{"ticker": "KMDA", "overview": {"cik": "1567529", "ticker": "KMDA", "name": "KAMADA LTD", "industry": "Pharmaceutical Preparations", "country": "Israel", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103207", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103014", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103010", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-102825", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-102824", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102615", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102609", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102604", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102600", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102523", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102515", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102513", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102511", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102367", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102361", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100845", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100842", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100839", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100741", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002976", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001213900-26-099060", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-098574", "price_sensitive": true}, {"form": "F-3", "date": "2026-09-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098203", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-097829", "price_sensitive": false}]}, "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": "KMDA", "has_prices": true, "as_of": "2026-07-24", "last": 7.06, "prev_close": 6.96, "change": 0.09999999999999964, "change_pct": 0.014367816091953972, "session_volume": 17807.0, "vwap_5": 7.069729384628058, "vwap_20": 7.209395354895506, "vwap_60": 7.609474333608156, "vwap_250": 7.589950381476279, "high_52w": 9.31, "low_52w": 6.62, "avg_volume_20": 33396.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-097830", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Yael Brenner", "who_key": "Brenner Yael", "role": "VP Quality", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25273.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064606/000121390026097830/0001213900-26-097830-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001213900-26-097829", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "David Tsur", "who_key": "Tsur David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 404511.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069828/000121390026097829/0001213900-26-097829-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001213900-26-103207", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Amir London", "who_key": "London Amir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CEO files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067536/000121390026103207/0001213900-26-103207-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-103010", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Liron Reshef", "who_key": "Reshef Liron", "role": "VP Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067542/000121390026103010/0001213900-26-103010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-103011", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Lilach Payorski", "who_key": "Payorski Lilach", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007989/000121390026103011/0001213900-26-103011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-103014", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Boris Gorelik", "who_key": "Gorelik Boris", "role": "VP, BD and Strategic Programs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069784/000121390026103014/0001213900-26-103014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-102824", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Shavit Beladev", "who_key": "Beladev Shavit", "role": "VP Plasma Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026102824/0001213900-26-102824-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-102825", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Karnit Goldwasser", "who_key": "Goldwasser Karnit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071721/000121390026102825/0001213900-26-102825-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001213900-26-095332", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Yael Brenner", "who_key": "Brenner Yael", "role": "VP Quality", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 258954.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064606/000121390026095332/0001213900-26-095332-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "13DG-0001178913-26-004207", "src": "13DG", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Kamada Ltd", "who_key": "KAMADA LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "KAMADA LTD moves to a 4.6% passive stake in KMDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/0001178913-26-004207-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001213900-26-041864", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Lilach Payorski", "who_key": "Payorski Lilach", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041864/0001213900-26-041864-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041887", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Yael Brenner", "who_key": "Brenner Yael", "role": "VP Quality", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041887/0001213900-26-041887-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041892", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Eran Nir", "who_key": "Nir Eran", "role": "VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041892/0001213900-26-041892-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041893", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Shavit Beladev", "who_key": "Beladev Shavit", "role": "VP Plasma Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041893/0001213900-26-041893-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041895", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "David Tsur", "who_key": "Tsur David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041895/0001213900-26-041895-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041908", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Orit Pinchuk", "who_key": "Pinchuk Orit", "role": "VP Regulatory Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041908/0001213900-26-041908-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041913", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Ishay Davidi", "who_key": "DAVIDI ISHAY", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041913/0001213900-26-041913-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041914", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Chaime Orlev", "who_key": "ORLEV CHAIME", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CFO files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041914/0001213900-26-041914-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041919", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Nir Livneh", "who_key": "Livneh Nir", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041919/0001213900-26-041919-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041923", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Benjamin Dekel", "who_key": "Dekel Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041923/0001213900-26-041923-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041929", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Leon Recanati", "who_key": "RECANATI LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041929/0001213900-26-041929-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041930", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Assaf Itshayek", "who_key": "ITSHAYEK ASSAF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041930/0001213900-26-041930-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041940", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Hanni Neheman", "who_key": "Neheman Hanni", "role": "VP, Marketing & Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041940/0001213900-26-041940-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041942", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Karnit Goldwasser", "who_key": "Goldwasser Karnit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041942/0001213900-26-041942-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041949", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Amir London", "who_key": "London Amir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CEO files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041949/0001213900-26-041949-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041953", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Liron Reshef", "who_key": "Reshef Liron", "role": "VP Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041953/0001213900-26-041953-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001213900-26-041955", "src": "INSIDERS", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Boris Gorelik", "who_key": "Gorelik Boris", "role": "VP, BD and Strategic Programs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider files routine paperwork on KMDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/000121390026041955/0001213900-26-041955-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004207", "src": "13DG", "ticker": "KMDA", "cik": "1567529", "company": "KAMADA LTD", "company_raw": "KAMADA LTD", "who": "Kamada Ltd", "who_key": "KAMADA LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "KAMADA LTD moves to a 4.6% passive stake in KMDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1567529/0001178913-26-004207-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}], "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": "Kamada Ltd. - Ordinary Shares", "new_value": "KAMADA LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001567529", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001567529", "applied": 