{"ticker": "PAL", "overview": {"cik": "1998768", "ticker": "PAL", "name": "Proficient Auto Logistics, Inc", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001213900-26-094524", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092588", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001972481-26-000265", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001213900-26-090942", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001213900-26-090941", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090367", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090366", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090194", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089491", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087259", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063610", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058593", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058043", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058041", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058039", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058038", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058037", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058036", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058035", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058034", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058033", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 300222.25, "sell_n": 1, "sell_sum": 32582.88, "net": 267639.37, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-08-19"}, "metrics": {"ticker": "PAL", "has_prices": true, "as_of": "2026-08-13", "last": 5.48, "prev_close": 5.33, "change": 0.15000000000000036, "change_pct": 0.02814258911819894, "session_volume": 1135928.0, "vwap_5": 5.301902905242734, "vwap_20": 5.615721379999337, "vwap_60": 6.318243087148216, "vwap_250": 7.132845067155541, "high_52w": 10.54, "low_52w": 4.92, "avg_volume_20": 607984.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000193", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Proficient Auto Logistics, Inc", "who_key": "Proficient Auto Logistics, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Proficient Auto Logistics, Inc takes a 5.06% passive stake in PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/0000906304-26-000193-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001213900-26-092588", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Amy F. Rice", "who_key": "Rice Amy F.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32582.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "President trims $33K of PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026092588/0001213900-26-092588-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001213900-26-090367", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 272500.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider cluster: 3 buying PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090367/0001213900-26-090367-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000052388-26-000239", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in PAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000239-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001213900-26-090366", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Bradley J. Wright", "who_key": "Wright Bradley J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22200.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The money boss buys $22K of PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090366/0001213900-26-090366-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001213900-26-090365", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Amy F. Rice", "who_key": "Rice Amy F.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5522.25, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The president wades in: $6K of PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026090365/0001213900-26-090365-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001213900-26-094525", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Jason Evans", "who_key": "Evans Jason", "role": "Senior VP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on PAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148106/000121390026094525/0001213900-26-094525-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001213900-26-094524", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Adam Jeffrey Smith", "who_key": "Smith Adam Jeffrey", "role": "Senior VP of Administration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on PAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148368/000121390026094524/0001213900-26-094524-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001386060-26-000041", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Transportation Services", "country": "United States", "headline": "Boston Partners moves to a 0.57% passive stake in PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000041-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [{"id": "0001213900-26-090367", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 272500.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider cluster: 3 buying PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090367/0001213900-26-090367-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001213900-26-090365", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Amy F. Rice", "who_key": "Rice Amy F.