{"ticker": "SBC", "overview": {"name": "SBC Medical Group Holdings Incorporated - Common Stock", "country": "United States"}, "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": "SBC", "has_prices": true, "as_of": "2026-09-22", "last": 5.04, "prev_close": 5.14, "change": -0.09999999999999964, "change_pct": -0.01945525291828787, "session_volume": 303069.0, "vwap_5": 4.8591008021900945, "vwap_20": 5.09088894556484, "vwap_60": 6.135616486554549, "vwap_250": 6.120698926185615, "high_52w": 15.313, "low_52w": 2.87, "avg_volume_20": 179088.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-018402", "src": "13DG", "ticker": "SBC", "cik": "1930313", "company": "SBC Medical Group Holdings Inc", "company_raw": "SBC Medical Group Holdings Inc", "who": "Yoshiyuki Aikawa", "who_key": "Aikawa Yoshiyuki", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Aikawa Yoshiyuki adjusts its stake in SBC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2037003/0001493152-26-018402-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-018402", "src": "13DG", "ticker": "SBC", "cik": "1930313", "company": "SBC Medical Group Holdings Inc", "company_raw": "SBC Medical Group Holdings Inc", "who": "Yoshiyuki Aikawa", "who_key": "Aikawa Yoshiyuki", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Aikawa Yoshiyuki adjusts its stake in SBC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2037003/0001493152-26-018402-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}], "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": "SBC Medical Group Holdings Incorporated - Warrants", "new_value": "SBC Medical Group Holdings Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001930313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001930313", "applied": 1, "detected_at": "2026-10-27T10:11:40.068589"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-26", "close": 9.96, "volume": 152525.0}, {"date": "2022-09-27", "close": 10.0, "volume": 400825.0}, {"date": "2022-09-28", "close": 10.0141, "volume": 185426.0}, {"date": "2022-09-29", "close": 10.01, "volume": 195.0}, {"date": "2022-09-30", "close": 10.02, "volume": 7333.0}, {"date": "2022-10-03", "close": 10.09, "volume": 9243.0}, {"date": "2022-10-04", "close": 10.1, "volume": 16838.0}, {"date": "2022-10-05", "close": 10.05, "volume": 2103.0}, {"date": "2022-10-06", "close": 10.05, "volume": null}, {"date": "2022-10-07", "close": 10.05, "volume": null}, {"date": "2022-10-10", "close": 10.05, "volume": null}, {"date": "2022-10-11", "close": 10.05, "volume": null}, {"date": "2022-10-12", "close": 10.02, "volume": 100.0}, {"date": "2022-10-13", "close": 10.05, "volume": 26898.0}, {"date": "2022-10-14", "close": 10.05, "volume": null}, {"date": "2022-10-17", "close": 10.05, "volume": null}, {"date": "2022-10-18", "close": 10.09, "volume": 3274.0}, {"date": "2022-10-19", "close": 10.08, "volume": 9730.0}, {"date": "2022-10-20", "close": 10.05, "volume": 400.0}, {"date": "2022-10-21", "close": 10.07, "volume": 281922.0}, {"date": "2022-10-24", "close": 10.08, "volume": 1067.0}, {"date": "2022-10-25", "close": 10.09, "volume": 99272.0}, {"date": "2022-10-26", "close": 10.09, "volume": null}, {"date": "2022-10-27", "close": 10.09, "volume": null}, {"date": "2022-10-28", "close": 10.11, "volume": 3400.0}, {"date": "2022-10-31", "close": 10.08, "volume": 250200.0}, {"date": "2022-11-01", "close": 10.105, "volume": 5227.0}, {"date": "2022-11-02", "close": 10.13, "volume": 276.0}, {"date": "2022-11-03", "close": 10.13, "volume": null}, {"date": "2022-11-04", "close": 10.13, "volume": null}, {"date": "2022-11-07", "close": 10.13, "volume": 2743.0}, {"date": "2022-11-08", "close": 10.13, "volume": null}, {"date": "2022-11-09", "close": 10.13, "volume": null}, {"date": "2022-11-10", "close": 10.13, "volume": null}, {"date": "2022-11-11", "close": 10.12, "volume": 3003.0}, {"date": "2022-11-14", "close": 10.135, "volume": 305.0}, {"date": "2022-11-15", "close": 10.14, "volume": 88741.0}, {"date": "2022-11-16", "close": 10.14, "volume": null}, {"date": "2022-11-17", "close": 10.11, "volume": 59869.0}, {"date": "2022-11-18", "close": 10.11, "volume": null}, {"date": "2022-11-21", "close": 10.11, "volume": null}, {"date": "2022-11-22", "close": 10.11, "volume": null}, {"date": "2022-11-23", "close": 10.09, "volume": 13118.0}, {"date": "2022-11-25", "close": 10.1, "volume": 394.0}, {"date": "2022-11-28", "close": 10.1, "volume": 2460.0}, {"date": "2022-11-29", "close": 10.1, "volume": null}, {"date": "2022-11-30", "close": 10.1, "volume": null}, {"date": "2022-12-01", "close": 10.1, "volume": null}, {"date": "2022-12-02", "close": 10.15, "volume": 3480.0}, {"date": "2022-12-05", "close": 10.15, "volume": null}, {"date": "2022-12-06", "close": 10.15, "volume": null}, {"date": "2022-12-07", "close": 