1, "detected_at": "2026-10-25T18:39:03.628483"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103207", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103014", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103011", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103010", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-102825", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-102824", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102615", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102609", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102604", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102600", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102523", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102515", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102513", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102511", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102367", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001213900-26-102361", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100845", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100842", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-100839", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100741", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002976", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001213900-26-099060", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-098574", "price_sensitive": true}, {"form": "F-3", "date": "2026-09-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098203", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-097829", "price_sensitive": false}], "performance": {"ticker": "KMDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.44, "volume": 32175.0}, {"date": "2021-07-28", "close": 5.51, "volume": 21356.0}, {"date": "2021-07-29", "close": 5.42, "volume": 24584.0}, {"date": "2021-07-30", "close": 5.44, "volume": 37070.0}, {"date": "2021-08-02", "close": 5.54, "volume": 40358.0}, {"date": "2021-08-03", "close": 5.78, "volume": 62882.0}, {"date": "2021-08-04", "close": 5.49, "volume": 108329.0}, {"date": "2021-08-05", "close": 5.59, "volume": 99077.0}, {"date": "2021-08-06", "close": 5.63, "volume": 69575.0}, {"date": "2021-08-09", "close": 5.58, "volume": 29401.0}, {"date": "2021-08-10", "close": 5.62, "volume": 41346.0}, {"date": "2021-08-11", "close": 5.43, "volume": 122203.0}, {"date": "2021-08-12", "close": 5.38, "volume": 52084.0}, {"date": "2021-08-13", "close": 5.47, "volume": 80461.0}, {"date": "2021-08-16", "close": 5.4, "volume": 45546.0}, {"date": "2021-08-17", "close": 5.31, "volume": 62806.0}, {"date": "2021-08-18", "close": 5.26, "volume": 29033.0}, {"date": "2021-08-19", "close": 5.25, "volume": 39716.0}, {"date": "2021-08-20", "close": 5.31, "volume": 50688.0}, {"date": "2021-08-23", "close": 5.31, "volume": 100182.0}, {"date": "2021-08-24", "close": 5.31, "volume": 19180.0}, {"date": "2021-08-25", "close": 5.37, "volume": 32700.0}, {"date": "2021-08-26", "close": 5.35, "volume": 31235.0}, {"date": "2021-08-27", "close": 5.37, "volume": 42139.0}, {"date": "2021-08-30", "close": 5.39, "volume": 42320.0}, {"date": "2021-08-31", "close": 5.38, "volume": 67597.0}, {"date": "2021-09-01", "close": 5.44, "volume": 44578.0}, {"date": "2021-09-02", "close": 5.49, "volume": 47496.0}, {"date": "2021-09-03", "close": 5.36, "volume": 18204.0}, {"date": "2021-09-07", "close": 5.4, "volume": 24550.0}, {"date": "2021-09-08", "close": 5.35, "volume": 21676.0}, {"date": "2021-09-09", "close": 5.25, "volume": 29543.0}, {"date": "2021-09-10", "close": 5.31, "volume": 38804.0}, {"date": "2021-09-13", "close": 5.3, "volume": 38136.0}, {"date": "2021-09-14", "close": 5.32, "volume": 25471.0}, {"date": "2021-09-15", "close": 5.36, "volume": 14344.0}, {"date": "2021-09-16", "close": 5.4, "volume": 14655.0}, {"date": "2021-09-17", "close": 5.37, "volume": 19226.0}, {"date": "2021-09-20", "close": 5.3, "volume": 26895.0}, {"date": "2021-09-21", "close": 5.27, "volume": 19675.0}, {"date": "2021-09-22", "close": 5.31, "volume": 15873.0}, {"date": "2021-09-23", "close": 5.37, "volume": 49874.0}, {"date": "2021-09-24", "close": 5.35, "volume": 18065.0}, {"date": "2021-09-27", "close": 5.4, "volume": 36335.0}, {"date": "2021-09-28", "close": 5.31, "volume": 19076.0}, {"date": "2021-09-29", "close": 5.35, "volume": 30347.0}, {"date": "2021-09-30", "close": 5.3, "volume": 21347.0}, {"date": "2021-10-01", "close": 5.31, "volume": 19255.0}, {"date": "2021-10-04", "close": 5.25, "volume": 27864.0}, {"date": "2021-10-05", "close": 5.29, "volume": 26648.0}, {"date": "2021-10-06", "close": 5.25, "volume": 33361.0}, {"date": "2021-10-07", "close": 5.22, "volume": 24645.0}, {"date": "2021-10-08", "close": 5.28, "volume": 17205.0}, {"date": "2021-10-11", "close": 5.21, "volume": 24069.0}, {"date": "2021-10-12", "close": 5.24, "volume": 35589.0}, {"date": "2021-10-13", "close": 5.3, "volume": 42671.0}, {"date": "2021-10-14", "close": 5.25, "volume": 14575.0}, {"date": "2021-10-15", "close": 5.27, "volume": 17939.0}, {"date": "2021-10-18", "close": 5.23, "volume": 128643.0}, {"date": "2021-10-19", "close": 5.24, "volume": 40636.0}, {"date": "2021-10-20", "close": 5.4, "volume": 55580.0}, {"date": "2021-10-21", "close": 5.56, "volume": 93222.0}, {"date": "2021-10-22", "close": 5.63, "volume": 25478.0}, {"date": "2021-10-25", "close": 5.65, "volume": 14262.0}, {"date": "2021-10-26", "close": 5.65, "volume": 158409.0}, {"date": "2021-10-27", "close": 5.68, "volume": 47652.0}, {"date": "2021-10-28", "close": 5.74, "volume": 22294.0}, {"date": "2021-10-29", "close": 5.71, "volume": 23000.0}, {"date": "2021-11-01", "close": 5.89, "volume": 61835.0}, {"date": "2021-11-02", "close": 5.92, "volume": 42463.0}, {"date": "2021-11-03", "close": 5.94, "volume": 73941.0}, {"date": "2021-11-04", "close": 5.94, "volume": 29313.0}, {"date": "2021-11-05", "close": 5.9, "volume": 13958.0}, {"date": "2021-11-08", "close": 5.76, "volume": 59071.0}, {"date": "2021-11-09", "close": 5.75, "volume": 38978.0}, {"date": "2021-11-10", "close": 5.62, "volume": 53669.0}, {"date": "2021-11-11", "close": 5.65, "volume": 31885.0}, {"date": "2021-11-12", "close": 5.64, "volume": 13693.0}, {"date": "2021-11-15", "close": 5.66, "volume": 22904.0}, {"date": "2021-11-16", "close": 5.63, "volume": 30517.0}, {"date": "2021-11-17", "close": 5.77, "volume": 40995.0}, {"date": "2021-11-18", "close": 5.59, "volume": 47296.0}, {"date": "2021-11-19", "close": 5.6, "volume": 40445.0}, {"date": "2021-11-22", "close": 6.02, "volume": 487186.0}, {"date": "2021-11-23", "close": 6.48, "volume": 306714.0}, {"date": "2021-11-24", "close": 6.39, "volume": 122629.0}, {"date": "2021-11-26", "close": 6.31, "volume": 37023.0}, {"date": "2021-11-29", "close": 6.28, "volume": 96083.0}, {"date": "2021-11-30", "close": 6.23, "volume": 148610.0}, {"date": "2021-12-01", "close": 6.26, "volume": 122298.0}, {"date": "2021-12-02", "close": 6.2, "volume": 37145.0}, {"date": "2021-12-03", "close": 6.2, "volume": 33950.0}, {"date": "2021-12-06", "close": 6.28, "volume": 68038.0}, {"date": "2021-12-07", "close": 6.38, "volume": 102958.0}, {"date": "2021-12-08", "close": 6.54, "volume": 91584.0}, {"date": "2021-12-09", "close": 6.51, "volume": 42452.0}, {"date": "2021-12-10", "close": 6.5, "volume": 52219.0}, {"date": "2021-12-13", "close": 6.62, "volume": 89413.0}, {"date": "2021-12-14", "close": 6.63, "volume": 43558.0}, {"date": "2021-12-15", "close": 6.72, "volume": 61506.0}, {"date": "2021-12-16", "close": 6.54, "volume": 76014.0}, {"date": "2021-12-17", "close": 6.72, "volume": 371978.0}, {"date": "2021-12-20", "close": 6.56, "volume": 170498.0}, {"date": "2021-12-21", "close": 6.63, "volume": 21232.0}, {"date": "2021-12-22", "close": 6.55, "volume": 34940.0}, {"date": "2021-12-23", "close": 6.78, "volume": 108985.0}, {"date": "2021-12-27", "close": 6.82, "volume": 77935.0}, {"date": "2021-12-28", "close": 6.74, "volume": 44408.0}, {"date": "2021-12-29", "close": 6.65, "volume": 131496.0}, {"date": "2021-12-30", "close": 6.54, "volume": 46882.0}, {"date": "2021-12-31", "close": 6.58, "volume": 64676.0}, {"date": "2022-01-03", "close": 6.6, "volume": 21775.0}, {"date": "2022-01-04", "close": 6.52, "volume": 24993.0}, {"date": "2022-01-05", "close": 6.46, "volume": 20646.0}, {"date": "2022-01-06", "close": 6.49, "volume": 28312.0}, {"date": "2022-01-07", "close": 6.51, "volume": 25446.0}, {"date": "2022-01-10", "close": 6.49, "volume": 12375.0}, {"date": "2022-01-11", "close": 6.81, "volume": 81038.0}, {"date": "2022-01-12", "close": 6.76, "volume": 35613.0}, {"date": "2022-01-13", "close": 6.68, "volume": 63965.0}, {"date": "2022-01-14", "close": 6.76, "volume": 14535.0}, {"date": "2022-01-18", "close": 6.55, "volume": 31329.0}, {"date": "2022-01-19", "close": 6.37, "volume": 51999.0}, {"date": "2022-01-20", "close": 6.31, "volume": 18380.0}, {"date": "2022-01-21", "close": 6.25, "volume": 65931.0}, {"date": "2022-01-24", "close": 6.14, "volume": 125193.0}, {"date": "2022-01-25", "close": 6.08, "volume": 79638.0}, {"date": "2022-01-26", "close": 6.0, "volume": 30980.0}, {"date": "2022-01-27", "close": 5.92, "volume": 18116.0}, {"date": "2022-01-28", "close": 5.95, "volume": 11693.0}, {"date": "2022-01-31", "close": 6.05, "volume": 17553.0}, {"date": "2022-02-01", "close": 6.07, "volume": 23000.0}, {"date": "2022-02-02", "close": 6.09, "volume": 36595.0}, {"date": "2022-02-03", "close": 6.08, "volume": 29579.0}, {"date": "2022-02-04", "close": 6.11, "volume": 29441.0}, {"date": "2022-02-07", "close": 6.1, "volume": 12473.0}, {"date": "2022-02-08", "close": 6.07, "volume": 25478.0}, {"date": "2022-02-09", "close": 6.09, "volume": 59057.0}, {"date": "2022-02-10", "close": 6.08, "volume": 15238.0}, {"date": "2022-02-11", "close": 6.1, "volume": 65020.0}, {"date": "2022-02-14", "close": 6.05, "volume": 41726.0}, {"date": "2022-02-15", "close": 6.08, "volume": 31613.0}, {"date": "2022-02-16", "close": 6.1, "volume": 12707.0}, {"date": "2022-02-17", "close": 5.95, "volume": 17711.0}, {"date": "2022-02-18", "close": 5.89, "volume": 22106.0}, {"date": "2022-02-22", "close": 5.72, "volume": 118568.0}, {"date": "2022-02-23", "close": 5.77, "volume": 44003.0}, {"date": "2022-02-24", "close": 5.68, "volume": 72824.0}, {"date": "2022-02-25", "close": 5.82, "volume": 14359.0}, {"date": "2022-02-28", "close": 5.55, "volume": 60912.0}, {"date": "2022-03-01", "close": 5.75, "volume": 23865.0}, {"date": "2022-03-02", "close": 5.7, "volume": 37362.0}, {"date": "2022-03-03", "close": 5.65, "volume": 5185.0}, {"date": "2022-03-04", "close": 5.57, "volume": 8226.0}, {"date": "2022-03-07", "close": 5.5, "volume": 42760.0}, {"date": "2022-03-08", "close": 5.43, "volume": 21737.0}, {"date": "2022-03-09", "close": 5.66, "volume": 5054.0}, {"date": "2022-03-10", "close": 