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5522.25, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The president wades in: $6K of PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026090365/0001213900-26-090365-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001213900-26-090366", "src": "INSIDERS", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Bradley J. Wright", "who_key": "Wright Bradley J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22200.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The money boss buys $22K of PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090366/0001213900-26-090366-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}], "institutional": [{"id": "13DG-0000906304-26-000193", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Proficient Auto Logistics, Inc", "who_key": "Proficient Auto Logistics, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Proficient Auto Logistics, Inc takes a 5.06% passive stake in PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/0000906304-26-000193-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0000052388-26-000239", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in PAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000239-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001386060-26-000041", "src": "13DG", "ticker": "PAL", "cik": "1998768", "company": "Proficient Auto Logistics, Inc", "company_raw": "Proficient Auto Logistics, Inc", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Transportation Services", "country": "United States", "headline": "Boston Partners moves to a 0.57% passive stake in PAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000041-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}], "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": "Proficient Auto Logistics, Inc. - Common Stock", "new_value": "Proficient Auto Logistics, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001998768", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001998768", "applied": 1, "detected_at": "2026-10-26T18:53:09.532229"}]}, "key_people": [{"who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 272500.0, "sold": 0, "net": 272500.0, "trades": 1, "top_score": 59.2, "lean": "buying", "history": [{"action": "BUY", "amount": 272500.0, "date": "2026-08-14", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090367/0001213900-26-090367-index.htm"}], "latest": {"action": "BUY", "amount": 272500.0, "date": "2026-08-14", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090367/0001213900-26-090367-index.htm"}}, {"who": "Amy F. Rice", "who_key": "Rice Amy F.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5522.25, "sold": 32582.88, "net": -27060.63, "trades": 2, "top_score": 30.6, "lean": "selling", "history": [{"action": "SELL", "amount": 32582.88, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026092588/0001213900-26-092588-index.htm"}, {"action": "BUY", "amount": 5522.25, "date": "2026-08-13", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026090365/0001213900-26-090365-index.htm"}], "latest": {"action": "SELL", "amount": 32582.88, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059487/000121390026092588/0001213900-26-092588-index.htm"}}, {"who": "Bradley J. Wright", "who_key": "Wright Bradley J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 22200.0, "sold": 0, "net": 22200.0, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 22200.0, "date": "2026-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090366/0001213900-26-090366-index.htm"}], "latest": {"action": "BUY", "amount": 22200.0, "date": "2026-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1998768/000121390026090366/0001213900-26-090366-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 27722.25}, {"date": "2026-08-14", "net": 272500.0}, {"date": "2026-08-19", "net": -32582.88}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001213900-26-094524", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092588", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001972481-26-000265", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001213900-26-090942", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001213900-26-090941", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090367", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090366", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090194", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089491", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087259", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063610", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058593", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058043", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058041", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058039", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058038", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058037", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058036", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058035", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058034", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058033", "price_sensitive": false}], "performance": {"ticker": "PAL", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-13"}, "buys": [{"who": "Lal Rohit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 272500.0, "date": "2026-08-14", "score": 59.2, "ref_price": null, "return": null}, {"who": "Rice Amy F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 5522.25, "date": "2026-08-13", "score": 30.6, "ref_price": 5.48, "return": 0.0}, {"who": "Wright Bradley