10.15, "volume": null}, {"date": "2022-12-08", "close": 10.15, "volume": null}, {"date": "2022-12-09", "close": 10.15, "volume": null}, {"date": "2022-12-12", "close": 10.2, "volume": 100.0}, {"date": "2022-12-13", "close": 10.18, "volume": 16324.0}, {"date": "2022-12-14", "close": 10.18, "volume": null}, {"date": "2022-12-15", "close": 10.18, "volume": null}, {"date": "2022-12-16", "close": 10.145, "volume": 15920.0}, {"date": "2022-12-19", "close": 10.14, "volume": 801.0}, {"date": "2022-12-20", "close": 10.14, "volume": 102500.0}, {"date": "2022-12-21", "close": 10.14, "volume": 51701.0}, {"date": "2022-12-22", "close": 10.15, "volume": 91907.0}, {"date": "2022-12-23", "close": 10.15, "volume": 12100.0}, {"date": "2022-12-27", "close": 10.16, "volume": 13500.0}, {"date": "2022-12-28", "close": 10.16, "volume": null}, {"date": "2022-12-29", "close": 10.23, "volume": 2125.0}, {"date": "2022-12-30", "close": 10.2, "volume": 227100.0}, {"date": "2023-01-03", "close": 10.22, "volume": 34696.0}, {"date": "2023-01-04", "close": 10.25, "volume": 264787.0}, {"date": "2023-01-05", "close": 10.25, "volume": null}, {"date": "2023-01-06", "close": 10.24, "volume": 682847.0}, {"date": "2023-01-09", "close": 10.24, "volume": 264201.0}, {"date": "2023-01-10", "close": 10.24, "volume": 40042.0}, {"date": "2023-01-11", "close": 10.265, "volume": 7304.0}, {"date": "2023-01-12", "close": 10.24, "volume": 292.0}, {"date": "2023-01-13", "close": 10.25, "volume": 13891.0}, {"date": "2023-01-17", "close": 10.275, "volume": 6401.0}, {"date": "2023-01-18", "close": 10.285, "volume": 378200.0}, {"date": "2023-01-19", "close": 10.28, "volume": 18555.0}, {"date": "2023-01-20", "close": 10.28, "volume": null}, {"date": "2023-01-23", "close": 10.28, "volume": null}, {"date": "2023-01-24", "close": 10.31, "volume": 191.0}, {"date": "2023-01-25", "close": 10.26, "volume": 21571.0}, {"date": "2023-01-26", "close": 10.26, "volume": null}, {"date": "2023-01-27", "close": 10.26, "volume": null}, {"date": "2023-01-30", "close": 10.26, "volume": 300.0}, {"date": "2023-01-31", "close": 10.295, "volume": 448.0}, {"date": "2023-02-01", "close": 10.3, "volume": 299757.0}, {"date": "2023-02-02", "close": 10.32, "volume": 2725.0}, {"date": "2023-02-03", "close": 10.31, "volume": 1389.0}, {"date": "2023-02-06", "close": 10.31, "volume": 93217.0}, {"date": "2023-02-07", "close": 10.31, "volume": 42392.0}, {"date": "2023-02-08", "close": 10.31, "volume": null}, {"date": "2023-02-09", "close": 10.31, "volume": 275.0}, {"date": "2023-02-10", "close": 10.315, "volume": 162361.0}, {"date": "2023-02-13", "close": 10.31, "volume": 390.0}, {"date": "2023-02-14", "close": 10.31, "volume": 1547.0}, {"date": "2023-02-15", "close": 10.32, "volume": 128837.0}, {"date": "2023-02-16", "close": 10.33, "volume": 335.0}, {"date": "2023-02-17", "close": 10.33, "volume": 14120.0}, {"date": "2023-02-21", "close": 10.34, "volume": 12697.0}, {"date": "2023-02-22", "close": 10.345, "volume": 50400.0}, {"date": "2023-02-23", "close": 10.35, "volume": 596135.0}, {"date": "2023-02-24", "close": 10.35, "volume": 1579.0}, {"date": "2023-02-27", "close": 10.39, "volume": 796.0}, {"date": "2023-02-28", "close": 10.38, "volume": 6108.0}, {"date": "2023-03-01", "close": 10.38, "volume": 1389.0}, {"date": "2023-03-02", "close": 10.35, "volume": 146808.0}, {"date": "2023-03-03", "close": 10.355, "volume": 54716.0}, {"date": "2023-03-06", "close": 10.365, "volume": 735.0}, {"date": "2023-03-07", "close": 10.365, "volume": null}, {"date": "2023-03-08", "close": 10.385, "volume": 1625980.0}, {"date": "2023-03-09", "close": 10.37, "volume": 3468.0}, {"date": "2023-03-10", "close": 10.375, "volume": 38658.0}, {"date": "2023-03-13", "close": 10.395, "volume": 101663.0}, {"date": "2023-03-14", "close": 10.3868, "volume": 1620.0}, {"date": "2023-03-15", "close": 10.42, "volume": 17755.0}, {"date": "2023-03-16", "close": 10.405, "volume": 93672.0}, {"date": "2023-03-17", "close": 10.405, "volume": null}, {"date": "2023-03-20", "close": 10.39, "volume": 26389.0}, {"date": "2023-03-21", "close": 10.4, "volume": 25129.0}, {"date": "2023-03-22", "close": 10.4, "volume": 3586.0}, {"date": "2023-03-23", "close": 10.425, "volume": 8821.0}, {"date": "2023-03-24", "close": 10.42, "volume": 2029.0}, {"date": "2023-03-27", "close": 10.43, "volume": 24698.0}, {"date": "2023-03-28", "close": 10.43, "volume": null}, {"date": "2023-03-29", "close": 10.44, "volume": 21439.0}, {"date": "2023-03-30", "close": 10.44, "volume": null}, {"date": "2023-03-31", "close": 10.44, "volume": null}, {"date": "2023-04-03", "close": 10.45, "volume": 302.0}, {"date": "2023-04-04", "close": 10.45, "volume": null}, {"date": "2023-04-05", "close": 10.45, "volume": null}, {"date": "2023-04-06", "close": 10.43, "volume": 1651.0}, {"date": "2023-04-10", "close": 