5.54, "volume": 5809.0}, {"date": "2022-03-11", "close": 5.51, "volume": 5251.0}, {"date": "2022-03-14", "close": 5.51, "volume": 25048.0}, {"date": "2022-03-15", "close": 5.6, "volume": 10005.0}, {"date": "2022-03-16", "close": 5.75, "volume": 16034.0}, {"date": "2022-03-17", "close": 5.79, "volume": 12061.0}, {"date": "2022-03-18", "close": 5.9, "volume": 12158.0}, {"date": "2022-03-21", "close": 5.9, "volume": 16879.0}, {"date": "2022-03-22", "close": 5.9, "volume": 14186.0}, {"date": "2022-03-23", "close": 5.7, "volume": 22518.0}, {"date": "2022-03-24", "close": 5.67, "volume": 26659.0}, {"date": "2022-03-25", "close": 5.67, "volume": 27300.0}, {"date": "2022-03-28", "close": 5.67, "volume": 12516.0}, {"date": "2022-03-29", "close": 5.48, "volume": 73462.0}, {"date": "2022-03-30", "close": 5.56, "volume": 24390.0}, {"date": "2022-03-31", "close": 5.52, "volume": 16097.0}, {"date": "2022-04-01", "close": 5.54, "volume": 6733.0}, {"date": "2022-04-04", "close": 5.59, "volume": 5891.0}, {"date": "2022-04-05", "close": 5.68, "volume": 11683.0}, {"date": "2022-04-06", "close": 5.72, "volume": 8891.0}, {"date": "2022-04-07", "close": 5.79, "volume": 12665.0}, {"date": "2022-04-08", "close": 5.77, "volume": 2296.0}, {"date": "2022-04-11", "close": 5.65, "volume": 9213.0}, {"date": "2022-04-12", "close": 5.63, "volume": 8797.0}, {"date": "2022-04-13", "close": 5.85, "volume": 24992.0}, {"date": "2022-04-14", "close": 5.71, "volume": 11809.0}, {"date": "2022-04-18", "close": 5.55, "volume": 140884.0}, {"date": "2022-04-19", "close": 5.7, "volume": 6031.0}, {"date": "2022-04-20", "close": 5.72, "volume": 4353.0}, {"date": "2022-04-21", "close": 5.6, "volume": 4079.0}, {"date": "2022-04-22", "close": 5.52, "volume": 3008.0}, {"date": "2022-04-25", "close": 5.42, "volume": 15611.0}, {"date": "2022-04-26", "close": 5.37, "volume": 5187.0}, {"date": "2022-04-27", "close": 5.38, "volume": 23997.0}, {"date": "2022-04-28", "close": 5.44, "volume": 8933.0}, {"date": "2022-04-29", "close": 5.37, "volume": 5673.0}, {"date": "2022-05-02", "close": 5.14, "volume": 38395.0}, {"date": "2022-05-03", "close": 5.1, "volume": 14349.0}, {"date": "2022-05-04", "close": 4.96, "volume": 8928.0}, {"date": "2022-05-05", "close": 4.94, "volume": 5543.0}, {"date": "2022-05-06", "close": 4.9, "volume": 12441.0}, {"date": "2022-05-09", "close": 4.57, "volume": 37741.0}, {"date": "2022-05-10", "close": 4.6, "volume": 18961.0}, {"date": "2022-05-11", "close": 4.49, "volume": 16567.0}, {"date": "2022-05-12", "close": 4.59, "volume": 17108.0}, {"date": "2022-05-13", "close": 4.77, "volume": 11142.0}, {"date": "2022-05-16", "close": 4.75, "volume": 8018.0}, {"date": "2022-05-17", "close": 4.93, "volume": 16087.0}, {"date": "2022-05-18", "close": 4.66, "volume": 7091.0}, {"date": "2022-05-19", "close": 4.67, "volume": 3716.0}, {"date": "2022-05-20", "close": 4.625, "volume": 13768.0}, {"date": "2022-05-23", "close": 4.67, "volume": 18062.0}, {"date": "2022-05-24", "close": 4.58, "volume": 5107.0}, {"date": "2022-05-25", "close": 4.465, "volume": 31067.0}, {"date": "2022-05-26", "close": 4.55, "volume": 14385.0}, {"date": "2022-05-27", "close": 4.5, "volume": 3935.0}, {"date": "2022-05-31", "close": 4.51, "volume": 14996.0}, {"date": "2022-06-01", "close": 4.63, "volume": 18008.0}, {"date": "2022-06-02", "close": 4.7, "volume": 9781.0}, {"date": "2022-06-03", "close": 4.65, "volume": 16322.0}, {"date": "2022-06-06", "close": 4.59, "volume": 45808.0}, {"date": "2022-06-07", "close": 4.88, "volume": 25296.0}, {"date": "2022-06-08", "close": 4.95, "volume": 8749.0}, {"date": "2022-06-09", "close": 4.6, "volume": 15072.0}, {"date": "2022-06-10", "close": 4.6, "volume": 2955.0}, {"date": "2022-06-13", "close": 4.37, "volume": 24150.0}, {"date": "2022-06-14", "close": 4.4332, "volume": 9198.0}, {"date": "2022-06-15", "close": 4.49, "volume": 10495.0}, {"date": "2022-06-16", "close": 4.36, "volume": 8439.0}, {"date": "2022-06-17", "close": 4.22, "volume": 9613.0}, {"date": "2022-06-21", "close": 4.5, "volume": 26448.0}, {"date": "2022-06-22", "close": 4.59, "volume": 3633.0}, {"date": "2022-06-23", "close": 4.5, "volume": 29823.0}, {"date": "2022-06-24", "close": 4.61, "volume": 10593.0}, {"date": "2022-06-27", "close": 4.5, "volume": 10744.0}, {"date": "2022-06-28", "close": 4.48, "volume": 13072.0}, {"date": "2022-06-29", "close": 4.56, "volume": 13336.0}, {"date": "2022-06-30", "close": 4.51, "volume": 3291.0}, {"date": "2022-07-01", "close": 4.45, "volume": 1577.0}, {"date": "2022-07-05", "close": 4.55, "volume": 6016.0}, {"date": "2022-07-06", "close": 4.68, "volume": 31522.0}, {"date": "2022-07-07", "close": 4.71, "volume": 3837.0}, {"date": "2022-07-08", "close": 4.7, "volume": 3853.0}, {"date": "2022-07-11", "close": 4.57, "volume": 1027.0}, {"date": "2022-07-12", "close": 4.675, "volume": 1880.0}, {"date": "2022-07-13", "close": 4.74, "volume": 7884.0}, {"date": "2022-07-14", "close": 4.64, "volume": 2384.0}, {"date": "2022-07-15", "close": 4.8, "volume": 2892.0}, {"date": "2022-07-18", "close": 4.8, "volume": 16598.0}, {"date": "2022-07-19", "close": 4.86, "volume": 14620.0}, {"date": "2022-07-20", "close": 4.75, "volume": 45512.0}, {"date": "2022-07-21", "close": 4.78, "volume": 114551.0}, {"date": "2022-07-22", "close": 4.72, "volume": 90025.0}, {"date": "2022-07-25", "close": 4.87, "volume": 41534.0}, {"date": "2022-07-26", "close": 4.85, "volume": 11085.0}, {"date": "2022-07-27", "close": 4.89, "volume": 8331.0}, {"date": "2022-07-28", "close": 4.84, "volume": 12710.0}, {"date": "2022-07-29", "close": 5.13, "volume": 159464.0}, {"date": "2022-08-01", "close": 5.05, "volume": 26268.0}, {"date": "2022-08-02", "close": 5.16, "volume": 42313.0}, {"date": "2022-08-03", "close": 5.18, "volume": 59848.0}, {"date": "2022-08-04", "close": 5.25, "volume": 8259.0}, {"date": "2022-08-05", "close": 5.17, "volume": 8464.0}, {"date": "2022-08-08", "close": 5.28, "volume": 24960.0}, {"date": "2022-08-09", "close": 5.17, "volume": 28466.0}, {"date": "2022-08-10", "close": 5.32, "volume": 6699.0}, {"date": "2022-08-11", "close": 5.24, "volume": 7655.0}, {"date": "2022-08-12", "close": 5.3, "volume": 8264.0}, {"date": "2022-08-15", "close": 5.43, "volume": 12119.0}, {"date": "2022-08-16", "close": 5.26, "volume": 10161.0}, {"date": "2022-08-17", "close": 5.19, "volume": 26795.0}, {"date": "2022-08-18", "close": 5.09, "volume": 29424.0}, {"date": "2022-08-19", "close": 4.96, "volume": 20060.0}, {"date": "2022-08-22", "close": 5.05, "volume": 48673.0}, {"date": "2022-08-23", "close": 5.1, "volume": 36581.0}, {"date": "2022-08-24", "close": 5.13, "volume": 12069.0}, {"date": "2022-08-25", "close": 5.08, "volume": 11047.0}, {"date": "2022-08-26", "close": 5.03, "volume": 10324.0}, {"date": "2022-08-29", "close": 4.92, "volume": 5183.0}, {"date": "2022-08-30", "close": 4.9, "volume": 10610.0}, {"date": "2022-08-31", "close": 4.99, "volume": 6743.0}, {"date": "2022-09-01", "close": 4.91, "volume": 5759.0}, {"date": "2022-09-02", "close": 4.85, "volume": 4244.0}, {"date": "2022-09-06", "close": 4.76, "volume": 11490.0}, {"date": "2022-09-07", "close": 4.88, "volume": 15278.0}, {"date": "2022-09-08", "close": 4.92, "volume": 25129.0}, {"date": "2022-09-09", "close": 5.0, "volume": 15332.0}, {"date": "2022-09-12", "close": 5.0, "volume": 7336.0}, {"date": "2022-09-13", "close": 4.87, "volume": 54210.0}, {"date": "2022-09-14", "close": 4.81, "volume": 12871.0}, {"date": "2022-09-15", "close": 4.855, "volume": 37935.0}, {"date": "2022-09-16", "close": 4.76, "volume": 182797.0}, {"date": "2022-09-19", "close": 4.71, "volume": 13663.0}, {"date": "2022-09-20", "close": 4.5, "volume": 191906.0}, {"date": "2022-09-21", "close": 4.48, "volume": 21738.0}, {"date": "2022-09-22", "close": 4.45, "volume": 10660.0}, {"date": "2022-09-23", "close": 4.5, "volume": 79574.0}, {"date": "2022-09-26", "close": 4.45, "volume": 5589.0}, {"date": "2022-09-27", "close": 4.44, "volume": 11043.0}, {"date": "2022-09-28", "close": 4.5, "volume": 10010.0}, {"date": "2022-09-29", "close": 4.42, "volume": 41255.0}, {"date": "2022-09-30", "close": 4.51, "volume": 61700.0}, {"date": "2022-10-03", "close": 4.48, "volume": 23117.0}, {"date": "2022-10-04", "close": 4.61, "volume": 24511.0}, {"date": "2022-10-05", "close": 4.58, "volume": 4092.0}, {"date": "2022-10-06", "close": 4.13, "volume": 227357.0}, {"date": "2022-10-07", "close": 4.18, "volume": 23527.0}, {"date": "2022-10-10", "close": 4.23, "volume": 15947.0}, {"date": "2022-10-11", "close": 4.34, "volume": 28071.0}, {"date": "2022-10-12", "close": 4.41, "volume": 21861.0}, {"date": "2022-10-13", "close": 4.47, "volume": 14478.0}, {"date": "2022-10-14", "close": 4.38, "volume": 12249.0}, {"date": "2022-10-17", "close": 4.5, "volume": 11132.0}, {"date": "2022-10-18", "close": 4.6, "volume": 19609.0}, {"date": "2022-10-19", "close": 4.51, "volume": 35200.0}, {"date": "2022-10-20", "close": 4.55, "volume": 21393.0}, {"date": "2022-10-21", "close": 4.63, "volume": 8061.0}, {"date": "2022-10-24", "close": 4.72, "volume": 17287.0}, {"date": "2022-10-25", "close": 4.71, "volume": 8944.0}, {"date": "2022-10-26", "close": 4.84, "volume": 15593.0}, {"date": "2022-10-27", "close": 4.7, "volume": 16793.0}, {"date": "2022-10-28", "close": 4.7, "volume": 11385.0}, {"date": "2022-10-31", "close": 4.51, "volume": 19151.0}, {"date": "2022-11-01", "close": 4.6, "volume": 4741.0}, {"date": "2022-11-02", "close": 4.68, "volume": 37406.0}, {"date": "2022-11-03", "close": 4.35, "volume": 158531.0}, {"date": "2022-11-04", "close": 4.42, "volume": 9367.0}, {"date": "2022-11-07", "close": 4.36, "volume": 121427.0}, {"date": "2022-11-08", "close": 4.3, "volume": 7056.0}, {"date": "2022-11-09", "close": 4.31, "volume": 10776.0}, {"date": "2022-11-10", "close": 4.4, "volume": 21497.0}, {"date": "2022-11-11", "close": 4.5, "volume": 19350.0}, {"date": "2022-11-14", "close": 4.42, "volume": 106163.0}, {"date": "2022-11-15", "close": 4.5, "volume": 16203.0}, {"date": "2022-11-16", "close": 4.49, "volume": 15486.0}, {"date": "2022-11-17", "close": 4.47, "volume": 8135.0}, {"date": "2022-11-18", "close": 4.53, "volume": 12905.0}, {"date": "2022-11-21", "close": 4.47, "volume": 78153.0}, {"date": "2022-11-22", "close": 4.32, "volume": 58925.0}, {"date": "2022-11-23", "close": 4.3, "volume": 14984.0}, {"date": "2022-11-25", "close": 4.31, "volume": 11871.0}, {"date": "2022-11-28", "close": 4.45, "volume": 205418.0}, {"date": "2022-11-29", "close": 4.62, "volume": 139313.0}, {"date": "2022-11-30", "close": 4.7, "volume": 86365.0}, {"date": "2022-12-01", "close": 