J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22200.0, "date": "2026-08-13", "score": 39.8, "ref_price": 5.48, "return": 0.0}]}, "price_series": [{"date": "2024-05-09", "close": 14.75, "volume": 3615656.0}, {"date": "2024-05-10", "close": 15.0, "volume": 355096.0}, {"date": "2024-05-13", "close": 15.03, "volume": 161763.0}, {"date": "2024-05-14", "close": 15.19, "volume": 220073.0}, {"date": "2024-05-15", "close": 15.18, "volume": 124780.0}, {"date": "2024-05-16", "close": 15.1, "volume": 83121.0}, {"date": "2024-05-17", "close": 14.78, "volume": 124678.0}, {"date": "2024-05-20", "close": 14.9, "volume": 111615.0}, {"date": "2024-05-21", "close": 14.8, "volume": 226544.0}, {"date": "2024-05-22", "close": 14.92, "volume": 159712.0}, {"date": "2024-05-23", "close": 14.86, "volume": 77957.0}, {"date": "2024-05-24", "close": 14.98, "volume": 65932.0}, {"date": "2024-05-28", "close": 15.04, "volume": 87473.0}, {"date": "2024-05-29", "close": 15.0, "volume": 70968.0}, {"date": "2024-05-30", "close": 15.13, "volume": 111636.0}, {"date": "2024-05-31", "close": 15.31, "volume": 227518.0}, {"date": "2024-06-03", "close": 15.27, "volume": 108965.0}, {"date": "2024-06-04", "close": 15.11, "volume": 77329.0}, {"date": "2024-06-05", "close": 15.1, "volume": 97473.0}, {"date": "2024-06-06", "close": 15.05, "volume": 82369.0}, {"date": "2024-06-07", "close": 15.03, "volume": 68680.0}, {"date": "2024-06-10", "close": 15.26, "volume": 158691.0}, {"date": "2024-06-11", "close": 14.92, "volume": 80716.0}, {"date": "2024-06-12", "close": 15.22, "volume": 238025.0}, {"date": "2024-06-13", "close": 14.95, "volume": 156176.0}, {"date": "2024-06-14", "close": 15.25, "volume": 378478.0}, {"date": "2024-06-17", "close": 15.06, "volume": 160572.0}, {"date": "2024-06-18", "close": 15.25, "volume": 451330.0}, {"date": "2024-06-20", "close": 15.61, "volume": 340408.0}, {"date": "2024-06-21", "close": 15.91, "volume": 1327081.0}, {"date": "2024-06-24", "close": 16.2, "volume": 465199.0}, {"date": "2024-06-25", "close": 16.31, "volume": 498850.0}, {"date": "2024-06-26", "close": 16.73, "volume": 251373.0}, {"date": "2024-06-27", "close": 16.22, "volume": 210451.0}, {"date": "2024-06-28", "close": 16.06, "volume": 287387.0}, {"date": "2024-07-01", "close": 16.21, "volume": 218654.0}, {"date": "2024-07-02", "close": 16.55, "volume": 89180.0}, {"date": "2024-07-03", "close": 16.98, "volume": 134067.0}, {"date": "2024-07-05", "close": 17.1, "volume": 258747.0}, {"date": "2024-07-08", "close": 17.22, "volume": 226149.0}, {"date": "2024-07-09", "close": 17.26, "volume": 149635.0}, {"date": "2024-07-10", "close": 17.34, "volume": 107576.0}, {"date": "2024-07-11", "close": 17.39, "volume": 90270.0}, {"date": "2024-07-12", "close": 17.32, "volume": 58790.0}, {"date": "2024-07-15", "close": 17.4, "volume": 70137.0}, {"date": "2024-07-16", "close": 17.95, "volume": 287638.0}, {"date": "2024-07-17", "close": 18.42, "volume": 201009.0}, {"date": "2024-07-18", "close": 17.96, "volume": 177069.0}, {"date": "2024-07-19", "close": 18.56, "volume": 280861.0}, {"date": "2024-07-22", "close": 18.5, "volume": 157528.0}, {"date": "2024-07-23", "close": 18.73, "volume": 149544.0}, {"date": "2024-07-24", "close": 18.19, "volume": 55959.0}, {"date": "2024-07-25", "close": 19.03, "volume": 443536.0}, {"date": "2024-07-26", "close": 19.41, "volume": 416348.0}, {"date": "2024-07-29", "close": 19.29, "volume": 222508.0}, {"date": "2024-07-30", "close": 20.32, "volume": 562491.0}, {"date": "2024-07-31", "close": 20.15, "volume": 179828.0}, {"date": "2024-08-01", "close": 19.56, "volume": 81302.0}, {"date": "2024-08-02", "close": 19.13, "volume": 97715.0}, {"date": "2024-08-05", "close": 18.78, "volume": 92973.0}, {"date": "2024-08-06", "close": 19.28, "volume": 135900.0}, {"date": "2024-08-07", "close": 18.61, "volume": 173907.0}, {"date": "2024-08-08", "close": 19.13, "volume": 87012.0}, {"date": "2024-08-09", "close": 18.77, "volume": 216637.0}, {"date": "2024-08-12", "close": 19.66, "volume": 125914.0}, {"date": "2024-08-13", "close": 20.1, "volume": 136245.0}, {"date": "2024-08-14", "close": 20.49, "volume": 95613.0}, {"date": "2024-08-15", "close": 19.06, "volume": 261349.0}, {"date": "2024-08-16", "close": 18.85, "volume": 134907.0}, {"date": "2024-08-19", "close": 18.67, "volume": 121395.0}, {"date": "2024-08-20", "close": 19.1, "volume": 160740.0}, {"date": "2024-08-21", "close": 18.63, "volume": 89622.0}, {"date": "2024-08-22", "close": 19.01, "volume": 176486.0}, {"date": "2024-08-23", "close": 19.55, "volume": 144190.0}, {"date": "2024-08-26", "close": 19.88, "volume": 279519.0}, {"date": "2024-08-27", "close": 19.07, "volume": 140996.0}, {"date": "2024-08-28", "close": 18.32, "volume": 107794.0}, {"date": "2024-08-29", "close": 18.43, "volume": 77358.0}, {"date": "2024-08-30", "close": 19.02, "volume": 71731.0}, {"date": "2024-09-03", "close": 18.72, "volume": 85345.0}, {"date": "2024-09-04", "close": 18.5, "volume": 77575.0}, {"date": "2024-09-05", "close": 18.01, "volume": 116278.0}, {"date": "2024-09-06", "close": 17.9, "volume": 135647.0}, {"date": "2024-09-09", "close": 17.71, "volume": 161960.0}, {"date": "2024-09-10", "close": 17.26, "volume": 105417.0}, {"date": "2024-09-11", "close": 17.5, "volume": 147808.0}, {"date": "2024-09-12", "close": 17.14, "volume": 132394.0}, {"date": "2024-09-13", "close": 16.99, "volume": 205844.0}, {"date": "2024-09-16", "close": 16.99, "volume": 110241.0}, {"date": "2024-09-17", "close": 17.0, "volume": 185093.0}, {"date": "2024-09-18", "close": 17.25, "volume": 188173.0}, {"date": "2024-09-19", "close": 17.29, "volume": 