10.43, "volume": 37543.0}, {"date": "2023-04-11", "close": 10.42, "volume": 486.0}, {"date": "2023-04-12", "close": 10.42, "volume": 7700.0}, {"date": "2023-04-13", "close": 10.44, "volume": 9078.0}, {"date": "2023-04-14", "close": 10.43, "volume": 7400.0}, {"date": "2023-04-17", "close": 10.44, "volume": 176.0}, {"date": "2023-04-18", "close": 10.44, "volume": null}, {"date": "2023-04-19", "close": 10.43, "volume": 200597.0}, {"date": "2023-04-20", "close": 10.43, "volume": 31600.0}, {"date": "2023-04-21", "close": 10.43, "volume": null}, {"date": "2023-04-24", "close": 10.43, "volume": 75238.0}, {"date": "2023-04-25", "close": 10.42, "volume": 321607.0}, {"date": "2023-04-26", "close": 10.42, "volume": 414255.0}, {"date": "2023-04-27", "close": 10.415, "volume": 211120.0}, {"date": "2023-04-28", "close": 10.42, "volume": 128187.0}, {"date": "2023-05-01", "close": 10.43, "volume": 36078.0}, {"date": "2023-05-02", "close": 10.43, "volume": null}, {"date": "2023-05-03", "close": 10.43, "volume": null}, {"date": "2023-05-04", "close": 10.3, "volume": 12758.0}, {"date": "2023-05-05", "close": 10.23, "volume": 26286.0}, {"date": "2023-05-08", "close": 10.31, "volume": 11567.0}, {"date": "2023-05-09", "close": 10.37, "volume": 2877.0}, {"date": "2023-05-10", "close": 10.25, "volume": 541.0}, {"date": "2023-05-11", "close": 10.16, "volume": 495.0}, {"date": "2023-05-12", "close": 10.16, "volume": null}, {"date": "2023-05-15", "close": 10.16, "volume": null}, {"date": "2023-05-16", "close": 10.18, "volume": 638.0}, {"date": "2023-05-17", "close": 10.18, "volume": null}, {"date": "2023-05-18", "close": 10.15, "volume": 2576.0}, {"date": "2023-05-19", "close": 10.15, "volume": null}, {"date": "2023-05-22", "close": 10.15, "volume": null}, {"date": "2023-05-23", "close": 10.29, "volume": 6015.0}, {"date": "2023-05-24", "close": 10.21, "volume": 239.0}, {"date": "2023-05-25", "close": 10.21, "volume": null}, {"date": "2023-05-26", "close": 10.2, "volume": 1195.0}, {"date": "2023-05-30", "close": 10.2, "volume": null}, {"date": "2023-05-31", "close": 10.2, "volume": null}, {"date": "2023-06-01", "close": 10.21, "volume": 501.0}, {"date": "2023-06-02", "close": 10.21, "volume": null}, {"date": "2023-06-05", "close": 10.21, "volume": null}, {"date": "2023-06-06", "close": 10.225, "volume": 175.0}, {"date": "2023-06-07", "close": 10.27, "volume": 177.0}, {"date": "2023-06-08", "close": 10.27, "volume": null}, {"date": "2023-06-09", "close": 10.27, "volume": null}, {"date": "2023-06-12", "close": 10.27, "volume": null}, {"date": "2023-06-13", "close": 10.27, "volume": null}, {"date": "2023-06-14", "close": 10.27, "volume": null}, {"date": "2023-06-15", "close": 10.27, "volume": null}, {"date": "2023-06-16", "close": 10.27, "volume": null}, {"date": "2023-06-20", "close": 10.27, "volume": null}, {"date": "2023-06-21", "close": 10.27, "volume": null}, {"date": "2023-06-22", "close": 10.27, "volume": null}, {"date": "2023-06-23", "close": 10.29, "volume": 790.0}, {"date": "2023-06-26", "close": 10.29, "volume": null}, {"date": "2023-06-27", "close": 10.29, "volume": null}, {"date": "2023-06-28", "close": 10.26, "volume": 200.0}, {"date": "2023-06-29", "close": 10.27, "volume": 1585.0}, {"date": "2023-06-30", "close": 10.29, "volume": 7401.0}, {"date": "2023-07-03", "close": 10.29, "volume": null}, {"date": "2023-07-05", "close": 10.31, "volume": 3100.0}, {"date": "2023-07-06", "close": 10.44, "volume": 56000.0}, {"date": "2023-07-07", "close": 10.44, "volume": null}, {"date": "2023-07-10", "close": 10.44, "volume": null}, {"date": "2023-07-11", "close": 10.29, "volume": 135.0}, {"date": "2023-07-12", "close": 10.29, "volume": null}, {"date": "2023-07-13", "close": 10.29, "volume": null}, {"date": "2023-07-14", "close": 10.29, "volume": null}, {"date": "2023-07-17", "close": 10.29, "volume": null}, {"date": "2023-07-18", "close": 10.29, "volume": null}, {"date": "2023-07-19", "close": 10.29, "volume": null}, {"date": "2023-07-20", "close": 10.29, "volume": null}, {"date": "2023-07-21", "close": 10.29, "volume": null}, {"date": "2023-07-24", "close": 10.29, "volume": null}, {"date": "2023-07-25", "close": 10.29, "volume": null}, {"date": "2023-07-26", "close": 10.29, "volume": null}, {"date": "2023-07-27", "close": 10.29, "volume": null}, {"date": "2023-07-28", "close": 10.35, "volume": 1600.0}, {"date": "2023-07-31", "close": 10.35, "volume": null}, {"date": "2023-08-01", "close": 10.4, "volume": 13093.0}, {"date": "2023-08-02", "close": 10.45, "volume": 600.0}, {"date": "2023-08-03", "close": 10.4862, "volume": 100.0}, {"date": "2023-08-04", "close": 10.4862, "volume": null}, {"date": "2023-08-07", "close": 10.49, "volume": 467.0}, {"date": "2023-08-08", "close": 10.5, "volume": 495.0}, {"date": "2023-08-09", "close": 10.49, "volume": 1105.0}, {"date": "2023-08-10", "close": 