4.7, "volume": 60901.0}, {"date": "2022-12-02", "close": 4.69, "volume": 31006.0}, {"date": "2022-12-05", "close": 4.62, "volume": 45030.0}, {"date": "2022-12-06", "close": 4.58, "volume": 28252.0}, {"date": "2022-12-07", "close": 4.57, "volume": 45822.0}, {"date": "2022-12-08", "close": 4.7, "volume": 34413.0}, {"date": "2022-12-09", "close": 4.6, "volume": 18703.0}, {"date": "2022-12-12", "close": 4.49, "volume": 44641.0}, {"date": "2022-12-13", "close": 4.59, "volume": 28234.0}, {"date": "2022-12-14", "close": 4.33, "volume": 100561.0}, {"date": "2022-12-15", "close": 4.06, "volume": 77446.0}, {"date": "2022-12-16", "close": 3.89, "volume": 328952.0}, {"date": "2022-12-19", "close": 4.18, "volume": 96581.0}, {"date": "2022-12-20", "close": 4.12, "volume": 25495.0}, {"date": "2022-12-21", "close": 4.07, "volume": 33906.0}, {"date": "2022-12-22", "close": 3.93, "volume": 73031.0}, {"date": "2022-12-23", "close": 3.92, "volume": 40730.0}, {"date": "2022-12-27", "close": 3.79, "volume": 60589.0}, {"date": "2022-12-28", "close": 3.82, "volume": 27078.0}, {"date": "2022-12-29", "close": 3.98, "volume": 41237.0}, {"date": "2022-12-30", "close": 4.01, "volume": 38690.0}, {"date": "2023-01-03", "close": 4.15, "volume": 74633.0}, {"date": "2023-01-04", "close": 4.31, "volume": 103272.0}, {"date": "2023-01-05", "close": 4.39, "volume": 110387.0}, {"date": "2023-01-06", "close": 4.5, "volume": 109386.0}, {"date": "2023-01-09", "close": 4.7, "volume": 55399.0}, {"date": "2023-01-10", "close": 4.9, "volume": 144908.0}, {"date": "2023-01-11", "close": 5.25, "volume": 102929.0}, {"date": "2023-01-12", "close": 5.08, "volume": 46193.0}, {"date": "2023-01-13", "close": 5.0799, "volume": 22452.0}, {"date": "2023-01-17", "close": 4.92, "volume": 90018.0}, {"date": "2023-01-18", "close": 5.07, "volume": 26591.0}, {"date": "2023-01-19", "close": 4.7, "volume": 29087.0}, {"date": "2023-01-20", "close": 4.8, "volume": 4055.0}, {"date": "2023-01-23", "close": 4.82, "volume": 12576.0}, {"date": "2023-01-24", "close": 4.64, "volume": 33371.0}, {"date": "2023-01-25", "close": 4.64, "volume": 3247.0}, {"date": "2023-01-26", "close": 4.59, "volume": 40389.0}, {"date": "2023-01-27", "close": 4.45, "volume": 25253.0}, {"date": "2023-01-30", "close": 4.51, "volume": 36422.0}, {"date": "2023-01-31", "close": 4.68, "volume": 5979.0}, {"date": "2023-02-01", "close": 4.655, "volume": 17218.0}, {"date": "2023-02-02", "close": 4.76, "volume": 16193.0}, {"date": "2023-02-03", "close": 4.69, "volume": 18121.0}, {"date": "2023-02-06", "close": 4.51, "volume": 16662.0}, {"date": "2023-02-07", "close": 4.5, "volume": 5753.0}, {"date": "2023-02-08", "close": 4.4, "volume": 14344.0}, {"date": "2023-02-09", "close": 4.3, "volume": 32287.0}, {"date": "2023-02-10", "close": 4.3, "volume": 20663.0}, {"date": "2023-02-13", "close": 4.22, "volume": 56755.0}, {"date": "2023-02-14", "close": 4.25, "volume": 44872.0}, {"date": "2023-02-15", "close": 4.32, "volume": 37151.0}, {"date": "2023-02-16", "close": 4.25, "volume": 12057.0}, {"date": "2023-02-17", "close": 4.345, "volume": 7611.0}, {"date": "2023-02-21", "close": 4.3627, "volume": 50557.0}, {"date": "2023-02-22", "close": 4.51, "volume": 38810.0}, {"date": "2023-02-23", "close": 4.3999, "volume": 51574.0}, {"date": "2023-02-24", "close": 4.37, "volume": 39368.0}, {"date": "2023-02-27", "close": 4.22, "volume": 36027.0}, {"date": "2023-02-28", "close": 4.32, "volume": 3570.0}, {"date": "2023-03-01", "close": 4.4, "volume": 4680.0}, {"date": "2023-03-02", "close": 4.31, "volume": 17718.0}, {"date": "2023-03-03", "close": 4.33, "volume": 6015.0}, {"date": "2023-03-06", "close": 4.28, "volume": 30316.0}, {"date": "2023-03-07", "close": 4.305, "volume": 13879.0}, {"date": "2023-03-08", "close": 4.36, "volume": 12835.0}, {"date": "2023-03-09", "close": 4.35, "volume": 14259.0}, {"date": "2023-03-10", "close": 4.2, "volume": 28651.0}, {"date": "2023-03-13", "close": 4.125, "volume": 17514.0}, {"date": "2023-03-14", "close": 4.2586, "volume": 14393.0}, {"date": "2023-03-15", "close": 4.37, "volume": 24964.0}, {"date": "2023-03-16", "close": 4.38, "volume": 26149.0}, {"date": "2023-03-17", "close": 4.23, "volume": 36263.0}, {"date": "2023-03-20", "close": 4.245, "volume": 16638.0}, {"date": "2023-03-21", "close": 4.37, "volume": 37741.0}, {"date": "2023-03-22", "close": 4.34, "volume": 14213.0}, {"date": "2023-03-23", "close": 4.36, "volume": 23032.0}, {"date": "2023-03-24", "close": 4.37, "volume": 14554.0}, {"date": "2023-03-27", "close": 4.6, "volume": 64678.0}, {"date": "2023-03-28", "close": 4.54, "volume": 15396.0}, {"date": "2023-03-29", "close": 4.5679, "volume": 7640.0}, {"date": "2023-03-30", "close": 4.62, "volume": 16166.0}, {"date": "2023-03-31", "close": 4.645, "volume": 10654.0}, {"date": "2023-04-03", "close": 4.7, "volume": 15142.0}, {"date": "2023-04-04", "close": 4.6952, "volume": 7387.0}, {"date": "2023-04-05", "close": 4.68, "volume": 7412.0}, {"date": "2023-04-06", "close": 4.62, "volume": 10468.0}, {"date": "2023-04-10", "close": 4.72, "volume": 18525.0}, {"date": "2023-04-11", "close": 4.6, "volume": 6235.0}, {"date": "2023-04-12", "close": 4.6491, "volume": 10322.0}, {"date": "2023-04-13", "close": 4.7, "volume": 13622.0}, {"date": "2023-04-14", "close": 4.59, "volume": 20753.0}, {"date": "2023-04-17", "close": 4.67, "volume": 19985.0}, {"date": "2023-04-18", "close": 4.69, "volume": 10941.0}, {"date": "2023-04-19", "close": 4.65, "volume": 4737.0}, {"date": "2023-04-20", "close": 4.5, "volume": 12718.0}, {"date": "2023-04-21", "close": 4.55, "volume": 4461.0}, {"date": "2023-04-24", "close": 4.51, "volume": 21133.0}, {"date": "2023-04-25", "close": 4.48, "volume": 17118.0}, {"date": "2023-04-26", "close": 4.5352, "volume": 11560.0}, {"date": "2023-04-27", "close": 4.53, "volume": 6206.0}, {"date": "2023-04-28", "close": 4.66, "volume": 29390.0}, {"date": "2023-05-01", "close": 4.61, "volume": 46748.0}, {"date": "2023-05-02", "close": 4.57, "volume": 18067.0}, {"date": "2023-05-03", "close": 4.72, "volume": 50999.0}, {"date": "2023-05-04", "close": 4.89, "volume": 35999.0}, {"date": "2023-05-05", "close": 4.989, "volume": 15319.0}, {"date": "2023-05-08", "close": 4.94, "volume": 31228.0}, {"date": "2023-05-09", "close": 4.82, "volume": 18014.0}, {"date": "2023-05-10", "close": 4.75, "volume": 22302.0}, {"date": "2023-05-11", "close": 4.95, "volume": 18328.0}, {"date": "2023-05-12", "close": 4.8, "volume": 15518.0}, {"date": "2023-05-15", "close": 4.76, "volume": 11851.0}, {"date": "2023-05-16", "close": 4.76, "volume": 22410.0}, {"date": "2023-05-17", "close": 4.76, "volume": 14325.0}, {"date": "2023-05-18", "close": 4.75, "volume": 18226.0}, {"date": "2023-05-19", "close": 4.85, "volume": 3782.0}, {"date": "2023-05-22", "close": 4.86, "volume": 10558.0}, {"date": "2023-05-23", "close": 4.68, "volume": 30232.0}, {"date": "2023-05-24", "close": 5.4, "volume": 407348.0}, {"date": "2023-05-25", "close": 5.39, "volume": 363771.0}, {"date": "2023-05-26", "close": 5.305, "volume": 112569.0}, {"date": "2023-05-30", "close": 4.98, "volume": 109505.0}, {"date": "2023-05-31", "close": 4.83, "volume": 25180.0}, {"date": "2023-06-01", "close": 4.72, "volume": 37123.0}, {"date": "2023-06-02", "close": 4.78, "volume": 30801.0}, {"date": "2023-06-05", "close": 4.83, "volume": 51389.0}, {"date": "2023-06-06", "close": 5.19, "volume": 44088.0}, {"date": "2023-06-07", "close": 5.19, "volume": 50995.0}, {"date": "2023-06-08", "close": 5.15, "volume": 27280.0}, {"date": "2023-06-09", "close": 5.33, "volume": 23309.0}, {"date": "2023-06-12", "close": 5.28, "volume": 65061.0}, {"date": "2023-06-13", "close": 5.461, "volume": 27034.0}, {"date": "2023-06-14", "close": 5.38, "volume": 21415.0}, {"date": "2023-06-15", "close": 5.35, "volume": 23924.0}, {"date": "2023-06-16", "close": 5.33, "volume": 18588.0}, {"date": "2023-06-20", "close": 5.3, "volume": 13418.0}, {"date": "2023-06-21", "close": 5.48, "volume": 54636.0}, {"date": "2023-06-22", "close": 5.46, "volume": 24894.0}, {"date": "2023-06-23", "close": 5.4, "volume": 10903.0}, {"date": "2023-06-26", "close": 5.53, "volume": 20884.0}, {"date": "2023-06-27", "close": 5.51, "volume": 25192.0}, {"date": "2023-06-28", "close": 5.42, "volume": 29724.0}, {"date": "2023-06-29", "close": 5.39, "volume": 32607.0}, {"date": "2023-06-30", "close": 5.275, "volume": 12323.0}, {"date": "2023-07-03", "close": 5.17, "volume": 22843.0}, {"date": "2023-07-05", "close": 5.02, "volume": 41819.0}, {"date": "2023-07-06", "close": 4.9, "volume": 25554.0}, {"date": "2023-07-07", "close": 4.94, "volume": 19957.0}, {"date": "2023-07-10", "close": 5.05, "volume": 31620.0}, {"date": "2023-07-11", "close": 5.05, "volume": 22184.0}, {"date": "2023-07-12", "close": 5.12, "volume": 21199.0}, {"date": "2023-07-13", "close": 5.11, "volume": 29480.0}, {"date": "2023-07-14", "close": 5.13, "volume": 11330.0}, {"date": "2023-07-17", "close": 5.06, "volume": 14728.0}, {"date": "2023-07-18", "close": 5.031, "volume": 12754.0}, {"date": "2023-07-19", "close": 5.06, "volume": 10176.0}, {"date": "2023-07-20", "close": 5.14, "volume": 9028.0}, {"date": "2023-07-21", "close": 5.1, "volume": 6178.0}, {"date": "2023-07-24", "close": 5.0208, "volume": 19260.0}, {"date": "2023-07-25", "close": 5.12, "volume": 11283.0}, {"date": "2023-07-26", "close": 5.08, "volume": 25933.0}, {"date": "2023-07-27", "close": 4.86, "volume": 26619.0}, {"date": "2023-07-28", "close": 4.95, "volume": 18935.0}, {"date": "2023-07-31", "close": 4.93, "volume": 13271.0}, {"date": "2023-08-01", "close": 5.03, "volume": 24519.0}, {"date": "2023-08-02", "close": 4.94, "volume": 11188.0}, {"date": "2023-08-03", "close": 5.33, "volume": 34513.0}, {"date": "2023-08-04", "close": 5.34, "volume": 28588.0}, {"date": "2023-08-07", "close": 5.13, "volume": 12243.0}, {"date": "2023-08-08", "close": 5.22, "volume": 48891.0}, {"date": "2023-08-09", "close": 5.12, "volume": 9787.0}, {"date": "2023-08-10", "close": 5.06, "volume": 14576.0}, {"date": "2023-08-11", "close": 5.13, "volume": 11636.0}, {"date": "2023-08-14", "close": 5.09, "volume": 10774.0}, {"date": "2023-08-15", "close": 5.12, "volume": 17944.0}, {"date": "2023-08-16", "close": 5.31, "volume": 122623.0}, {"date": "2023-08-17", "close": 5.83, "volume": 150793.0}, {"date": "2023-08-18", "close": 5.81, "volume": 55290.0}, {"date": "2023-08-21", "close": 5.58, "volume": 95844.0}, {"date": "2023-08-22", "close": 5.46, "volume": 63164.0}, {"date": "2023-08-23", "close": 5.43, "volume": 49878.0}, {"date": "2023-08-24", "close": 5.44, "volume": 