233561.0}, {"date": "2024-09-20", "close": 16.44, "volume": 2467076.0}, {"date": "2024-09-23", "close": 16.54, "volume": 183347.0}, {"date": "2024-09-24", "close": 16.26, "volume": 135032.0}, {"date": "2024-09-25", "close": 15.84, "volume": 210381.0}, {"date": "2024-09-26", "close": 15.36, "volume": 514262.0}, {"date": "2024-09-27", "close": 14.81, "volume": 472191.0}, {"date": "2024-09-30", "close": 14.18, "volume": 337466.0}, {"date": "2024-10-01", "close": 13.5, "volume": 233424.0}, {"date": "2024-10-02", "close": 13.2, "volume": 136177.0}, {"date": "2024-10-03", "close": 13.78, "volume": 288885.0}, {"date": "2024-10-04", "close": 14.45, "volume": 321761.0}, {"date": "2024-10-07", "close": 14.01, "volume": 449351.0}, {"date": "2024-10-08", "close": 13.76, "volume": 298117.0}, {"date": "2024-10-09", "close": 13.7, "volume": 261052.0}, {"date": "2024-10-10", "close": 13.81, "volume": 123192.0}, {"date": "2024-10-11", "close": 14.41, "volume": 260510.0}, {"date": "2024-10-14", "close": 13.55, "volume": 327389.0}, {"date": "2024-10-15", "close": 13.36, "volume": 175146.0}, {"date": "2024-10-16", "close": 13.94, "volume": 180893.0}, {"date": "2024-10-17", "close": 9.93, "volume": 4012507.0}, {"date": "2024-10-18", "close": 9.43, "volume": 904370.0}, {"date": "2024-10-21", "close": 8.9, "volume": 489672.0}, {"date": "2024-10-22", "close": 8.85, "volume": 284620.0}, {"date": "2024-10-23", "close": 8.5, "volume": 343038.0}, {"date": "2024-10-24", "close": 8.44, "volume": 294940.0}, {"date": "2024-10-25", "close": 8.36, "volume": 167728.0}, {"date": "2024-10-28", "close": 8.43, "volume": 156792.0}, {"date": "2024-10-29", "close": 8.23, "volume": 292007.0}, {"date": "2024-10-30", "close": 8.34, "volume": 263316.0}, {"date": "2024-10-31", "close": 8.19, "volume": 183711.0}, {"date": "2024-11-01", "close": 8.33, "volume": 166908.0}, {"date": "2024-11-04", "close": 8.4, "volume": 257174.0}, {"date": "2024-11-05", "close": 8.78, "volume": 500305.0}, {"date": "2024-11-06", "close": 9.29, "volume": 616771.0}, {"date": "2024-11-07", "close": 9.22, "volume": 297728.0}, {"date": "2024-11-08", "close": 10.0, "volume": 385953.0}, {"date": "2024-11-11", "close": 9.61, "volume": 393694.0}, {"date": "2024-11-12", "close": 9.25, "volume": 323555.0}, {"date": "2024-11-13", "close": 9.42, "volume": 282046.0}, {"date": "2024-11-14", "close": 9.15, "volume": 180797.0}, {"date": "2024-11-15", "close": 9.54, "volume": 506987.0}, {"date": "2024-11-18", "close": 9.54, "volume": 145270.0}, {"date": "2024-11-19", "close": 9.6, "volume": 175446.0}, {"date": "2024-11-20", "close": 9.39, "volume": 163743.0}, {"date": "2024-11-21", "close": 9.54, "volume": 144944.0}, {"date": "2024-11-22", "close": 9.8, "volume": 223464.0}, {"date": "2024-11-25", "close": 10.23, "volume": 265249.0}, {"date": "2024-11-26", "close": 10.1, "volume": 177332.0}, {"date": "2024-11-27", "close": 10.05, "volume": 113827.0}, {"date": "2024-11-29", "close": 10.42, "volume": 211823.0}, {"date": "2024-12-02", "close": 10.1, "volume": 150539.0}, {"date": "2024-12-03", "close": 9.92, "volume": 148502.0}, {"date": "2024-12-04", "close": 9.89, "volume": 139498.0}, {"date": "2024-12-05", "close": 9.55, "volume": 155238.0}, {"date": "2024-12-06", "close": 9.6, "volume": 222417.0}, {"date": "2024-12-09", "close": 9.65, "volume": 100225.0}, {"date": "2024-12-10", "close": 9.43, "volume": 144259.0}, {"date": "2024-12-11", "close": 9.46, "volume": 138676.0}, {"date": "2024-12-12", "close": 9.48, "volume": 115890.0}, {"date": "2024-12-13", "close": 9.21, "volume": 105987.0}, {"date": "2024-12-16", "close": 9.15, "volume": 117196.0}, {"date": "2024-12-17", "close": 8.97, "volume": 136851.0}, {"date": "2024-12-18", "close": 8.23, "volume": 319405.0}, {"date": "2024-12-19", "close": 7.68, "volume": 187979.0}, {"date": "2024-12-20", "close": 7.65, "volume": 396075.0}, {"date": "2024-12-23", "close": 7.68, "volume": 116974.0}, {"date": "2024-12-24", "close": 7.84, "volume": 57164.0}, {"date": "2024-12-26", "close": 8.08, "volume": 78293.0}, {"date": "2024-12-27", "close": 8.03, "volume": 74711.0}, {"date": "2024-12-30", "close": 7.87, "volume": 98262.0}, {"date": "2024-12-31", "close": 8.07, "volume": 136890.0}, {"date": "2025-01-02", "close": 8.12, "volume": 244451.0}, {"date": "2025-01-03", "close": 8.84, "volume": 78935.0}, {"date": "2025-01-06", "close": 8.83, "volume": 143029.0}, {"date": "2025-01-07", "close": 9.27, "volume": 308677.0}, {"date": "2025-01-08", "close": 9.7, "volume": 613992.0}, {"date": "2025-01-10", "close": 9.89, "volume": 178781.0}, {"date": "2025-01-13", "close": 10.17, "volume": 462012.0}, {"date": "2025-01-14", "close": 9.7, "volume": 203460.0}, {"date": "2025-01-15", "close": 9.97, "volume": 241435.0}, {"date": "2025-01-16", "close": 10.24, "volume": 157198.0}, {"date": "2025-01-17", "close": 10.22, "volume": 224359.0}, {"date": "2025-01-21", "close": 10.36, "volume": 163914.0}, {"date": "2025-01-22", "close": 10.4, "volume": 181667.0}, {"date": "2025-01-23", "close": 10.03, "volume": 135251.0}, {"date": "2025-01-24", "close": 10.31, "volume": 129939.0}, {"date": "2025-01-27", "close": 10.56, "volume": 154955.0}, {"date": "2025-01-28", "close": 9.85, "volume": 393130.0}, {"date": "2025-01-29", "close": 9.7, "volume": 99316.0}, {"date": "2025-01-30", "close": 9.81, "volume": 106024.0}, {"date": "2025-01-31", "close": 9.84, "volume": 82292.0}, {"date": "2025-02-03", "close": 9.17, "volume": 103075.0}, {"date": "2025-02-04", "close": 9.04, "volume": 187880.0}, {"date": "2025-02-05", "close": 8.7, "volume": 156257.0}, {"date": "2025-02-06", "close": 8.11, "volume": 