10.49, "volume": 11420.0}, {"date": "2023-08-11", "close": 10.5, "volume": 110.0}, {"date": "2023-08-14", "close": 10.5, "volume": 300.0}, {"date": "2023-08-15", "close": 10.45, "volume": 6005.0}, {"date": "2023-08-16", "close": 10.45, "volume": 410.0}, {"date": "2023-08-17", "close": 10.45, "volume": null}, {"date": "2023-08-18", "close": 10.46, "volume": 201.0}, {"date": "2023-08-21", "close": 10.5099, "volume": 9807.0}, {"date": "2023-08-22", "close": 10.6, "volume": 6007.0}, {"date": "2023-08-23", "close": 10.6, "volume": 5220.0}, {"date": "2023-08-24", "close": 10.57, "volume": 14185.0}, {"date": "2023-08-25", "close": 10.61, "volume": 2702.0}, {"date": "2023-08-28", "close": 10.55, "volume": 4809.0}, {"date": "2023-08-29", "close": 10.6, "volume": 910.0}, {"date": "2023-08-30", "close": 10.57, "volume": 1241.0}, {"date": "2023-08-31", "close": 10.61, "volume": 1519.0}, {"date": "2023-09-01", "close": 10.61, "volume": null}, {"date": "2023-09-05", "close": 10.61, "volume": null}, {"date": "2023-09-06", "close": 10.61, "volume": null}, {"date": "2023-09-07", "close": 10.61, "volume": null}, {"date": "2023-09-08", "close": 10.57, "volume": 5106.0}, {"date": "2023-09-11", "close": 10.61, "volume": 1088.0}, {"date": "2023-09-12", "close": 10.585, "volume": 600.0}, {"date": "2023-09-13", "close": 10.56, "volume": 3947.0}, {"date": "2023-09-14", "close": 10.56, "volume": null}, {"date": "2023-09-15", "close": 10.61, "volume": 4912.0}, {"date": "2023-09-18", "close": 10.61, "volume": 1266.0}, {"date": "2023-09-19", "close": 10.61, "volume": 8217.0}, {"date": "2023-09-20", "close": 10.58, "volume": 618.0}, {"date": "2023-09-21", "close": 10.605, "volume": 4700.0}, {"date": "2023-09-22", "close": 10.66, "volume": 10500.0}, {"date": "2023-09-25", "close": 10.66, "volume": 11488.0}, {"date": "2023-09-26", "close": 10.63, "volume": 11763.0}, {"date": "2023-09-27", "close": 10.655, "volume": 15076.0}, {"date": "2023-09-28", "close": 10.69, "volume": 19282.0}, {"date": "2023-09-29", "close": 10.675, "volume": 16890.0}, {"date": "2023-10-02", "close": 10.65, "volume": 8031.0}, {"date": "2023-10-03", "close": 10.7, "volume": 15573.0}, {"date": "2023-10-04", "close": 10.76, "volume": 2390.0}, {"date": "2023-10-05", "close": 10.69, "volume": 17129.0}, {"date": "2023-10-06", "close": 10.69, "volume": 4335.0}, {"date": "2023-10-09", "close": 10.65, "volume": 16872.0}, {"date": "2023-10-10", "close": 10.65, "volume": 4451.0}, {"date": "2023-10-11", "close": 10.64, "volume": 13539.0}, {"date": "2023-10-12", "close": 10.66, "volume": 5419.0}, {"date": "2023-10-13", "close": 10.66, "volume": 8892.0}, {"date": "2023-10-16", "close": 10.66, "volume": 2339.0}, {"date": "2023-10-17", "close": 10.7, "volume": 13365.0}, {"date": "2023-10-18", "close": 10.69, "volume": 413.0}, {"date": "2023-10-19", "close": 10.69, "volume": 416.0}, {"date": "2023-10-20", "close": 10.69, "volume": 223.0}, {"date": "2023-10-23", "close": 10.69, "volume": null}, {"date": "2023-10-24", "close": 10.69, "volume": null}, {"date": "2023-10-25", "close": 10.69, "volume": null}, {"date": "2023-10-26", "close": 10.69, "volume": null}, {"date": "2023-10-27", "close": 10.69, "volume": null}, {"date": "2023-10-30", "close": 10.69, "volume": 103.0}, {"date": "2023-10-31", "close": 10.69, "volume": 100.0}, {"date": "2023-11-01", "close": 10.67, "volume": 1091.0}, {"date": "2023-11-02", "close": 10.67, "volume": null}, {"date": "2023-11-03", "close": 10.67, "volume": null}, {"date": "2023-11-06", "close": 10.67, "volume": null}, {"date": "2023-11-07", "close": 10.61, "volume": 2987.0}, {"date": "2023-11-08", "close": 10.66, "volume": 12104.0}, {"date": "2023-11-09", "close": 10.66, "volume": 3156.0}, {"date": "2023-11-10", "close": 10.63, "volume": 2022.0}, {"date": "2023-11-13", "close": 10.63, "volume": null}, {"date": "2023-11-14", "close": 10.65, "volume": 3101.0}, {"date": "2023-11-15", "close": 10.65, "volume": null}, {"date": "2023-11-16", "close": 10.65, "volume": null}, {"date": "2023-11-17", "close": 10.65, "volume": null}, {"date": "2023-11-20", "close": 10.65, "volume": null}, {"date": "2023-11-21", "close": 10.66, "volume": 219.0}, {"date": "2023-11-22", "close": 10.65, "volume": 11302.0}, {"date": "2023-11-24", "close": 10.65, "volume": null}, {"date": "2023-11-27", "close": 10.66, "volume": 21759.0}, {"date": "2023-11-28", "close": 10.66, "volume": null}, {"date": "2023-11-29", "close": 10.66, "volume": null}, {"date": "2023-11-30", "close": 10.91, "volume": 1120.0}, {"date": "2023-12-01", "close": 10.91, "volume": null}, {"date": "2023-12-04", "close": 10.73, "volume": 2539.0}, {"date": "2023-12-05", "close": 10.73, "volume": null}, {"date": "2023-12-06", "close": 10.73, "volume": null}, {"date": "2023-12-07", "close": 10.73, "volume": null}, {"date": "2023-12-08", "close": 