21181.0}, {"date": "2023-08-25", "close": 5.42, "volume": 10529.0}, {"date": "2023-08-28", "close": 5.43, "volume": 9669.0}, {"date": "2023-08-29", "close": 5.51, "volume": 20188.0}, {"date": "2023-08-30", "close": 5.63, "volume": 21179.0}, {"date": "2023-08-31", "close": 5.75, "volume": 28822.0}, {"date": "2023-09-01", "close": 5.76, "volume": 26401.0}, {"date": "2023-09-05", "close": 5.49, "volume": 21918.0}, {"date": "2023-09-06", "close": 5.38, "volume": 14829.0}, {"date": "2023-09-07", "close": 5.39, "volume": 10354.0}, {"date": "2023-09-08", "close": 5.39, "volume": 11260.0}, {"date": "2023-09-11", "close": 5.31, "volume": 35547.0}, {"date": "2023-09-12", "close": 5.14, "volume": 19765.0}, {"date": "2023-09-13", "close": 5.15, "volume": 12778.0}, {"date": "2023-09-14", "close": 5.15, "volume": 26618.0}, {"date": "2023-09-15", "close": 5.18, "volume": 38463.0}, {"date": "2023-09-18", "close": 5.3, "volume": 17564.0}, {"date": "2023-09-19", "close": 5.27, "volume": 13124.0}, {"date": "2023-09-20", "close": 5.28, "volume": 12515.0}, {"date": "2023-09-21", "close": 5.28, "volume": 29876.0}, {"date": "2023-09-22", "close": 5.17, "volume": 5621.0}, {"date": "2023-09-25", "close": 5.21, "volume": 4622.0}, {"date": "2023-09-26", "close": 5.05, "volume": 31536.0}, {"date": "2023-09-27", "close": 5.09, "volume": 10904.0}, {"date": "2023-09-28", "close": 5.25, "volume": 27198.0}, {"date": "2023-09-29", "close": 5.34, "volume": 10159.0}, {"date": "2023-10-02", "close": 5.3846, "volume": 16483.0}, {"date": "2023-10-03", "close": 5.3, "volume": 13853.0}, {"date": "2023-10-04", "close": 5.27, "volume": 6727.0}, {"date": "2023-10-05", "close": 5.33, "volume": 14798.0}, {"date": "2023-10-06", "close": 5.26, "volume": 5794.0}, {"date": "2023-10-09", "close": 4.825, "volume": 80767.0}, {"date": "2023-10-10", "close": 4.97, "volume": 21964.0}, {"date": "2023-10-11", "close": 4.94, "volume": 20720.0}, {"date": "2023-10-12", "close": 4.85, "volume": 15813.0}, {"date": "2023-10-13", "close": 4.76, "volume": 16469.0}, {"date": "2023-10-16", "close": 4.7, "volume": 15173.0}, {"date": "2023-10-17", "close": 4.7, "volume": 22318.0}, {"date": "2023-10-18", "close": 4.49, "volume": 26775.0}, {"date": "2023-10-19", "close": 4.53, "volume": 30872.0}, {"date": "2023-10-20", "close": 4.36, "volume": 28943.0}, {"date": "2023-10-23", "close": 4.32, "volume": 15920.0}, {"date": "2023-10-24", "close": 4.34, "volume": 53524.0}, {"date": "2023-10-25", "close": 4.23, "volume": 9596.0}, {"date": "2023-10-26", "close": 4.19, "volume": 16326.0}, {"date": "2023-10-27", "close": 4.14, "volume": 4064.0}, {"date": "2023-10-30", "close": 4.36, "volume": 18523.0}, {"date": "2023-10-31", "close": 4.23, "volume": 74741.0}, {"date": "2023-11-01", "close": 4.46, "volume": 28220.0}, {"date": "2023-11-02", "close": 4.37, "volume": 37594.0}, {"date": "2023-11-03", "close": 4.66, "volume": 41264.0}, {"date": "2023-11-06", "close": 4.76, "volume": 25815.0}, {"date": "2023-11-07", "close": 4.75, "volume": 7452.0}, {"date": "2023-11-08", "close": 4.74, "volume": 8876.0}, {"date": "2023-11-09", "close": 4.65, "volume": 16444.0}, {"date": "2023-11-10", "close": 4.68, "volume": 14874.0}, {"date": "2023-11-13", "close": 4.79, "volume": 34040.0}, {"date": "2023-11-14", "close": 4.86, "volume": 20851.0}, {"date": "2023-11-15", "close": 4.62, "volume": 12221.0}, {"date": "2023-11-16", "close": 4.73, "volume": 12267.0}, {"date": "2023-11-17", "close": 4.72, "volume": 4897.0}, {"date": "2023-11-20", "close": 4.72, "volume": 11536.0}, {"date": "2023-11-21", "close": 4.75, "volume": 12792.0}, {"date": "2023-11-22", "close": 4.7496, "volume": 7466.0}, {"date": "2023-11-24", "close": 4.72, "volume": 6515.0}, {"date": "2023-11-27", "close": 4.77, "volume": 11376.0}, {"date": "2023-11-28", "close": 4.785, "volume": 11269.0}, {"date": "2023-11-29", "close": 4.77, "volume": 38975.0}, {"date": "2023-11-30", "close": 4.73, "volume": 20502.0}, {"date": "2023-12-01", "close": 4.65, "volume": 9648.0}, {"date": "2023-12-04", "close": 4.75, "volume": 16174.0}, {"date": "2023-12-05", "close": 4.84, "volume": 8845.0}, {"date": "2023-12-06", "close": 5.85, "volume": 2385152.0}, {"date": "2023-12-07", "close": 5.89, "volume": 257519.0}, {"date": "2023-12-08", "close": 5.72, "volume": 48127.0}, {"date": "2023-12-11", "close": 5.48, "volume": 80930.0}, {"date": "2023-12-12", "close": 5.74, "volume": 65924.0}, {"date": "2023-12-13", "close": 5.84, "volume": 25863.0}, {"date": "2023-12-14", "close": 5.85, "volume": 24815.0}, {"date": "2023-12-15", "close": 5.93, "volume": 40453.0}, {"date": "2023-12-18", "close": 5.99, "volume": 29910.0}, {"date": "2023-12-19", "close": 5.99, "volume": 30219.0}, {"date": "2023-12-20", "close": 5.97, "volume": 65025.0}, {"date": "2023-12-21", "close": 5.96, "volume": 7621.0}, {"date": "2023-12-22", "close": 6.0853, "volume": 24899.0}, {"date": "2023-12-26", "close": 6.08, "volume": 19903.0}, {"date": "2023-12-27", "close": 6.22, "volume": 82822.0}, {"date": "2023-12-28", "close": 6.19, "volume": 54700.0}, {"date": "2023-12-29", "close": 6.12, "volume": 25444.0}, {"date": "2024-01-02", "close": 6.16, "volume": 26163.0}, {"date": "2024-01-03", "close": 6.1, "volume": 29639.0}, {"date": "2024-01-04", "close": 6.17, "volume": 12348.0}, {"date": "2024-01-05", "close": 5.95, "volume": 24998.0}, {"date": "2024-01-08", "close": 6.09, "volume": 65575.0}, {"date": "2024-01-09", "close": 6.03, "volume": 46952.0}, {"date": "2024-01-10", "close": 6.0, "volume": 11524.0}, {"date": "2024-01-11", "close": 5.9461, "volume": 9223.0}, {"date": "2024-01-12", "close": 5.89, "volume": 29979.0}, {"date": "2024-01-16", "close": 5.65, "volume": 36289.0}, {"date": "2024-01-17", "close": 5.61, "volume": 30543.0}, {"date": "2024-01-18", "close": 5.88, "volume": 42984.0}, {"date": "2024-01-19", "close": 5.87, "volume": 19954.0}, {"date": "2024-01-22", "close": 5.83, "volume": 23642.0}, {"date": "2024-01-23", "close": 5.63, "volume": 18826.0}, {"date": "2024-01-24", "close": 5.79, "volume": 7279.0}, {"date": "2024-01-25", "close": 5.64, "volume": 13745.0}, {"date": "2024-01-26", "close": 5.74, "volume": 36722.0}, {"date": "2024-01-29", "close": 5.66, "volume": 17696.0}, {"date": "2024-01-30", "close": 5.61, "volume": 14957.0}, {"date": "2024-01-31", "close": 5.73, "volume": 43747.0}, {"date": "2024-02-01", "close": 5.8, "volume": 16324.0}, {"date": "2024-02-02", "close": 5.72, "volume": 19635.0}, {"date": "2024-02-05", "close": 5.6, "volume": 36787.0}, {"date": "2024-02-06", "close": 5.78, "volume": 9316.0}, {"date": "2024-02-07", "close": 5.9, "volume": 20294.0}, {"date": "2024-02-08", "close": 5.98, "volume": 18853.0}, {"date": "2024-02-09", "close": 5.99, "volume": 8257.0}, {"date": "2024-02-12", "close": 6.01, "volume": 16021.0}, {"date": "2024-02-13", "close": 5.91, "volume": 19356.0}, {"date": "2024-02-14", "close": 6.01, "volume": 18518.0}, {"date": "2024-02-15", "close": 6.14, "volume": 18481.0}, {"date": "2024-02-16", "close": 6.13, "volume": 7239.0}, {"date": "2024-02-20", "close": 6.055, "volume": 7819.0}, {"date": "2024-02-21", "close": 6.01, "volume": 1862.0}, {"date": "2024-02-22", "close": 6.23, "volume": 20605.0}, {"date": "2024-02-23", "close": 6.15, "volume": 3375.0}, {"date": "2024-02-26", "close": 6.12, "volume": 10905.0}, {"date": "2024-02-27", "close": 6.4, "volume": 30619.0}, {"date": "2024-02-28", "close": 6.26, "volume": 33286.0}, {"date": "2024-02-29", "close": 6.3, "volume": 16106.0}, {"date": "2024-03-01", "close": 6.37, "volume": 14340.0}, {"date": "2024-03-04", "close": 6.42, "volume": 12808.0}, {"date": "2024-03-05", "close": 6.37, "volume": 56703.0}, {"date": "2024-03-06", "close": 6.05, "volume": 113894.0}, {"date": "2024-03-07", "close": 6.2, "volume": 43384.0}, {"date": "2024-03-08", "close": 6.05, "volume": 27905.0}, {"date": "2024-03-11", "close": 5.71, "volume": 52754.0}, {"date": "2024-03-12", "close": 5.79, "volume": 13633.0}, {"date": "2024-03-13", "close": 5.72, "volume": 15911.0}, {"date": "2024-03-14", "close": 5.58, "volume": 32813.0}, {"date": "2024-03-15", "close": 5.6, "volume": 9495.0}, {"date": "2024-03-18", "close": 5.87, "volume": 25139.0}, {"date": "2024-03-19", "close": 5.74, "volume": 23515.0}, {"date": "2024-03-20", "close": 5.87, "volume": 7370.0}, {"date": "2024-03-21", "close": 5.8, "volume": 21359.0}, {"date": "2024-03-22", "close": 5.73, "volume": 12383.0}, {"date": "2024-03-25", "close": 5.73, "volume": 24066.0}, {"date": "2024-03-26", "close": 5.59, "volume": 22962.0}, {"date": "2024-03-27", "close": 5.6, "volume": 7450.0}, {"date": "2024-03-28", "close": 5.61, "volume": 13869.0}, {"date": "2024-04-01", "close": 5.61, "volume": 15722.0}, {"date": "2024-04-02", "close": 5.56, "volume": 8208.0}, {"date": "2024-04-03", "close": 5.6, "volume": 11708.0}, {"date": "2024-04-04", "close": 5.33, "volume": 30979.0}, {"date": "2024-04-05", "close": 5.38, "volume": 10142.0}, {"date": "2024-04-08", "close": 5.42, "volume": 8734.0}, {"date": "2024-04-09", "close": 5.3, "volume": 25959.0}, {"date": "2024-04-10", "close": 5.27, "volume": 25792.0}, {"date": "2024-04-11", "close": 5.2, "volume": 13851.0}, {"date": "2024-04-12", "close": 5.14, "volume": 16221.0}, {"date": "2024-04-15", "close": 5.12, "volume": 11040.0}, {"date": "2024-04-16", "close": 4.9, "volume": 108044.0}, {"date": "2024-04-17", "close": 5.08, "volume": 34478.0}, {"date": "2024-04-18", "close": 5.1, "volume": 6510.0}, {"date": "2024-04-19", "close": 5.05, "volume": 26559.0}, {"date": "2024-04-22", "close": 5.1, "volume": 7991.0}, {"date": "2024-04-23", "close": 5.09, "volume": 5342.0}, {"date": "2024-04-24", "close": 5.18, "volume": 10902.0}, {"date": "2024-04-25", "close": 5.2, "volume": 10500.0}, {"date": "2024-04-26", "close": 5.15, "volume": 5461.0}, {"date": "2024-04-29", "close": 5.28, "volume": 17226.0}, {"date": "2024-04-30", "close": 5.22, "volume": 8790.0}, {"date": "2024-05-01", "close": 5.37, "volume": 14772.0}, {"date": "2024-05-02", "close": 5.56, "volume": 38254.0}, {"date": "2024-05-03", "close": 5.75, "volume": 34826.0}, {"date": "2024-05-06", "close": 5.71, "volume": 7730.0}, {"date": "2024-05-07", "close": 5.61, "volume": 21647.0}, {"date": "2024-05-08", "close": 5.74, "volume": 33939.0}, {"date": "2024-05-09", "close": 5.56, "volume": 26749.0}, {"date": "2024-05-10", "close": 5.535, "volume": 17214.0}, {"date": "2024-05-13", "close": 5.57, "volume": 8458.0}, {"date": "2024-05-14", "close": 5.66, "volume": 7669.0}, {"date": "2024-05-15", "close": 5.59, "volume": 5944.0}, {"date": "2024-05-16", "close": 5.455, "volume": 