96310.0}, {"date": "2025-02-07", "close": 7.88, "volume": 173197.0}, {"date": "2025-02-10", "close": 10.54, "volume": 2254101.0}, {"date": "2025-02-11", "close": 10.75, "volume": 1034716.0}, {"date": "2025-02-12", "close": 10.95, "volume": 426415.0}, {"date": "2025-02-13", "close": 11.06, "volume": 428698.0}, {"date": "2025-02-14", "close": 10.8, "volume": 229638.0}, {"date": "2025-02-18", "close": 10.66, "volume": 291237.0}, {"date": "2025-02-19", "close": 10.91, "volume": 233170.0}, {"date": "2025-02-20", "close": 10.76, "volume": 360958.0}, {"date": "2025-02-21", "close": 10.69, "volume": 402974.0}, {"date": "2025-02-24", "close": 10.59, "volume": 184500.0}, {"date": "2025-02-25", "close": 10.82, "volume": 199507.0}, {"date": "2025-02-26", "close": 10.52, "volume": 310323.0}, {"date": "2025-02-27", "close": 9.96, "volume": 230647.0}, {"date": "2025-02-28", "close": 10.46, "volume": 233636.0}, {"date": "2025-03-03", "close": 10.02, "volume": 151440.0}, {"date": "2025-03-04", "close": 9.76, "volume": 224604.0}, {"date": "2025-03-05", "close": 10.07, "volume": 121520.0}, {"date": "2025-03-06", "close": 10.23, "volume": 288334.0}, {"date": "2025-03-07", "close": 10.34, "volume": 247021.0}, {"date": "2025-03-10", "close": 9.76, "volume": 285873.0}, {"date": "2025-03-11", "close": 10.09, "volume": 277926.0}, {"date": "2025-03-12", "close": 9.93, "volume": 226537.0}, {"date": "2025-03-13", "close": 9.75, "volume": 179170.0}, {"date": "2025-03-14", "close": 9.82, "volume": 170697.0}, {"date": "2025-03-17", "close": 9.85, "volume": 255371.0}, {"date": "2025-03-18", "close": 9.65, "volume": 155671.0}, {"date": "2025-03-19", "close": 9.85, "volume": 122670.0}, {"date": "2025-03-20", "close": 10.4, "volume": 496176.0}, {"date": "2025-03-21", "close": 9.89, "volume": 1357197.0}, {"date": "2025-03-24", "close": 9.92, "volume": 295591.0}, {"date": "2025-03-25", "close": 9.95, "volume": 285417.0}, {"date": "2025-03-26", "close": 9.75, "volume": 288013.0}, {"date": "2025-03-27", "close": 9.18, "volume": 395376.0}, {"date": "2025-03-28", "close": 8.73, "volume": 345376.0}, {"date": "2025-03-31", "close": 8.37, "volume": 467255.0}, {"date": "2025-04-01", "close": 8.19, "volume": 293966.0}, {"date": "2025-04-02", "close": 9.05, "volume": 448587.0}, {"date": "2025-04-03", "close": 8.26, "volume": 392679.0}, {"date": "2025-04-04", "close": 7.36, "volume": 384959.0}, {"date": "2025-04-07", "close": 7.6, "volume": 387671.0}, {"date": "2025-04-08", "close": 7.22, "volume": 377040.0}, {"date": "2025-04-09", "close": 8.07, "volume": 471692.0}, {"date": "2025-04-10", "close": 7.68, "volume": 208080.0}, {"date": "2025-04-11", "close": 7.6, "volume": 204236.0}, {"date": "2025-04-14", "close": 8.45, "volume": 876903.0}, {"date": "2025-04-15", "close": 7.645, "volume": 264547.0}, {"date": "2025-04-16", "close": 7.28, "volume": 194630.0}, {"date": "2025-04-17", "close": 7.55, "volume": 161692.0}, {"date": "2025-04-21", "close": 7.67, "volume": 882859.0}, {"date": "2025-04-22", "close": 7.79, "volume": 198947.0}, {"date": "2025-04-23", "close": 8.27, "volume": 361828.0}, {"date": "2025-04-24", "close": 9.12, "volume": 245113.0}, {"date": "2025-04-25", "close": 9.16, "volume": 253296.0}, {"date": "2025-04-28", "close": 9.15, "volume": 255664.0}, {"date": "2025-04-29", "close": 9.7, "volume": 468170.0}, {"date": "2025-04-30", "close": 8.31, "volume": 376124.0}, {"date": "2025-05-01", "close": 7.755, "volume": 338170.0}, {"date": "2025-05-02", "close": 8.39, "volume": 223804.0}, {"date": "2025-05-05", "close": 8.28, "volume": 258523.0}, {"date": "2025-05-06", "close": 8.14, "volume": 190788.0}, {"date": "2025-05-07", "close": 8.12, "volume": 193053.0}, {"date": "2025-05-08", "close": 7.72, "volume": 281546.0}, {"date": "2025-05-09", "close": 7.175, "volume": 233155.0}, {"date": "2025-05-12", "close": 8.21, "volume": 299386.0}, {"date": "2025-05-13", "close": 8.05, "volume": 150200.0}, {"date": "2025-05-14", "close": 8.1, "volume": 198882.0}, {"date": "2025-05-15", "close": 8.09, "volume": 101101.0}, {"date": "2025-05-16", "close": 8.63, "volume": 214092.0}, {"date": "2025-05-19", "close": 8.77, "volume": 131044.0}, {"date": "2025-05-20", "close": 8.75, "volume": 147183.0}, {"date": "2025-05-21", "close": 7.89, "volume": 143949.0}, {"date": "2025-05-22", "close": 7.67, "volume": 203716.0}, {"date": "2025-05-23", "close": 7.25, "volume": 171696.0}, {"date": "2025-05-27", "close": 7.74, "volume": 158104.0}, {"date": "2025-05-28", "close": 7.67, "volume": 156529.0}, {"date": "2025-05-29", "close": 7.83, "volume": 134701.0}, {"date": "2025-05-30", "close": 8.06, "volume": 279298.0}, {"date": "2025-06-02", "close": 7.69, "volume": 149851.0}, {"date": "2025-06-03", "close": 8.0, "volume": 148151.0}, {"date": "2025-06-04", "close": 7.56, "volume": 770003.0}, {"date": "2025-06-05", "close": 7.535, "volume": 155021.0}, {"date": "2025-06-06", "close": 7.32, "volume": 123711.0}, {"date": "2025-06-09", "close": 7.54, "volume": 135389.0}, {"date": "2025-06-10", "close": 7.41, "volume": 131542.0}, {"date": "2025-06-11", "close": 7.47, "volume": 110954.0}, {"date": "2025-06-12", "close": 7.56, "volume": 80930.0}, {"date": "2025-06-13", "close": 7.24, "volume": 150321.0}, {"date": "2025-06-16", "close": 7.03, "volume": 138487.0}, {"date": "2025-06-17", "close": 6.91, "volume": 81250.0}, {"date": "2025-06-18", "close": 6.98, "volume": 133827.0}, {"date": "2025-06-20", "close": 6.85, "volume": 177061.0}, {"date": "2025-06-23", "close": 6.9, "volume": 106733.0}, {"date": "2025-06-24", "close": 6.97, "volume": 123558.0}, {"date": "2025-06-25", "close": 