10.73, "volume": null}, {"date": "2023-12-11", "close": 10.73, "volume": null}, {"date": "2023-12-12", "close": 10.76, "volume": 249.0}, {"date": "2023-12-13", "close": 10.78, "volume": 100.0}, {"date": "2023-12-14", "close": 10.78, "volume": null}, {"date": "2023-12-15", "close": 10.78, "volume": null}, {"date": "2023-12-18", "close": 10.81, "volume": 126.0}, {"date": "2023-12-19", "close": 10.81, "volume": null}, {"date": "2023-12-20", "close": 10.8, "volume": 149.0}, {"date": "2023-12-21", "close": 10.8, "volume": null}, {"date": "2023-12-22", "close": 10.8, "volume": null}, {"date": "2023-12-26", "close": 10.77, "volume": 146.0}, {"date": "2023-12-27", "close": 10.77, "volume": null}, {"date": "2023-12-28", "close": 10.77, "volume": null}, {"date": "2023-12-29", "close": 10.77, "volume": null}, {"date": "2024-01-02", "close": 10.795, "volume": 3539.0}, {"date": "2024-01-03", "close": 10.795, "volume": 1386.0}, {"date": "2024-01-04", "close": 10.75, "volume": 299367.0}, {"date": "2024-01-05", "close": 10.75, "volume": null}, {"date": "2024-01-08", "close": 10.75, "volume": null}, {"date": "2024-01-09", "close": 10.78, "volume": 21090.0}, {"date": "2024-01-10", "close": 10.78, "volume": null}, {"date": "2024-01-11", "close": 10.79, "volume": 1043.0}, {"date": "2024-01-12", "close": 10.8, "volume": 321.0}, {"date": "2024-01-16", "close": 10.83, "volume": 54300.0}, {"date": "2024-01-17", "close": 10.83, "volume": 199.0}, {"date": "2024-01-18", "close": 10.82, "volume": 500202.0}, {"date": "2024-01-19", "close": 10.84, "volume": 854.0}, {"date": "2024-01-22", "close": 10.84, "volume": 1262.0}, {"date": "2024-01-23", "close": 10.93, "volume": 761.0}, {"date": "2024-01-24", "close": 10.8, "volume": 269228.0}, {"date": "2024-01-25", "close": 10.795, "volume": 72175.0}, {"date": "2024-01-26", "close": 10.83, "volume": 585687.0}, {"date": "2024-01-29", "close": 10.83, "volume": 306232.0}, {"date": "2024-01-30", "close": 10.83, "volume": 18316.0}, {"date": "2024-01-31", "close": 10.9, "volume": 49435.0}, {"date": "2024-02-01", "close": 10.85, "volume": 359201.0}, {"date": "2024-02-02", "close": 10.95, "volume": 35753.0}, {"date": "2024-02-05", "close": 10.95, "volume": 2747.0}, {"date": "2024-02-06", "close": 11.0, "volume": 12119.0}, {"date": "2024-02-07", "close": 10.9, "volume": 300.0}, {"date": "2024-02-08", "close": 11.3, "volume": 200.0}, {"date": "2024-02-09", "close": 12.0, "volume": 47058.0}, {"date": "2024-02-12", "close": 12.0, "volume": null}, {"date": "2024-02-13", "close": 11.26, "volume": 422.0}, {"date": "2024-02-14", "close": 10.94, "volume": 893.0}, {"date": "2024-02-15", "close": 11.41, "volume": 2547.0}, {"date": "2024-02-16", "close": 11.45, "volume": 2781.0}, {"date": "2024-02-20", "close": 11.45, "volume": null}, {"date": "2024-02-21", "close": 11.45, "volume": null}, {"date": "2024-02-22", "close": 12.0, "volume": 1812.0}, {"date": "2024-02-23", "close": 13.78, "volume": 1220.0}, {"date": "2024-02-26", "close": 12.86, "volume": 13812.0}, {"date": "2024-02-27", "close": 12.41, "volume": 4603.0}, {"date": "2024-02-28", "close": 12.4, "volume": 747.0}, {"date": "2024-02-29", "close": 12.0, "volume": 6407.0}, {"date": "2024-03-01", "close": 12.0, "volume": 207.0}, {"date": "2024-03-04", "close": 12.0, "volume": null}, {"date": "2024-03-05", "close": 12.0, "volume": null}, {"date": "2024-03-06", "close": 12.0, "volume": null}, {"date": "2024-03-07", "close": 12.0, "volume": null}, {"date": "2024-03-08", "close": 12.0, "volume": null}, {"date": "2024-03-11", "close": 12.0, "volume": null}, {"date": "2024-03-12", "close": 12.0, "volume": null}, {"date": "2024-03-13", "close": 12.0, "volume": null}, {"date": "2024-03-14", "close": 12.16, "volume": 157.0}, {"date": "2024-03-15", "close": 12.16, "volume": null}, {"date": "2024-03-18", "close": 12.16, "volume": null}, {"date": "2024-03-19", "close": 12.5, "volume": 32422.0}, {"date": "2024-03-20", "close": 12.875, "volume": 1770.0}, {"date": "2024-03-21", "close": 12.5, "volume": 2145.0}, {"date": "2024-03-22", "close": 12.5, "volume": 1006.0}, {"date": "2024-03-25", "close": 12.6893, "volume": 119.0}, {"date": "2024-03-26", "close": 12.7, "volume": 725.0}, {"date": "2024-03-27", "close": 12.7, "volume": null}, {"date": "2024-03-28", "close": 12.7, "volume": null}, {"date": "2024-04-01", "close": 12.8, "volume": 20244.0}, {"date": "2024-04-02", "close": 12.8, "volume": null}, {"date": "2024-04-03", "close": 12.8, "volume": null}, {"date": "2024-04-04", "close": 12.8, "volume": null}, {"date": "2024-04-05", "close": 12.8, "volume": null}, {"date": "2024-04-08", "close": 12.8, "volume": null}, {"date": "2024-04-09", "close": 12.8, "volume": null}, {"date": "2024-04-10", "close": 12.8, "volume": null}, {"date": "2024-04-11", "close": 12.8065, "volume": 