31099.0}, {"date": "2024-05-17", "close": 5.37, "volume": 21235.0}, {"date": "2024-05-20", "close": 5.42, "volume": 2575.0}, {"date": "2024-05-21", "close": 5.3, "volume": 19679.0}, {"date": "2024-05-22", "close": 5.32, "volume": 8999.0}, {"date": "2024-05-23", "close": 5.215, "volume": 7743.0}, {"date": "2024-05-24", "close": 5.3, "volume": 6975.0}, {"date": "2024-05-28", "close": 5.24, "volume": 50042.0}, {"date": "2024-05-29", "close": 5.19, "volume": 44977.0}, {"date": "2024-05-30", "close": 5.22, "volume": 3107.0}, {"date": "2024-05-31", "close": 5.27, "volume": 5686.0}, {"date": "2024-06-03", "close": 5.36, "volume": 30819.0}, {"date": "2024-06-04", "close": 5.23, "volume": 4171.0}, {"date": "2024-06-05", "close": 5.18, "volume": 4548.0}, {"date": "2024-06-06", "close": 5.16, "volume": 10422.0}, {"date": "2024-06-07", "close": 5.06, "volume": 6799.0}, {"date": "2024-06-10", "close": 5.25, "volume": 31829.0}, {"date": "2024-06-11", "close": 5.1, "volume": 4702.0}, {"date": "2024-06-12", "close": 5.32, "volume": 17982.0}, {"date": "2024-06-13", "close": 5.1551, "volume": 12737.0}, {"date": "2024-06-14", "close": 5.09, "volume": 6481.0}, {"date": "2024-06-17", "close": 5.17, "volume": 16923.0}, {"date": "2024-06-18", "close": 5.06, "volume": 6389.0}, {"date": "2024-06-20", "close": 4.911, "volume": 11407.0}, {"date": "2024-06-21", "close": 4.78, "volume": 22538.0}, {"date": "2024-06-24", "close": 4.97, "volume": 25837.0}, {"date": "2024-06-25", "close": 5.05, "volume": 17673.0}, {"date": "2024-06-26", "close": 5.0, "volume": 1101.0}, {"date": "2024-06-27", "close": 5.045, "volume": 4883.0}, {"date": "2024-06-28", "close": 4.96, "volume": 2577.0}, {"date": "2024-07-01", "close": 4.83, "volume": 36943.0}, {"date": "2024-07-02", "close": 5.0, "volume": 16535.0}, {"date": "2024-07-03", "close": 5.15, "volume": 138625.0}, {"date": "2024-07-05", "close": 5.67, "volume": 163779.0}, {"date": "2024-07-08", "close": 5.71, "volume": 66013.0}, {"date": "2024-07-09", "close": 5.8, "volume": 67542.0}, {"date": "2024-07-10", "close": 5.9, "volume": 41653.0}, {"date": "2024-07-11", "close": 6.25, "volume": 99811.0}, {"date": "2024-07-12", "close": 6.21, "volume": 37692.0}, {"date": "2024-07-15", "close": 5.78, "volume": 101462.0}, {"date": "2024-07-16", "close": 5.82, "volume": 28265.0}, {"date": "2024-07-17", "close": 5.82, "volume": 32268.0}, {"date": "2024-07-18", "close": 5.83, "volume": 21427.0}, {"date": "2024-07-19", "close": 5.78, "volume": 34571.0}, {"date": "2024-07-22", "close": 5.88, "volume": 54229.0}, {"date": "2024-07-23", "close": 5.88, "volume": 27525.0}, {"date": "2024-07-24", "close": 5.82, "volume": 28709.0}, {"date": "2024-07-25", "close": 5.94, "volume": 47368.0}, {"date": "2024-07-26", "close": 5.94, "volume": 26823.0}, {"date": "2024-07-29", "close": 5.87, "volume": 78613.0}, {"date": "2024-07-30", "close": 5.81, "volume": 30718.0}, {"date": "2024-07-31", "close": 5.65, "volume": 39116.0}, {"date": "2024-08-01", "close": 5.54, "volume": 54850.0}, {"date": "2024-08-02", "close": 5.38, "volume": 49912.0}, {"date": "2024-08-05", "close": 5.18, "volume": 48457.0}, {"date": "2024-08-06", "close": 5.31, "volume": 35446.0}, {"date": "2024-08-07", "close": 5.28, "volume": 32167.0}, {"date": "2024-08-08", "close": 5.45, "volume": 11755.0}, {"date": "2024-08-09", "close": 5.53, "volume": 29721.0}, {"date": "2024-08-12", "close": 5.35, "volume": 26897.0}, {"date": "2024-08-13", "close": 5.55, "volume": 70746.0}, {"date": "2024-08-14", "close": 5.33, "volume": 104263.0}, {"date": "2024-08-15", "close": 5.37, "volume": 26587.0}, {"date": "2024-08-16", "close": 5.54, "volume": 78640.0}, {"date": "2024-08-19", "close": 5.675, "volume": 183197.0}, {"date": "2024-08-20", "close": 5.62, "volume": 26678.0}, {"date": "2024-08-21", "close": 5.54, "volume": 29687.0}, {"date": "2024-08-22", "close": 5.56, "volume": 38750.0}, {"date": "2024-08-23", "close": 5.72, "volume": 63651.0}, {"date": "2024-08-26", "close": 5.72, "volume": 39959.0}, {"date": "2024-08-27", "close": 5.66, "volume": 22791.0}, {"date": "2024-08-28", "close": 5.72, "volume": 13380.0}, {"date": "2024-08-29", "close": 5.8, "volume": 10985.0}, {"date": "2024-08-30", "close": 5.75, "volume": 13113.0}, {"date": "2024-09-03", "close": 5.45, "volume": 38704.0}, {"date": "2024-09-04", "close": 5.46, "volume": 16951.0}, {"date": "2024-09-05", "close": 5.5, "volume": 13999.0}, {"date": "2024-09-06", "close": 5.35, "volume": 23790.0}, {"date": "2024-09-09", "close": 5.33, "volume": 35162.0}, {"date": "2024-09-10", "close": 5.27, "volume": 20819.0}, {"date": "2024-09-11", "close": 5.26, "volume": 29087.0}, {"date": "2024-09-12", "close": 5.42, "volume": 26030.0}, {"date": "2024-09-13", "close": 5.46, "volume": 15874.0}, {"date": "2024-09-16", "close": 5.46, "volume": 29676.0}, {"date": "2024-09-17", "close": 5.29, "volume": 67842.0}, {"date": "2024-09-18", "close": 5.27, "volume": 66431.0}, {"date": "2024-09-19", "close": 5.45, "volume": 22830.0}, {"date": "2024-09-20", "close": 5.36, "volume": 16290.0}, {"date": "2024-09-23", "close": 5.31, "volume": 57951.0}, {"date": "2024-09-24", "close": 5.36, "volume": 3581.0}, {"date": "2024-09-25", "close": 5.3, "volume": 7785.0}, {"date": "2024-09-26", "close": 5.37, "volume": 19764.0}, {"date": "2024-09-27", "close": 5.41, "volume": 16396.0}, {"date": "2024-09-30", "close": 5.37, "volume": 24762.0}, {"date": "2024-10-01", "close": 5.24, "volume": 36273.0}, {"date": "2024-10-02", "close": 5.23, "volume": 13361.0}, {"date": "2024-10-03", "close": 5.17, "volume": 2739.0}, {"date": "2024-10-04", "close": 5.2, "volume": 13392.0}, {"date": "2024-10-07", "close": 5.24, "volume": 31349.0}, {"date": "2024-10-08", "close": 5.26, "volume": 12598.0}, {"date": "2024-10-09", "close": 5.22, "volume": 17173.0}, {"date": "2024-10-10", "close": 5.2, "volume": 16998.0}, {"date": "2024-10-11", "close": 5.25, "volume": 5371.0}, {"date": "2024-10-14", "close": 5.27, "volume": 30738.0}, {"date": "2024-10-15", "close": 5.27, "volume": 17173.0}, {"date": "2024-10-16", "close": 5.2454, "volume": 22971.0}, {"date": "2024-10-17", "close": 5.3, "volume": 40620.0}, {"date": "2024-10-18", "close": 5.44, "volume": 18640.0}, {"date": "2024-10-21", "close": 5.395, "volume": 36736.0}, {"date": "2024-10-22", "close": 5.35, "volume": 10624.0}, {"date": "2024-10-23", "close": 5.34, "volume": 19966.0}, {"date": "2024-10-24", "close": 5.315, "volume": 19552.0}, {"date": "2024-10-25", "close": 5.28, "volume": 8249.0}, {"date": "2024-10-28", "close": 5.47, "volume": 58296.0}, {"date": "2024-10-29", "close": 5.5, "volume": 38708.0}, {"date": "2024-10-30", "close": 5.6, "volume": 91526.0}, {"date": "2024-10-31", "close": 5.74, "volume": 98777.0}, {"date": "2024-11-01", "close": 5.92, "volume": 91446.0}, {"date": "2024-11-04", "close": 5.99, "volume": 54361.0}, {"date": "2024-11-05", "close": 5.99, "volume": 49479.0}, {"date": "2024-11-06", "close": 5.99, "volume": 68800.0}, {"date": "2024-11-07", "close": 5.98, "volume": 41051.0}, {"date": "2024-11-08", "close": 6.0, "volume": 23511.0}, {"date": "2024-11-11", "close": 6.1, "volume": 60248.0}, {"date": "2024-11-12", "close": 6.27, "volume": 95946.0}, {"date": "2024-11-13", "close": 6.03, "volume": 101343.0}, {"date": "2024-11-14", "close": 5.86, "volume": 49835.0}, {"date": "2024-11-15", "close": 5.81, "volume": 29283.0}, {"date": "2024-11-18", "close": 5.95, "volume": 93992.0}, {"date": "2024-11-19", "close": 5.91, "volume": 43231.0}, {"date": "2024-11-20", "close": 5.82, "volume": 32795.0}, {"date": "2024-11-21", "close": 5.85, "volume": 23357.0}, {"date": "2024-11-22", "close": 5.87, "volume": 30982.0}, {"date": "2024-11-25", "close": 5.8, "volume": 33052.0}, {"date": "2024-11-26", "close": 5.81, "volume": 36583.0}, {"date": "2024-11-27", "close": 5.81, "volume": 31652.0}, {"date": "2024-11-29", "close": 5.89, "volume": 16218.0}, {"date": "2024-12-02", "close": 5.99, "volume": 37761.0}, {"date": "2024-12-03", "close": 5.96, "volume": 20753.0}, {"date": "2024-12-04", "close": 6.06, "volume": 47153.0}, {"date": "2024-12-05", "close": 6.0, "volume": 39841.0}, {"date": "2024-12-06", "close": 6.08, "volume": 23981.0}, {"date": "2024-12-09", "close": 6.2, "volume": 36264.0}, {"date": "2024-12-10", "close": 6.07, "volume": 27916.0}, {"date": "2024-12-11", "close": 6.07, "volume": 22472.0}, {"date": "2024-12-12", "close": 5.79, "volume": 49109.0}, {"date": "2024-12-13", "close": 5.87, "volume": 22274.0}, {"date": "2024-12-16", "close": 5.8, "volume": 25564.0}, {"date": "2024-12-17", "close": 5.75, "volume": 24045.0}, {"date": "2024-12-18", "close": 5.8, "volume": 38029.0}, {"date": "2024-12-19", "close": 5.85, "volume": 56857.0}, {"date": "2024-12-20", "close": 5.9, "volume": 17709.0}, {"date": "2024-12-23", "close": 6.05, "volume": 59572.0}, {"date": "2024-12-24", "close": 6.05, "volume": 17740.0}, {"date": "2024-12-26", "close": 6.03, "volume": 23302.0}, {"date": "2024-12-27", "close": 5.915, "volume": 19784.0}, {"date": "2024-12-30", "close": 5.99, "volume": 33500.0}, {"date": "2024-12-31", "close": 6.09, "volume": 37325.0}, {"date": "2025-01-02", "close": 6.33, "volume": 38664.0}, {"date": "2025-01-03", "close": 6.45, "volume": 17592.0}, {"date": "2025-01-06", "close": 6.64, "volume": 45933.0}, {"date": "2025-01-07", "close": 6.8, "volume": 91753.0}, {"date": "2025-01-08", "close": 7.32, "volume": 1168431.0}, {"date": "2025-01-10", "close": 7.41, "volume": 516322.0}, {"date": "2025-01-13", "close": 7.2, "volume": 246652.0}, {"date": "2025-01-14", "close": 7.21, "volume": 123175.0}, {"date": "2025-01-15", "close": 7.24, "volume": 128017.0}, {"date": "2025-01-16", "close": 7.09, "volume": 79532.0}, {"date": "2025-01-17", "close": 7.16, "volume": 79956.0}, {"date": "2025-01-21", "close": 7.08, "volume": 118060.0}, {"date": "2025-01-22", "close": 7.53, "volume": 152644.0}, {"date": "2025-01-23", "close": 7.13, "volume": 86484.0}, {"date": "2025-01-24", "close": 7.19, "volume": 67221.0}, {"date": "2025-01-27", "close": 6.9, "volume": 63177.0}, {"date": "2025-01-28", "close": 6.86, "volume": 39390.0}, {"date": "2025-01-29", "close": 6.74, "volume": 29151.0}, {"date": "2025-01-30", "close": 6.71, "volume": 37690.0}, {"date": "2025-01-31", "close": 6.73, "volume": 45552.0}, {"date": "2025-02-03", "close": 6.76, "volume": 61420.0}, {"date": "2025-02-04", "close": 6.9, "volume": 40463.0}, {"date": "2025-02-05", "close": 7.03, "volume": 44902.0}, {"date": "2025-02-06", "close": 6.91, "volume": 26843.0}, {"date": "2025-02-07", "close": 7.69, "volume": 925570.0}, {"date": "2025-02-10", "close": 8.33, "volume": 