6.61, "volume": 161511.0}, {"date": "2025-06-26", "close": 6.98, "volume": 149860.0}, {"date": "2025-06-27", "close": 6.98, "volume": 574689.0}, {"date": "2025-06-30", "close": 7.26, "volume": 281755.0}, {"date": "2025-07-01", "close": 7.04, "volume": 213424.0}, {"date": "2025-07-02", "close": 6.97, "volume": 149973.0}, {"date": "2025-07-03", "close": 7.13, "volume": 61970.0}, {"date": "2025-07-07", "close": 7.36, "volume": 268521.0}, {"date": "2025-07-08", "close": 7.48, "volume": 136171.0}, {"date": "2025-07-09", "close": 7.62, "volume": 95745.0}, {"date": "2025-07-10", "close": 7.97, "volume": 104437.0}, {"date": "2025-07-11", "close": 7.94, "volume": 101392.0}, {"date": "2025-07-14", "close": 7.64, "volume": 105238.0}, {"date": "2025-07-15", "close": 7.29, "volume": 203811.0}, {"date": "2025-07-16", "close": 7.2, "volume": 113459.0}, {"date": "2025-07-17", "close": 7.14, "volume": 94279.0}, {"date": "2025-07-18", "close": 6.8, "volume": 340518.0}, {"date": "2025-07-21", "close": 7.26, "volume": 122929.0}, {"date": "2025-07-22", "close": 7.43, "volume": 161251.0}, {"date": "2025-07-23", "close": 8.3, "volume": 316356.0}, {"date": "2025-07-24", "close": 8.1, "volume": 141813.0}, {"date": "2025-07-25", "close": 8.12, "volume": 124714.0}, {"date": "2025-07-28", "close": 8.19, "volume": 125508.0}, {"date": "2025-07-29", "close": 7.73, "volume": 70620.0}, {"date": "2025-07-30", "close": 7.19, "volume": 95443.0}, {"date": "2025-07-31", "close": 6.91, "volume": 268465.0}, {"date": "2025-08-01", "close": 6.58, "volume": 131157.0}, {"date": "2025-08-04", "close": 6.5, "volume": 61483.0}, {"date": "2025-08-05", "close": 6.3, "volume": 101581.0}, {"date": "2025-08-06", "close": 6.27, "volume": 78791.0}, {"date": "2025-08-07", "close": 6.09, "volume": 99695.0}, {"date": "2025-08-08", "close": 6.05, "volume": 125168.0}, {"date": "2025-08-11", "close": 5.97, "volume": 147698.0}, {"date": "2025-08-12", "close": 7.4, "volume": 765147.0}, {"date": "2025-08-13", "close": 7.59, "volume": 254940.0}, {"date": "2025-08-14", "close": 8.04, "volume": 221909.0}, {"date": "2025-08-15", "close": 7.91, "volume": 304653.0}, {"date": "2025-08-18", "close": 7.77, "volume": 195237.0}, {"date": "2025-08-19", "close": 8.16, "volume": 102084.0}, {"date": "2025-08-20", "close": 7.64, "volume": 120880.0}, {"date": "2025-08-21", "close": 7.84, "volume": 127785.0}, {"date": "2025-08-22", "close": 8.32, "volume": 311606.0}, {"date": "2025-08-25", "close": 8.22, "volume": 105785.0}, {"date": "2025-08-26", "close": 8.28, "volume": 103923.0}, {"date": "2025-08-27", "close": 8.17, "volume": 102643.0}, {"date": "2025-08-28", "close": 7.9, "volume": 179045.0}, {"date": "2025-08-29", "close": 7.9, "volume": 175455.0}, {"date": "2025-09-02", "close": 7.72, "volume": 125022.0}, {"date": "2025-09-03", "close": 7.45, "volume": 100519.0}, {"date": "2025-09-04", "close": 7.5, "volume": 135838.0}, {"date": "2025-09-05", "close": 7.5, "volume": 121933.0}, {"date": "2025-09-08", "close": 7.51, "volume": 204323.0}, {"date": "2025-09-09", "close": 7.33, "volume": 82636.0}, {"date": "2025-09-10", "close": 7.45, "volume": 125881.0}, {"date": "2025-09-11", "close": 7.72, "volume": 212900.0}, {"date": "2025-09-12", "close": 7.02, "volume": 438232.0}, {"date": "2025-09-15", "close": 7.41, "volume": 327645.0}, {"date": "2025-09-16", "close": 7.48, "volume": 221501.0}, {"date": "2025-09-17", "close": 7.15, "volume": 180158.0}, {"date": "2025-09-18", "close": 7.18, "volume": 181726.0}, {"date": "2025-09-19", "close": 6.89, "volume": 676956.0}, {"date": "2025-09-22", "close": 7.0, "volume": 212100.0}, {"date": "2025-09-23", "close": 6.92, "volume": 123668.0}, {"date": "2025-09-24", "close": 6.9, "volume": 120127.0}, {"date": "2025-09-25", "close": 6.82, "volume": 89938.0}, {"date": "2025-09-26", "close": 6.84, "volume": 89177.0}, {"date": "2025-09-29", "close": 6.89, "volume": 220903.0}, {"date": "2025-09-30", "close": 6.89, "volume": 188923.0}, {"date": "2025-10-01", "close": 6.35, "volume": 238096.0}, {"date": "2025-10-02", "close": 6.14, "volume": 201142.0}, {"date": "2025-10-03", "close": 6.11, "volume": 246889.0}, {"date": "2025-10-06", "close": 6.32, "volume": 150835.0}, {"date": "2025-10-07", "close": 6.28, "volume": 169094.0}, {"date": "2025-10-08", "close": 6.43, "volume": 69675.0}, {"date": "2025-10-09", "close": 6.17, "volume": 59707.0}, {"date": "2025-10-10", "close": 5.81, "volume": 191355.0}, {"date": "2025-10-13", "close": 6.05, "volume": 118434.0}, {"date": "2025-10-14", "close": 6.13, "volume": 65062.0}, {"date": "2025-10-15", "close": 6.32, "volume": 137621.0}, {"date": "2025-10-16", "close": 5.96, "volume": 72628.0}, {"date": "2025-10-17", "close": 6.07, "volume": 114853.0}, {"date": "2025-10-20", "close": 6.14, "volume": 176844.0}, {"date": "2025-10-21", "close": 6.79, "volume": 225611.0}, {"date": "2025-10-22", "close": 6.88, "volume": 176396.0}, {"date": "2025-10-23", "close": 7.05, "volume": 98472.0}, {"date": "2025-10-24", "close": 6.86, "volume": 82323.0}, {"date": "2025-10-27", "close": 6.71, "volume": 161519.0}, {"date": "2025-10-28", "close": 6.8, "volume": 325502.0}, {"date": "2025-10-29", "close": 7.25, "volume": 567752.0}, {"date": "2025-10-30", "close": 7.17, "volume": 245948.0}, {"date": "2025-10-31", "close": 7.48, "volume": 196907.0}, {"date": "2025-11-03", "close": 7.41, "volume": 193592.0}, {"date": "2025-11-04", "close": 7.08, "volume": 132609.0}, {"date": "2025-11-05", "close": 7.25, "volume": 115348.0}, {"date": "2025-11-06", "close": 6.97, "volume": 145368.0}, {"date": "2025-11-07", "close": 6.6, "volume": 187316.0}, {"date": "2025-11-10", "close": 