220.0}, {"date": "2024-04-12", "close": 11.64, "volume": 236.0}, {"date": "2024-04-15", "close": 12.12, "volume": 13185.0}, {"date": "2024-04-16", "close": 11.99, "volume": 1992.0}, {"date": "2024-04-17", "close": 12.52, "volume": 4150.0}, {"date": "2024-04-18", "close": 11.7, "volume": 1039.0}, {"date": "2024-04-19", "close": 12.21, "volume": 521.0}, {"date": "2024-04-22", "close": 12.0, "volume": 105.0}, {"date": "2024-04-23", "close": 14.37, "volume": 7912.0}, {"date": "2024-04-24", "close": 14.7199, "volume": 2027.0}, {"date": "2024-04-25", "close": 14.55, "volume": 1000.0}, {"date": "2024-04-26", "close": 14.99, "volume": 236.0}, {"date": "2024-04-29", "close": 13.98, "volume": 2095.0}, {"date": "2024-04-30", "close": 13.54, "volume": 1031.0}, {"date": "2024-05-01", "close": 13.6, "volume": 1906.0}, {"date": "2024-05-02", "close": 13.72, "volume": 1213.0}, {"date": "2024-05-03", "close": 14.3, "volume": 13109.0}, {"date": "2024-05-06", "close": 13.25, "volume": 1081.0}, {"date": "2024-05-07", "close": 13.02, "volume": 204.0}, {"date": "2024-05-08", "close": 13.02, "volume": null}, {"date": "2024-05-09", "close": 13.02, "volume": null}, {"date": "2024-05-10", "close": 13.0001, "volume": 1741.0}, {"date": "2024-05-13", "close": 13.0, "volume": 443.0}, {"date": "2024-05-14", "close": 13.0, "volume": 181.0}, {"date": "2024-05-15", "close": 13.02, "volume": 690.0}, {"date": "2024-05-16", "close": 13.02, "volume": null}, {"date": "2024-05-17", "close": 13.02, "volume": null}, {"date": "2024-05-20", "close": 13.02, "volume": null}, {"date": "2024-05-21", "close": 13.77, "volume": 8549.0}, {"date": "2024-05-22", "close": 14.0, "volume": 1117.0}, {"date": "2024-05-23", "close": 13.9, "volume": 3007.0}, {"date": "2024-05-24", "close": 13.14, "volume": 402.0}, {"date": "2024-05-28", "close": 13.14, "volume": null}, {"date": "2024-05-29", "close": 13.14, "volume": null}, {"date": "2024-05-30", "close": 13.6, "volume": 2838.0}, {"date": "2024-05-31", "close": 15.12, "volume": 199041.0}, {"date": "2024-06-03", "close": 13.87, "volume": 47634.0}, {"date": "2024-06-04", "close": 15.075, "volume": 90180.0}, {"date": "2024-06-05", "close": 13.61, "volume": 13304.0}, {"date": "2024-06-06", "close": 13.35, "volume": 13665.0}, {"date": "2024-06-07", "close": 13.11, "volume": 8518.0}, {"date": "2024-06-10", "close": 13.11, "volume": 4401.0}, {"date": "2024-06-11", "close": 13.5, "volume": 2244.0}, {"date": "2024-06-12", "close": 13.7, "volume": 3229.0}, {"date": "2024-06-13", "close": 13.78, "volume": 1813.0}, {"date": "2024-06-14", "close": 13.78, "volume": null}, {"date": "2024-06-17", "close": 13.26, "volume": 2304.0}, {"date": "2024-06-18", "close": 13.63, "volume": 5561.0}, {"date": "2024-06-20", "close": 13.5401, "volume": 6383.0}, {"date": "2024-06-21", "close": 13.11, "volume": 2362.0}, {"date": "2024-06-24", "close": 13.11, "volume": null}, {"date": "2024-06-25", "close": 13.6, "volume": 812.0}, {"date": "2024-06-26", "close": 13.16, "volume": 20222.0}, {"date": "2024-06-27", "close": 13.35, "volume": 2929.0}, {"date": "2024-06-28", "close": 13.07, "volume": 557.0}, {"date": "2024-07-01", "close": 13.07, "volume": null}, {"date": "2024-07-02", "close": 13.17, "volume": 401.0}, {"date": "2024-07-03", "close": 13.39, "volume": 348.0}, {"date": "2024-07-05", "close": 13.39, "volume": null}, {"date": "2024-07-08", "close": 13.39, "volume": null}, {"date": "2024-07-09", "close": 13.09, "volume": 170.0}, {"date": "2024-07-10", "close": 13.09, "volume": 1154.0}, {"date": "2024-07-11", "close": 13.01, "volume": 6843.0}, {"date": "2024-07-12", "close": 13.14, "volume": 1292.0}, {"date": "2024-07-15", "close": 13.01, "volume": 5160.0}, {"date": "2024-07-16", "close": 13.04, "volume": 184.0}, {"date": "2024-07-17", "close": 13.6, "volume": 5826.0}, {"date": "2024-07-18", "close": 13.04, "volume": 193.0}, {"date": "2024-07-19", "close": 13.04, "volume": null}, {"date": "2024-07-22", "close": 14.31, "volume": 657.0}, {"date": "2024-07-23", "close": 13.88, "volume": 1197.0}, {"date": "2024-07-24", "close": 12.01, "volume": 11533.0}, {"date": "2024-07-25", "close": 12.9, "volume": 312.0}, {"date": "2024-07-26", "close": 12.9, "volume": null}, {"date": "2024-07-29", "close": 12.9, "volume": 420.0}, {"date": "2024-07-30", "close": 12.01, "volume": 179.0}, {"date": "2024-07-31", "close": 14.0, "volume": 11713.0}, {"date": "2024-08-01", "close": 12.23, "volume": 23556.0}, {"date": "2024-08-02", "close": 12.65, "volume": 4251.0}, {"date": "2024-08-05", "close": 12.1, "volume": 3870.0}, {"date": "2024-08-06", "close": 12.4, "volume": 3915.0}, {"date": "2024-08-07", "close": 13.2, "volume": 581.0}, {"date": "2024-08-08", "close": 13.9, "volume": 373.0}, {"date": "2024-08-09", "close": 13.9, "volume": null}, {"date": "2024-08-12", "close": 16.0, "volume": 