2688115.0}, {"date": "2025-02-11", "close": 8.0, "volume": 746794.0}, {"date": "2025-02-12", "close": 8.09, "volume": 526305.0}, {"date": "2025-02-13", "close": 7.95, "volume": 357737.0}, {"date": "2025-02-14", "close": 7.785, "volume": 378620.0}, {"date": "2025-02-18", "close": 7.75, "volume": 322425.0}, {"date": "2025-02-19", "close": 7.83, "volume": 147575.0}, {"date": "2025-02-20", "close": 7.63, "volume": 147703.0}, {"date": "2025-02-21", "close": 7.46, "volume": 223179.0}, {"date": "2025-02-24", "close": 7.23, "volume": 284188.0}, {"date": "2025-02-25", "close": 7.0, "volume": 371141.0}, {"date": "2025-02-26", "close": 7.1, "volume": 57991.0}, {"date": "2025-02-27", "close": 6.91, "volume": 73133.0}, {"date": "2025-02-28", "close": 6.89, "volume": 106128.0}, {"date": "2025-03-03", "close": 6.79, "volume": 107899.0}, {"date": "2025-03-04", "close": 6.61, "volume": 139296.0}, {"date": "2025-03-05", "close": 7.1, "volume": 240290.0}, {"date": "2025-03-06", "close": 7.32, "volume": 172262.0}, {"date": "2025-03-07", "close": 7.41, "volume": 268108.0}, {"date": "2025-03-10", "close": 7.08, "volume": 189252.0}, {"date": "2025-03-11", "close": 7.12, "volume": 175717.0}, {"date": "2025-03-12", "close": 7.34, "volume": 189242.0}, {"date": "2025-03-13", "close": 7.23, "volume": 57949.0}, {"date": "2025-03-14", "close": 7.18, "volume": 72454.0}, {"date": "2025-03-17", "close": 6.8, "volume": 216816.0}, {"date": "2025-03-18", "close": 6.66, "volume": 144874.0}, {"date": "2025-03-19", "close": 6.68, "volume": 78828.0}, {"date": "2025-03-20", "close": 6.65, "volume": 175594.0}, {"date": "2025-03-21", "close": 6.72, "volume": 158726.0}, {"date": "2025-03-24", "close": 7.1, "volume": 243399.0}, {"date": "2025-03-25", "close": 7.08, "volume": 61398.0}, {"date": "2025-03-26", "close": 6.9, "volume": 95321.0}, {"date": "2025-03-27", "close": 6.83, "volume": 39979.0}, {"date": "2025-03-28", "close": 6.75, "volume": 49625.0}, {"date": "2025-03-31", "close": 6.61, "volume": 121891.0}, {"date": "2025-04-01", "close": 6.7, "volume": 86911.0}, {"date": "2025-04-02", "close": 6.71, "volume": 48376.0}, {"date": "2025-04-03", "close": 6.28, "volume": 128078.0}, {"date": "2025-04-04", "close": 5.99, "volume": 191343.0}, {"date": "2025-04-07", "close": 5.84, "volume": 261050.0}, {"date": "2025-04-08", "close": 5.76, "volume": 220334.0}, {"date": "2025-04-09", "close": 6.03, "volume": 167505.0}, {"date": "2025-04-10", "close": 5.91, "volume": 126442.0}, {"date": "2025-04-11", "close": 6.07, "volume": 111007.0}, {"date": "2025-04-14", "close": 6.28, "volume": 82005.0}, {"date": "2025-04-15", "close": 6.29, "volume": 32338.0}, {"date": "2025-04-16", "close": 6.35, "volume": 73841.0}, {"date": "2025-04-17", "close": 6.5, "volume": 97478.0}, {"date": "2025-04-21", "close": 6.4, "volume": 59663.0}, {"date": "2025-04-22", "close": 6.47, "volume": 87646.0}, {"date": "2025-04-23", "close": 6.58, "volume": 62828.0}, {"date": "2025-04-24", "close": 6.62, "volume": 41667.0}, {"date": "2025-04-25", "close": 6.69, "volume": 27718.0}, {"date": "2025-04-28", "close": 6.64, "volume": 52011.0}, {"date": "2025-04-29", "close": 6.6, "volume": 34625.0}, {"date": "2025-04-30", "close": 6.47, "volume": 42480.0}, {"date": "2025-05-01", "close": 6.57, "volume": 30624.0}, {"date": "2025-05-02", "close": 6.66, "volume": 42503.0}, {"date": "2025-05-05", "close": 6.71, "volume": 34630.0}, {"date": "2025-05-06", "close": 6.65, "volume": 73612.0}, {"date": "2025-05-07", "close": 6.81, "volume": 47542.0}, {"date": "2025-05-08", "close": 6.99, "volume": 72374.0}, {"date": "2025-05-09", "close": 6.88, "volume": 35837.0}, {"date": "2025-05-12", "close": 6.82, "volume": 98293.0}, {"date": "2025-05-13", "close": 6.89, "volume": 68912.0}, {"date": "2025-05-14", "close": 7.05, "volume": 337453.0}, {"date": "2025-05-15", "close": 6.86, "volume": 76927.0}, {"date": "2025-05-16", "close": 6.94, "volume": 37139.0}, {"date": "2025-05-19", "close": 6.82, "volume": 118995.0}, {"date": "2025-05-20", "close": 6.87, "volume": 73404.0}, {"date": "2025-05-21", "close": 6.83, "volume": 82429.0}, {"date": "2025-05-22", "close": 6.74, "volume": 54191.0}, {"date": "2025-05-23", "close": 6.63, "volume": 64599.0}, {"date": "2025-05-27", "close": 6.95, "volume": 136633.0}, {"date": "2025-05-28", "close": 6.89, "volume": 52890.0}, {"date": "2025-05-29", "close": 6.87, "volume": 28119.0}, {"date": "2025-05-30", "close": 6.85, "volume": 26618.0}, {"date": "2025-06-02", "close": 6.9, "volume": 95900.0}, {"date": "2025-06-03", "close": 6.73, "volume": 79061.0}, {"date": "2025-06-04", "close": 6.66, "volume": 38150.0}, {"date": "2025-06-05", "close": 6.78, "volume": 59443.0}, {"date": "2025-06-06", "close": 6.85, "volume": 74918.0}, {"date": "2025-06-09", "close": 6.97, "volume": 83925.0}, {"date": "2025-06-10", "close": 6.99, "volume": 71002.0}, {"date": "2025-06-11", "close": 6.95, "volume": 110039.0}, {"date": "2025-06-12", "close": 6.94, "volume": 71600.0}, {"date": "2025-06-13", "close": 6.88, "volume": 109223.0}, {"date": "2025-06-16", "close": 7.15, "volume": 97971.0}, {"date": "2025-06-17", "close": 7.14, "volume": 65539.0}, {"date": "2025-06-18", "close": 7.22, "volume": 60954.0}, {"date": "2025-06-20", "close": 7.2, "volume": 55548.0}, {"date": "2025-06-23", "close": 7.26, "volume": 75623.0}, {"date": "2025-06-24", "close": 7.95, "volume": 349407.0}, {"date": "2025-06-25", "close": 7.86, "volume": 59648.0}, {"date": "2025-06-26", "close": 7.9, "volume": 35311.0}, {"date": "2025-06-27", "close": 7.71, "volume": 106214.0}, {"date": "2025-06-30", "close": 7.75, "volume": 45473.0}, {"date": "2025-07-01", "close": 7.76, "volume": 50251.0}, {"date": "2025-07-02", "close": 7.74, "volume": 60451.0}, {"date": "2025-07-03", "close": 7.88, "volume": 23331.0}, {"date": "2025-07-07", "close": 7.71, "volume": 63953.0}, {"date": "2025-07-08", "close": 7.7, "volume": 38663.0}, {"date": "2025-07-09", "close": 7.85, "volume": 49180.0}, {"date": "2025-07-10", "close": 8.02, "volume": 99793.0}, {"date": "2025-07-11", "close": 7.75, "volume": 59693.0}, {"date": "2025-07-14", "close": 7.78, "volume": 55549.0}, {"date": "2025-07-15", "close": 7.56, "volume": 52710.0}, {"date": "2025-07-16", "close": 7.56, "volume": 44104.0}, {"date": "2025-07-17", "close": 7.43, "volume": 59438.0}, {"date": "2025-07-18", "close": 7.45, "volume": 53389.0}, {"date": "2025-07-21", "close": 7.8, "volume": 117801.0}, {"date": "2025-07-22", "close": 7.64, "volume": 22097.0}, {"date": "2025-07-23", "close": 7.91, "volume": 69051.0}, {"date": "2025-07-24", "close": 7.78, "volume": 19082.0}, {"date": "2025-07-25", "close": 7.72, "volume": 18109.0}, {"date": "2025-07-28", "close": 7.68, "volume": 32464.0}, {"date": "2025-07-29", "close": 7.51, "volume": 46299.0}, {"date": "2025-07-30", "close": 7.52, "volume": 37764.0}, {"date": "2025-07-31", "close": 7.39, "volume": 34734.0}, {"date": "2025-08-01", "close": 7.22, "volume": 41907.0}, {"date": "2025-08-04", "close": 7.19, "volume": 42817.0}, {"date": "2025-08-05", "close": 6.85, "volume": 107617.0}, {"date": "2025-08-06", "close": 7.01, "volume": 39127.0}, {"date": "2025-08-07", "close": 7.05, "volume": 39175.0}, {"date": "2025-08-08", "close": 7.12, "volume": 33212.0}, {"date": "2025-08-11", "close": 7.34, "volume": 50686.0}, {"date": "2025-08-12", "close": 7.48, "volume": 47806.0}, {"date": "2025-08-13", "close": 7.38, "volume": 121116.0}, {"date": "2025-08-14", "close": 7.3, "volume": 44893.0}, {"date": "2025-08-15", "close": 7.35, "volume": 25657.0}, {"date": "2025-08-18", "close": 7.17, "volume": 90953.0}, {"date": "2025-08-19", "close": 7.24, "volume": 35195.0}, {"date": "2025-08-20", "close": 6.97, "volume": 95111.0}, {"date": "2025-08-21", "close": 7.045, "volume": 28312.0}, {"date": "2025-08-22", "close": 7.18, "volume": 21642.0}, {"date": "2025-08-25", "close": 7.05, "volume": 29098.0}, {"date": "2025-08-26", "close": 7.05, "volume": 43571.0}, {"date": "2025-08-27", "close": 7.13, "volume": 32118.0}, {"date": "2025-08-28", "close": 7.02, "volume": 43220.0}, {"date": "2025-08-29", "close": 6.92, "volume": 24568.0}, {"date": "2025-09-02", "close": 7.02, "volume": 72850.0}, {"date": "2025-09-03", "close": 6.97, "volume": 34115.0}, {"date": "2025-09-04", "close": 7.06, "volume": 32789.0}, {"date": "2025-09-05", "close": 7.14, "volume": 129797.0}, {"date": "2025-09-08", "close": 7.22, "volume": 97523.0}, {"date": "2025-09-09", "close": 7.15, "volume": 25815.0}, {"date": "2025-09-10", "close": 7.14, "volume": 53247.0}, {"date": "2025-09-11", "close": 7.015, "volume": 34629.0}, {"date": "2025-09-12", "close": 7.02, "volume": 25758.0}, {"date": "2025-09-15", "close": 6.83, "volume": 58503.0}, {"date": "2025-09-16", "close": 7.03, "volume": 82943.0}, {"date": "2025-09-17", "close": 6.9, "volume": 30746.0}, {"date": "2025-09-18", "close": 6.955, "volume": 41719.0}, {"date": "2025-09-19", "close": 6.91, "volume": 36141.0}, {"date": "2025-09-22", "close": 6.99, "volume": 65689.0}, {"date": "2025-09-23", "close": 6.92, "volume": 33243.0}, {"date": "2025-09-24", "close": 6.89, "volume": 50986.0}, {"date": "2025-09-25", "close": 6.69, "volume": 83443.0}, {"date": "2025-09-26", "close": 6.67, "volume": 66652.0}, {"date": "2025-09-29", "close": 6.87, "volume": 58399.0}, {"date": "2025-09-30", "close": 6.94, "volume": 59531.0}, {"date": "2025-10-01", "close": 6.84, "volume": 39140.0}, {"date": "2025-10-02", "close": 6.8, "volume": 31835.0}, {"date": "2025-10-03", "close": 6.82, "volume": 49652.0}, {"date": "2025-10-06", "close": 6.7, "volume": 59366.0}, {"date": "2025-10-07", "close": 6.65, "volume": 100483.0}, {"date": "2025-10-08", "close": 6.84, "volume": 134163.0}, {"date": "2025-10-09", "close": 6.93, "volume": 52929.0}, {"date": "2025-10-10", "close": 6.8, "volume": 80750.0}, {"date": "2025-10-13", "close": 6.88, "volume": 42576.0}, {"date": "2025-10-14", "close": 6.82, "volume": 32345.0}, {"date": "2025-10-15", "close": 6.6, "volume": 215977.0}, {"date": "2025-10-16", "close": 6.75, "volume": 132336.0}, {"date": "2025-10-17", "close": 6.75, "volume": 112449.0}, {"date": "2025-10-20", "close": 7.08, "volume": 137400.0}, {"date": "2025-10-21", "close": 6.93, "volume": 65818.0}, {"date": "2025-10-22", "close": 6.8, "volume": 69642.0}, {"date": "2025-10-23", "close": 6.85, "volume": 57346.0}, {"date": "2025-10-24", "close": 6.87, "volume": 53294.0}, {"date": "2025-10-27", "close": 7.03, "volume": 59498.0}, {"date": "2025-10-28", "close": 6.95, "volume": 50001.0}, {"date": "2025-10-29", "close": 6.92, "volume": 40582.0}, {"date": "2025-10-30", "close": 6.82, "volume": 