6.45, "volume": 165279.0}, {"date": "2025-11-11", "close": 6.58, "volume": 272985.0}, {"date": "2025-11-12", "close": 8.55, "volume": 1251034.0}, {"date": "2025-11-13", "close": 7.8, "volume": 311602.0}, {"date": "2025-11-14", "close": 7.27, "volume": 180617.0}, {"date": "2025-11-17", "close": 6.91, "volume": 201597.0}, {"date": "2025-11-18", "close": 7.25, "volume": 251780.0}, {"date": "2025-11-19", "close": 7.22, "volume": 210727.0}, {"date": "2025-11-20", "close": 7.1, "volume": 157162.0}, {"date": "2025-11-21", "close": 7.3, "volume": 264505.0}, {"date": "2025-11-24", "close": 7.42, "volume": 132937.0}, {"date": "2025-11-25", "close": 8.15, "volume": 217528.0}, {"date": "2025-11-26", "close": 8.15, "volume": 169947.0}, {"date": "2025-11-28", "close": 8.16, "volume": 68652.0}, {"date": "2025-12-01", "close": 8.42, "volume": 172932.0}, {"date": "2025-12-02", "close": 9.0, "volume": 255253.0}, {"date": "2025-12-03", "close": 9.19, "volume": 162909.0}, {"date": "2025-12-04", "close": 9.18, "volume": 178220.0}, {"date": "2025-12-05", "close": 9.38, "volume": 183958.0}, {"date": "2025-12-08", "close": 9.36, "volume": 152758.0}, {"date": "2025-12-09", "close": 9.65, "volume": 362633.0}, {"date": "2025-12-10", "close": 10.05, "volume": 273870.0}, {"date": "2025-12-11", "close": 10.22, "volume": 254050.0}, {"date": "2025-12-12", "close": 9.95, "volume": 211872.0}, {"date": "2025-12-15", "close": 10.1, "volume": 253297.0}, {"date": "2025-12-16", "close": 9.99, "volume": 261202.0}, {"date": "2025-12-17", "close": 9.83, "volume": 229636.0}, {"date": "2025-12-18", "close": 9.95, "volume": 198926.0}, {"date": "2025-12-19", "close": 9.75, "volume": 410206.0}, {"date": "2025-12-22", "close": 10.02, "volume": 161136.0}, {"date": "2025-12-23", "close": 9.95, "volume": 100978.0}, {"date": "2025-12-24", "close": 9.99, "volume": 70811.0}, {"date": "2025-12-26", "close": 10.0, "volume": 73785.0}, {"date": "2025-12-29", "close": 9.88, "volume": 105312.0}, {"date": "2025-12-30", "close": 9.83, "volume": 95408.0}, {"date": "2025-12-31", "close": 9.64, "volume": 74958.0}, {"date": "2026-01-02", "close": 9.81, "volume": 121193.0}, {"date": "2026-01-05", "close": 9.85, "volume": 203500.0}, {"date": "2026-01-06", "close": 10.27, "volume": 178255.0}, {"date": "2026-01-07", "close": 10.08, "volume": 161242.0}, {"date": "2026-01-08", "close": 10.25, "volume": 207990.0}, {"date": "2026-01-09", "close": 9.72, "volume": 137939.0}, {"date": "2026-01-12", "close": 9.85, "volume": 97484.0}, {"date": "2026-01-13", "close": 9.81, "volume": 129442.0}, {"date": "2026-01-14", "close": 9.67, "volume": 579461.0}, {"date": "2026-01-15", "close": 10.01, "volume": 260877.0}, {"date": "2026-01-16", "close": 9.99, "volume": 218798.0}, {"date": "2026-01-20", "close": 9.48, "volume": 107391.0}, {"date": "2026-01-21", "close": 10.17, "volume": 202954.0}, {"date": "2026-01-22", "close": 10.45, "volume": 288782.0}, {"date": "2026-01-23", "close": 10.04, "volume": 89978.0}, {"date": "2026-01-26", "close": 9.81, "volume": 124342.0}, {"date": "2026-01-27", "close": 10.01, "volume": 97705.0}, {"date": "2026-01-28", "close": 9.85, "volume": 67322.0}, {"date": "2026-01-29", "close": 10.06, "volume": 151087.0}, {"date": "2026-01-30", "close": 10.08, "volume": 211177.0}, {"date": "2026-02-02", "close": 10.49, "volume": 635119.0}, {"date": "2026-02-03", "close": 10.54, "volume": 367083.0}, {"date": "2026-02-04", "close": 10.48, "volume": 218205.0}, {"date": "2026-02-05", "close": 10.05, "volume": 178403.0}, {"date": "2026-02-06", "close": 10.48, "volume": 257911.0}, {"date": "2026-02-09", "close": 10.44, "volume": 343479.0}, {"date": "2026-02-10", "close": 7.77, "volume": 1196163.0}, {"date": "2026-02-11", "close": 8.06, "volume": 520444.0}, {"date": "2026-02-12", "close": 7.18, "volume": 424129.0}, {"date": "2026-02-13", "close": 7.055, "volume": 298841.0}, {"date": "2026-02-17", "close": 7.33, "volume": 235298.0}, {"date": "2026-02-18", "close": 7.14, "volume": 285379.0}, {"date": "2026-02-19", "close": 7.14, "volume": 256890.0}, {"date": "2026-02-20", "close": 7.46, "volume": 183663.0}, {"date": "2026-02-23", "close": 7.25, "volume": 386691.0}, {"date": "2026-02-24", "close": 7.47, "volume": 408592.0}, {"date": "2026-02-25", "close": 7.55, "volume": 168502.0}, {"date": "2026-02-26", "close": 7.58, "volume": 143241.0}, {"date": "2026-02-27", "close": 7.57, "volume": 161555.0}, {"date": "2026-03-02", "close": 7.8, "volume": 128573.0}, {"date": "2026-03-03", "close": 7.52, "volume": 284793.0}, {"date": "2026-03-04", "close": 7.49, "volume": 157741.0}, {"date": "2026-03-05", "close": 7.04, "volume": 283551.0}, {"date": "2026-03-06", "close": 6.56, "volume": 238129.0}, {"date": "2026-03-09", "close": 6.7, "volume": 323095.0}, {"date": "2026-03-10", "close": 6.4, "volume": 406356.0}, {"date": "2026-03-11", "close": 6.33, "volume": 250138.0}, {"date": "2026-03-12", "close": 6.05, "volume": 223486.0}, {"date": "2026-03-13", "close": 6.11, "volume": 174088.0}, {"date": "2026-03-16", "close": 6.4, "volume": 193341.0}, {"date": "2026-03-17", "close": 6.28, "volume": 283736.0}, {"date": "2026-03-18", "close": 6.15, "volume": 350348.0}, {"date": "2026-03-19", "close": 6.19, "volume": 271365.0}, {"date": "2026-03-20", "close": 6.24, "volume": 469928.0}, {"date": "2026-03-23", "close": 6.51, "volume": 344698.0}, {"date": "2026-03-24", "close": 6.64, "volume": 318970.0}, {"date": "2026-03-25", "close": 6.64, "volume": 342626.0}, {"date": "2026-03-26", "close": 6.44, "volume": 202903.0}, {"date": "2026-03-27", "close": 6.32, "volume": 147526.0}, {"date": "2026-03-30", "close": 