12741.0}, {"date": "2024-08-13", "close": 13.65, "volume": 14594.0}, {"date": "2024-08-14", "close": 14.99, "volume": 1186.0}, {"date": "2024-08-15", "close": 14.06, "volume": 856.0}, {"date": "2024-08-16", "close": 14.25, "volume": 4207.0}, {"date": "2024-08-19", "close": 12.5, "volume": 87700.0}, {"date": "2024-08-20", "close": 11.5, "volume": 9821.0}, {"date": "2024-08-21", "close": 9.3499, "volume": 16736.0}, {"date": "2024-08-22", "close": 11.05, "volume": 15219.0}, {"date": "2024-08-23", "close": 13.0, "volume": 209724.0}, {"date": "2024-08-26", "close": 12.7, "volume": 15834.0}, {"date": "2024-08-27", "close": 13.0401, "volume": 7264.0}, {"date": "2024-08-28", "close": 14.46, "volume": 2423.0}, {"date": "2024-08-29", "close": 12.9179, "volume": 4816.0}, {"date": "2024-08-30", "close": 10.32, "volume": 5655.0}, {"date": "2024-09-03", "close": 10.61, "volume": 4059.0}, {"date": "2024-09-04", "close": 9.22, "volume": 4165.0}, {"date": "2024-09-05", "close": 9.33, "volume": 6510.0}, {"date": "2024-09-06", "close": 9.15, "volume": 2727.0}, {"date": "2024-09-09", "close": 10.0, "volume": 3057.0}, {"date": "2024-09-10", "close": 10.01, "volume": 1087.0}, {"date": "2024-09-11", "close": 10.6488, "volume": 4142.0}, {"date": "2024-09-12", "close": 11.45, "volume": 3891.0}, {"date": "2024-09-13", "close": 11.04, "volume": 8241.0}, {"date": "2024-09-16", "close": 10.89, "volume": 16178.0}, {"date": "2024-09-17", "close": 11.0, "volume": 12790.0}, {"date": "2024-09-18", "close": 7.66, "volume": 163403.0}, {"date": "2024-09-19", "close": 6.92, "volume": 107419.0}, {"date": "2024-09-20", "close": 5.5445, "volume": 45837.0}, {"date": "2024-09-23", "close": 5.8, "volume": 39693.0}, {"date": "2024-09-24", "close": 6.63, "volume": 68851.0}, {"date": "2024-09-25", "close": 8.0, "volume": 1561292.0}, {"date": "2024-09-26", "close": 9.28, "volume": 235457.0}, {"date": "2024-09-27", "close": 9.61, "volume": 216217.0}, {"date": "2024-09-30", "close": 7.97, "volume": 90811.0}, {"date": "2024-10-01", "close": 8.0, "volume": 36107.0}, {"date": "2024-10-02", "close": 8.19, "volume": 40779.0}, {"date": "2024-10-03", "close": 8.31, "volume": 73447.0}, {"date": "2024-10-04", "close": 8.0, "volume": 40549.0}, {"date": "2024-10-07", "close": 8.21, "volume": 86272.0}, {"date": "2024-10-08", "close": 8.0, "volume": 26311.0}, {"date": "2024-10-09", "close": 7.99, "volume": 52759.0}, {"date": "2024-10-10", "close": 7.74, "volume": 85428.0}, {"date": "2024-10-11", "close": 7.55, "volume": 89326.0}, {"date": "2024-10-14", "close": 7.5, "volume": 12070.0}, {"date": "2024-10-15", "close": 7.53, "volume": 61804.0}, {"date": "2024-10-16", "close": 7.44, "volume": 50552.0}, {"date": "2024-10-17", "close": 7.5, "volume": 60296.0}, {"date": "2024-10-18", "close": 7.42, "volume": 27729.0}, {"date": "2024-10-21", "close": 7.355, "volume": 65572.0}, {"date": "2024-10-22", "close": 7.22, "volume": 63558.0}, {"date": "2024-10-23", "close": 7.12, "volume": 37810.0}, {"date": "2024-10-24", "close": 7.32, "volume": 6189.0}, {"date": "2024-10-25", "close": 7.15, "volume": 24009.0}, {"date": "2024-10-28", "close": 7.09, "volume": 87630.0}, {"date": "2024-10-29", "close": 7.06, "volume": 31330.0}, {"date": "2024-10-30", "close": 7.0, "volume": 19429.0}, {"date": "2024-10-31", "close": 6.69, "volume": 8086.0}, {"date": "2024-11-01", "close": 6.86, "volume": 7664.0}, {"date": "2024-11-04", "close": 6.81, "volume": 11757.0}, {"date": "2024-11-05", "close": 7.01, "volume": 5273.0}, {"date": "2024-11-06", "close": 6.68, "volume": 10276.0}, {"date": "2024-11-07", "close": 6.67, "volume": 4730.0}, {"date": "2024-11-08", "close": 6.85, "volume": 23809.0}, {"date": "2024-11-11", "close": 7.021, "volume": 35388.0}, {"date": "2024-11-12", "close": 6.96, "volume": 116463.0}, {"date": "2024-11-13", "close": 6.96, "volume": 147399.0}, {"date": "2024-11-14", "close": 6.89, "volume": 85473.0}, {"date": "2024-11-15", "close": 6.92, "volume": 22097.0}, {"date": "2024-11-18", "close": 6.8, "volume": 79914.0}, {"date": "2024-11-19", "close": 6.57, "volume": 53148.0}, {"date": "2024-11-20", "close": 6.22, "volume": 18333.0}, {"date": "2024-11-21", "close": 6.5, "volume": 84540.0}, {"date": "2024-11-22", "close": 6.54, "volume": 59249.0}, {"date": "2024-11-25", "close": 6.5, "volume": 234739.0}, {"date": "2024-11-26", "close": 7.79, "volume": 146935.0}, {"date": "2024-11-27", "close": 7.27, "volume": 25987.0}, {"date": "2024-11-29", "close": 7.23, "volume": 44157.0}, {"date": "2024-12-02", "close": 6.86, "volume": 18836.0}, {"date": "2024-12-03", "close": 6.66, "volume": 27999.0}, {"date": "2024-12-04", "close": 6.44, "volume": 61967.0}, {"date": "2024-12-05", "close": 6.31, "volume": 14618.0}, {"date": "2024-12-06", "close": 6.17, "volume": 12862.0}, {"date": "2024-12-09", "close": 5.95, "volume": 