22720.0}, {"date": "2025-10-31", "close": 6.92, "volume": 33829.0}, {"date": "2025-11-03", "close": 6.89, "volume": 81532.0}, {"date": "2025-11-04", "close": 6.67, "volume": 37744.0}, {"date": "2025-11-05", "close": 6.91, "volume": 26341.0}, {"date": "2025-11-06", "close": 6.62, "volume": 60944.0}, {"date": "2025-11-07", "close": 6.66, "volume": 55478.0}, {"date": "2025-11-10", "close": 7.02, "volume": 135121.0}, {"date": "2025-11-11", "close": 7.06, "volume": 91500.0}, {"date": "2025-11-12", "close": 7.28, "volume": 85175.0}, {"date": "2025-11-13", "close": 7.08, "volume": 80910.0}, {"date": "2025-11-14", "close": 6.99, "volume": 61656.0}, {"date": "2025-11-17", "close": 6.84, "volume": 147341.0}, {"date": "2025-11-18", "close": 6.84, "volume": 38924.0}, {"date": "2025-11-19", "close": 6.93, "volume": 61385.0}, {"date": "2025-11-20", "close": 6.68, "volume": 80959.0}, {"date": "2025-11-21", "close": 6.75, "volume": 40444.0}, {"date": "2025-11-24", "close": 6.83, "volume": 71729.0}, {"date": "2025-11-25", "close": 6.8, "volume": 65295.0}, {"date": "2025-11-26", "close": 6.8, "volume": 29730.0}, {"date": "2025-11-28", "close": 6.7, "volume": 41793.0}, {"date": "2025-12-01", "close": 6.73, "volume": 62559.0}, {"date": "2025-12-02", "close": 6.92, "volume": 89402.0}, {"date": "2025-12-03", "close": 7.09, "volume": 100029.0}, {"date": "2025-12-04", "close": 7.11, "volume": 41455.0}, {"date": "2025-12-05", "close": 7.08, "volume": 55741.0}, {"date": "2025-12-08", "close": 6.73, "volume": 741343.0}, {"date": "2025-12-09", "close": 6.81, "volume": 61400.0}, {"date": "2025-12-10", "close": 7.03, "volume": 117774.0}, {"date": "2025-12-11", "close": 7.02, "volume": 54505.0}, {"date": "2025-12-12", "close": 7.02, "volume": 79750.0}, {"date": "2025-12-15", "close": 7.25, "volume": 65444.0}, {"date": "2025-12-16", "close": 7.12, "volume": 34265.0}, {"date": "2025-12-17", "close": 7.02, "volume": 40420.0}, {"date": "2025-12-18", "close": 7.22, "volume": 115437.0}, {"date": "2025-12-19", "close": 7.28, "volume": 151011.0}, {"date": "2025-12-22", "close": 7.07, "volume": 55033.0}, {"date": "2025-12-23", "close": 7.07, "volume": 66273.0}, {"date": "2025-12-24", "close": 7.09, "volume": 15894.0}, {"date": "2025-12-26", "close": 7.07, "volume": 54309.0}, {"date": "2025-12-29", "close": 7.05, "volume": 27481.0}, {"date": "2025-12-30", "close": 7.11, "volume": 24046.0}, {"date": "2025-12-31", "close": 7.06, "volume": 26484.0}, {"date": "2026-01-02", "close": 7.03, "volume": 35661.0}, {"date": "2026-01-05", "close": 7.24, "volume": 64147.0}, {"date": "2026-01-06", "close": 7.43, "volume": 70602.0}, {"date": "2026-01-07", "close": 7.86, "volume": 148219.0}, {"date": "2026-01-08", "close": 7.95, "volume": 103639.0}, {"date": "2026-01-09", "close": 8.04, "volume": 105152.0}, {"date": "2026-01-12", "close": 8.06, "volume": 147750.0}, {"date": "2026-01-13", "close": 7.88, "volume": 57850.0}, {"date": "2026-01-14", "close": 7.96, "volume": 60895.0}, {"date": "2026-01-15", "close": 8.22, "volume": 111545.0}, {"date": "2026-01-16", "close": 8.17, "volume": 71014.0}, {"date": "2026-01-20", "close": 7.81, "volume": 119229.0}, {"date": "2026-01-21", "close": 7.79, "volume": 39512.0}, {"date": "2026-01-22", "close": 7.98, "volume": 29382.0}, {"date": "2026-01-23", "close": 7.92, "volume": 65025.0}, {"date": "2026-01-26", "close": 8.56, "volume": 181618.0}, {"date": "2026-01-27", "close": 8.87, "volume": 107223.0}, {"date": "2026-01-28", "close": 8.64, "volume": 76747.0}, {"date": "2026-01-29", "close": 8.37, "volume": 60963.0}, {"date": "2026-01-30", "close": 8.32, "volume": 57338.0}, {"date": "2026-02-02", "close": 8.24, "volume": 37625.0}, {"date": "2026-02-03", "close": 8.19, "volume": 58263.0}, {"date": "2026-02-04", "close": 8.1, "volume": 108307.0}, {"date": "2026-02-05", "close": 8.02, "volume": 44772.0}, {"date": "2026-02-06", "close": 8.21, "volume": 30513.0}, {"date": "2026-02-09", "close": 8.28, "volume": 60507.0}, {"date": "2026-02-10", "close": 8.36, "volume": 34647.0}, {"date": "2026-02-11", "close": 8.51, "volume": 69677.0}, {"date": "2026-02-12", "close": 8.57, "volume": 208765.0}, {"date": "2026-02-13", "close": 8.5, "volume": 65158.0}, {"date": "2026-02-17", "close": 9.08, "volume": 78893.0}, {"date": "2026-02-18", "close": 8.85, "volume": 87746.0}, {"date": "2026-02-19", "close": 8.66, "volume": 63391.0}, {"date": "2026-02-20", "close": 8.8, "volume": 24069.0}, {"date": "2026-02-23", "close": 8.88, "volume": 44296.0}, {"date": "2026-02-24", "close": 9.2, "volume": 145835.0}, {"date": "2026-02-25", "close": 9.31, "volume": 105633.0}, {"date": "2026-02-26", "close": 8.91, "volume": 65185.0}, {"date": "2026-02-27", "close": 8.7, "volume": 52141.0}, {"date": "2026-03-02", "close": 9.07, "volume": 59858.0}, {"date": "2026-03-03", "close": 8.93, "volume": 42771.0}, {"date": "2026-03-04", "close": 9.19, "volume": 92852.0}, {"date": "2026-03-05", "close": 9.03, "volume": 61479.0}, {"date": "2026-03-06", "close": 8.86, "volume": 28845.0}, {"date": "2026-03-09", "close": 8.98, "volume": 56942.0}, {"date": "2026-03-10", "close": 8.96, "volume": 62738.0}, {"date": "2026-03-11", "close": 8.55, "volume": 229861.0}, {"date": "2026-03-12", "close": 8.69, "volume": 74211.0}, {"date": "2026-03-13", "close": 8.7, "volume": 51438.0}, {"date": "2026-03-16", "close": 8.9, "volume": 128835.0}, {"date": "2026-03-17", "close": 8.89, "volume": 41890.0}, {"date": "2026-03-18", "close": 8.59, "volume": 57512.0}, {"date": "2026-03-19", "close": 8.62, "volume": 46355.0}, {"date": "2026-03-20", "close": 8.5, "volume": 134895.0}, {"date": "2026-03-23", "close": 8.2, "volume": 134653.0}, {"date": "2026-03-24", "close": 8.2, "volume": 110374.0}, {"date": "2026-03-25", "close": 8.2, "volume": 36384.0}, {"date": "2026-03-26", "close": 8.22, "volume": 71725.0}, {"date": "2026-03-27", "close": 8.15, "volume": 185412.0}, {"date": "2026-03-30", "close": 8.07, "volume": 66799.0}, {"date": "2026-03-31", "close": 8.34, "volume": 51819.0}, {"date": "2026-04-01", "close": 8.47, "volume": 49686.0}, {"date": "2026-04-02", "close": 8.47, "volume": 32296.0}, {"date": "2026-04-06", "close": 8.28, "volume": 56616.0}, {"date": "2026-04-07", "close": 8.25, "volume": 20438.0}, {"date": "2026-04-08", "close": 8.47, "volume": 24781.0}, {"date": "2026-04-09", "close": 8.51, "volume": 29804.0}, {"date": "2026-04-10", "close": 8.49, "volume": 29894.0}, {"date": "2026-04-13", "close": 8.44, "volume": 34105.0}, {"date": "2026-04-14", "close": 8.42, "volume": 37066.0}, {"date": "2026-04-15", "close": 8.44, "volume": 24521.0}, {"date": "2026-04-16", "close": 8.24, "volume": 33229.0}, {"date": "2026-04-17", "close": 8.49, "volume": 51356.0}, {"date": "2026-04-20", "close": 8.32, "volume": 32510.0}, {"date": "2026-04-21", "close": 8.12, "volume": 24583.0}, {"date": "2026-04-22", "close": 8.36, "volume": 43255.0}, {"date": "2026-04-23", "close": 8.27, "volume": 115611.0}, {"date": "2026-04-24", "close": 8.28, "volume": 21634.0}, {"date": "2026-04-27", "close": 8.2, "volume": 48583.0}, {"date": "2026-04-28", "close": 8.15, "volume": 22153.0}, {"date": "2026-04-29", "close": 8.11, "volume": 32585.0}, {"date": "2026-04-30", "close": 8.14, "volume": 23769.0}, {"date": "2026-05-01", "close": 8.21, "volume": 76015.0}, {"date": "2026-05-04", "close": 8.29, "volume": 42795.0}, {"date": "2026-05-05", "close": 8.21, "volume": 23204.0}, {"date": "2026-05-06", "close": 8.28, "volume": 18696.0}, {"date": "2026-05-07", "close": 8.26, "volume": 61715.0}, {"date": "2026-05-08", "close": 8.55, "volume": 38886.0}, {"date": "2026-05-11", "close": 8.45, "volume": 57805.0}, {"date": "2026-05-12", "close": 8.43, "volume": 19633.0}, {"date": "2026-05-13", "close": 7.86, "volume": 184397.0}, {"date": "2026-05-14", "close": 8.025, "volume": 68186.0}, {"date": "2026-05-15", "close": 7.71, "volume": 65814.0}, {"date": "2026-05-18", "close": 7.83, "volume": 80192.0}, {"date": "2026-05-19", "close": 7.6, "volume": 54817.0}, {"date": "2026-05-20", "close": 7.87, "volume": 70923.0}, {"date": "2026-05-21", "close": 7.82, "volume": 24781.0}, {"date": "2026-05-22", "close": 7.83, "volume": 72337.0}, {"date": "2026-05-26", "close": 7.95, "volume": 92481.0}, {"date": "2026-05-27", "close": 7.98, "volume": 49954.0}, {"date": "2026-05-28", "close": 7.86, "volume": 26193.0}, {"date": "2026-05-29", "close": 7.81, "volume": 35435.0}, {"date": "2026-06-01", "close": 7.7, "volume": 50084.0}, {"date": "2026-06-02", "close": 7.51, "volume": 49849.0}, {"date": "2026-06-03", "close": 7.39, "volume": 59650.0}, {"date": "2026-06-04", "close": 7.38, "volume": 51297.0}, {"date": "2026-06-05", "close": 7.17, "volume": 46792.0}, {"date": "2026-06-08", "close": 7.24, "volume": 70432.0}, {"date": "2026-06-09", "close": 7.24, "volume": 19587.0}, {"date": "2026-06-10", "close": 7.21, "volume": 30449.0}, {"date": "2026-06-11", "close": 7.44, "volume": 25828.0}, {"date": "2026-06-12", "close": 7.44, "volume": 25813.0}, {"date": "2026-06-15", "close": 7.46, "volume": 18648.0}, {"date": "2026-06-16", "close": 7.46, "volume": 86912.0}, {"date": "2026-06-17", "close": 7.26, "volume": 21700.0}, {"date": "2026-06-18", "close": 7.31, "volume": 25146.0}, {"date": "2026-06-22", "close": 7.19, "volume": 70422.0}, {"date": "2026-06-23", "close": 7.13, "volume": 51859.0}, {"date": "2026-06-24", "close": 7.135, "volume": 17341.0}, {"date": "2026-06-25", "close": 7.18, "volume": 28937.0}, {"date": "2026-06-26", "close": 7.26, "volume": 65733.0}, {"date": "2026-06-29", "close": 7.36, "volume": 50097.0}, {"date": "2026-06-30", "close": 7.34, "volume": 25208.0}, {"date": "2026-07-01", "close": 7.52, "volume": 35441.0}, {"date": "2026-07-02", "close": 7.5, "volume": 17985.0}, {"date": "2026-07-06", "close": 7.49, "volume": 30556.0}, {"date": "2026-07-07", "close": 7.31, "volume": 35012.0}, {"date": "2026-07-08", "close": 7.28, "volume": 20207.0}, {"date": "2026-07-09", "close": 7.15, "volume": 31056.0}, {"date": "2026-07-10", "close": 7.12, "volume": 10238.0}, {"date": "2026-07-13", "close": 7.17, "volume": 45373.0}, {"date": "2026-07-14", "close": 7.27, "volume": 38897.0}, {"date": "2026-07-15", "close": 7.15, "volume": 23677.0}, {"date": "2026-07-16", "close": 6.91, "volume": 40503.0}, {"date": "2026-07-17", "close": 7.05, "volume": 28000.0}, {"date": "2026-07-20", "close": 7.09, "volume": 50074.0}, {"date": "2026-07-21", "close": 7.28, "volume": 24580.0}, {"date": "2026-07-22", "close": 7.01, "volume": 49843.0}, {"date": "2026-07-23", "close": 6.96, "volume": 27642.0}, {"date": "2026-07-24", "close": 7.06, "volume": 17807.0}], "refreshing": true}