6.39, "volume": 156524.0}, {"date": "2026-03-31", "close": 6.78, "volume": 144830.0}, {"date": "2026-04-01", "close": 6.67, "volume": 129793.0}, {"date": "2026-04-02", "close": 6.71, "volume": 163461.0}, {"date": "2026-04-06", "close": 6.87, "volume": 144817.0}, {"date": "2026-04-07", "close": 6.91, "volume": 112793.0}, {"date": "2026-04-08", "close": 6.98, "volume": 173485.0}, {"date": "2026-04-09", "close": 6.97, "volume": 140242.0}, {"date": "2026-04-10", "close": 6.84, "volume": 216410.0}, {"date": "2026-04-13", "close": 7.02, "volume": 284342.0}, {"date": "2026-04-14", "close": 7.0, "volume": 563509.0}, {"date": "2026-04-15", "close": 6.99, "volume": 211763.0}, {"date": "2026-04-16", "close": 6.83, "volume": 834552.0}, {"date": "2026-04-17", "close": 7.37, "volume": 1296227.0}, {"date": "2026-04-20", "close": 7.15, "volume": 1768499.0}, {"date": "2026-04-21", "close": 6.89, "volume": 660451.0}, {"date": "2026-04-22", "close": 6.66, "volume": 236833.0}, {"date": "2026-04-23", "close": 6.71, "volume": 228494.0}, {"date": "2026-04-24", "close": 7.0, "volume": 214168.0}, {"date": "2026-04-27", "close": 7.08, "volume": 158199.0}, {"date": "2026-04-28", "close": 7.34, "volume": 231242.0}, {"date": "2026-04-29", "close": 7.17, "volume": 202144.0}, {"date": "2026-04-30", "close": 7.35, "volume": 412844.0}, {"date": "2026-05-01", "close": 7.6, "volume": 499079.0}, {"date": "2026-05-04", "close": 7.19, "volume": 239487.0}, {"date": "2026-05-05", "close": 7.02, "volume": 247547.0}, {"date": "2026-05-06", "close": 7.32, "volume": 120516.0}, {"date": "2026-05-07", "close": 7.34, "volume": 177381.0}, {"date": "2026-05-08", "close": 5.95, "volume": 1079751.0}, {"date": "2026-05-11", "close": 6.17, "volume": 310806.0}, {"date": "2026-05-12", "close": 5.81, "volume": 487038.0}, {"date": "2026-05-13", "close": 5.44, "volume": 404354.0}, {"date": "2026-05-14", "close": 5.28, "volume": 1044207.0}, {"date": "2026-05-15", "close": 4.92, "volume": 506889.0}, {"date": "2026-05-18", "close": 5.02, "volume": 552428.0}, {"date": "2026-05-19", "close": 4.92, "volume": 485767.0}, {"date": "2026-05-20", "close": 5.1, "volume": 295409.0}, {"date": "2026-05-21", "close": 5.1, "volume": 240753.0}, {"date": "2026-05-22", "close": 5.07, "volume": 212679.0}, {"date": "2026-05-26", "close": 5.28, "volume": 244695.0}, {"date": "2026-05-27", "close": 5.25, "volume": 189435.0}, {"date": "2026-05-28", "close": 5.46, "volume": 221240.0}, {"date": "2026-05-29", "close": 5.47, "volume": 125567.0}, {"date": "2026-06-01", "close": 5.63, "volume": 145307.0}, {"date": "2026-06-02", "close": 5.98, "volume": 194104.0}, {"date": "2026-06-03", "close": 6.02, "volume": 333872.0}, {"date": "2026-06-04", "close": 6.48, "volume": 576799.0}, {"date": "2026-06-05", "close": 6.39, "volume": 183670.0}, {"date": "2026-06-08", "close": 7.16, "volume": 358725.0}, {"date": "2026-06-09", "close": 8.01, "volume": 934111.0}, {"date": "2026-06-10", "close": 8.02, "volume": 381147.0}, {"date": "2026-06-11", "close": 8.4, "volume": 765638.0}, {"date": "2026-06-12", "close": 8.35, "volume": 373800.0}, {"date": "2026-06-15", "close": 8.1, "volume": 389389.0}, {"date": "2026-06-16", "close": 7.86, "volume": 312050.0}, {"date": "2026-06-17", "close": 7.39, "volume": 187777.0}, {"date": "2026-06-18", "close": 7.52, "volume": 260604.0}, {"date": "2026-06-22", "close": 7.47, "volume": 309045.0}, {"date": "2026-06-23", "close": 7.34, "volume": 739276.0}, {"date": "2026-06-24", "close": 7.16, "volume": 339839.0}, {"date": "2026-06-25", "close": 7.1, "volume": 391097.0}, {"date": "2026-06-26", "close": 7.19, "volume": 855360.0}, {"date": "2026-06-29", "close": 7.05, "volume": 291493.0}, {"date": "2026-06-30", "close": 6.81, "volume": 225565.0}, {"date": "2026-07-01", "close": 6.58, "volume": 146689.0}, {"date": "2026-07-02", "close": 6.38, "volume": 150406.0}, {"date": "2026-07-06", "close": 6.63, "volume": 187064.0}, {"date": "2026-07-07", "close": 6.36, "volume": 175633.0}, {"date": "2026-07-08", "close": 6.43, "volume": 199817.0}, {"date": "2026-07-09", "close": 6.665, "volume": 170728.0}, {"date": "2026-07-10", "close": 6.97, "volume": 217700.0}, {"date": "2026-07-13", "close": 7.13, "volume": 295856.0}, {"date": "2026-07-14", "close": 7.05, "volume": 356619.0}, {"date": "2026-07-15", "close": 7.35, "volume": 365286.0}, {"date": "2026-07-16", "close": 7.66, "volume": 365612.0}, {"date": "2026-07-17", "close": 7.11, "volume": 253730.0}, {"date": "2026-07-20", "close": 7.04, "volume": 136853.0}, {"date": "2026-07-21", "close": 7.19, "volume": 117543.0}, {"date": "2026-07-22", "close": 7.23, "volume": 153862.0}, {"date": "2026-07-23", "close": 6.95, "volume": 263065.0}, {"date": "2026-07-24", "close": 6.84, "volume": 109937.0}, {"date": "2026-07-27", "close": 7.01, "volume": 178440.0}, {"date": "2026-07-28", "close": 7.02, "volume": 114788.0}, {"date": "2026-07-29", "close": 6.77, "volume": 222372.0}, {"date": "2026-07-30", "close": 6.73, "volume": 172670.0}, {"date": "2026-07-31", "close": 6.84, "volume": 113181.0}, {"date": "2026-08-03", "close": 6.81, "volume": 155209.0}, {"date": "2026-08-04", "close": 7.13, "volume": 104757.0}, {"date": "2026-08-05", "close": 7.04, "volume": 109724.0}, {"date": "2026-08-06", "close": 7.08, "volume": 74588.0}, {"date": "2026-08-07", "close": 7.34, "volume": 121863.0}, {"date": "2026-08-10", "close": 7.24, "volume": 314030.0}, {"date": "2026-08-11", "close": 5.1, "volume": 5620441.0}, {"date": "2026-08-12", "close": 5.33, "volume": 2686706.0}, {"date": "2026-08-13", "close": 5.48, "volume": 1135928.0}], "refreshing": true}