11464.0}, {"date": "2024-12-10", "close": 5.89, "volume": 206551.0}, {"date": "2024-12-11", "close": 5.77, "volume": 66915.0}, {"date": "2024-12-12", "close": 5.625, "volume": 180457.0}, {"date": "2024-12-13", "close": 5.79, "volume": 113096.0}, {"date": "2024-12-16", "close": 6.31, "volume": 50435.0}, {"date": "2024-12-17", "close": 6.0, "volume": 37780.0}, {"date": "2024-12-18", "close": 6.57, "volume": 124215.0}, {"date": "2024-12-19", "close": 6.3, "volume": 130048.0}, {"date": "2024-12-20", "close": 6.04, "volume": 44380.0}, {"date": "2024-12-23", "close": 5.47, "volume": 20523.0}, {"date": "2024-12-24", "close": 5.37, "volume": 11075.0}, {"date": "2024-12-26", "close": 5.86, "volume": 32891.0}, {"date": "2024-12-27", "close": 5.8, "volume": 14932.0}, {"date": "2024-12-30", "close": 5.65, "volume": 28719.0}, {"date": "2024-12-31", "close": 5.56, "volume": 7275.0}, {"date": "2025-01-02", "close": 5.55, "volume": 65694.0}, {"date": "2025-01-03", "close": 5.62, "volume": 17168.0}, {"date": "2025-01-06", "close": 5.45, "volume": 16340.0}, {"date": "2025-01-07", "close": 5.37, "volume": 46785.0}, {"date": "2025-01-08", "close": 5.37, "volume": 13024.0}, {"date": "2025-01-10", "close": 5.11, "volume": 31107.0}, {"date": "2025-01-13", "close": 5.06, "volume": 10885.0}, {"date": "2025-01-14", "close": 5.14, "volume": 6363.0}, {"date": "2025-01-15", "close": 5.18, "volume": 11011.0}, {"date": "2025-01-16", "close": 5.19, "volume": 11746.0}, {"date": "2025-01-17", "close": 5.03, "volume": 8949.0}, {"date": "2025-01-21", "close": 5.1, "volume": 9626.0}, {"date": "2025-01-22", "close": 5.06, "volume": 15552.0}, {"date": "2025-01-23", "close": 5.11, "volume": 18986.0}, {"date": "2025-01-24", "close": 5.0, "volume": 21187.0}, {"date": "2025-01-27", "close": 5.02, "volume": 6556.0}, {"date": "2025-01-28", "close": 5.02, "volume": 15270.0}, {"date": "2025-01-29", "close": 5.03, "volume": 3031.0}, {"date": "2025-01-30", "close": 4.95, "volume": 12045.0}, {"date": "2025-01-31", "close": 4.9, "volume": 10560.0}, {"date": "2025-02-03", "close": 4.85, "volume": 16770.0}, {"date": "2025-02-04", "close": 5.12, "volume": 20894.0}, {"date": "2025-02-05", "close": 5.12, "volume": 7094.0}, {"date": "2025-02-06", "close": 5.17, "volume": 13983.0}, {"date": "2025-02-07", "close": 5.12, "volume": 7856.0}, {"date": "2025-02-10", "close": 5.13, "volume": 21829.0}, {"date": "2025-02-11", "close": 5.04, "volume": 9896.0}, {"date": "2025-02-12", "close": 5.16, "volume": 37030.0}, {"date": "2025-02-13", "close": 5.1, "volume": 276576.0}, {"date": "2025-02-14", "close": 4.78, "volume": 60834.0}, {"date": "2025-02-18", "close": 4.55, "volume": 44029.0}, {"date": "2025-02-19", "close": 4.69, "volume": 14895.0}, {"date": "2025-02-20", "close": 4.69, "volume": 16530.0}, {"date": "2025-02-21", "close": 4.56, "volume": 23299.0}, {"date": "2025-02-24", "close": 4.7, "volume": 9823.0}, {"date": "2025-02-25", "close": 4.72, "volume": 29114.0}, {"date": "2025-02-26", "close": 5.01, "volume": 26714.0}, {"date": "2025-02-27", "close": 5.15, "volume": 26876.0}, {"date": "2025-02-28", "close": 4.9, "volume": 35040.0}, {"date": "2025-03-03", "close": 4.6, "volume": 60623.0}, {"date": "2025-03-04", "close": 4.66, "volume": 25983.0}, {"date": "2025-03-05", "close": 4.6, "volume": 12470.0}, {"date": "2025-03-06", "close": 3.089, "volume": 164950.0}, {"date": "2025-03-07", "close": 3.28, "volume": 67859.0}, {"date": "2025-03-10", "close": 3.29, "volume": 35633.0}, {"date": "2025-03-11", "close": 3.3, "volume": 29601.0}, {"date": "2025-03-12", "close": 3.3, "volume": 24604.0}, {"date": "2025-03-13", "close": 3.25, "volume": 18012.0}, {"date": "2025-03-14", "close": 3.26, "volume": 22059.0}, {"date": "2025-03-17", "close": 3.3, "volume": 30826.0}, {"date": "2025-03-18", "close": 3.11, "volume": 30054.0}, {"date": "2025-03-19", "close": 3.2342, "volume": 58787.0}, {"date": "2025-03-20", "close": 3.7, "volume": 49241.0}, {"date": "2025-03-21", "close": 3.74, "volume": 10716.0}, {"date": "2025-03-24", "close": 3.86, "volume": 62359.0}, {"date": "2025-03-25", "close": 3.78, "volume": 20798.0}, {"date": "2025-03-26", "close": 3.81, "volume": 11620.0}, {"date": "2025-03-27", "close": 3.75, "volume": 5125.0}, {"date": "2025-03-28", "close": 3.28, "volume": 40686.0}, {"date": "2025-03-31", "close": 3.19, "volume": 15294.0}, {"date": "2025-04-01", "close": 3.04, "volume": 10797.0}, {"date": "2025-04-02", "close": 2.95, "volume": 13832.0}, {"date": "2025-04-03", "close": 3.17, "volume": 28092.0}, {"date": "2025-04-04", "close": 3.29, "volume": 13984.0}, {"date": "2025-04-07", "close": 3.4, "volume": 31867.0}, {"date": "2025-04-08", "close": 3.22, "volume": 14918.0}, {"date": "2025-04-09", "close": 3.17, "volume": 7117.0}, {"date": "2025-04-10", "close": 3.4, "volume": 68378.0}, {"date": "2025-04-11", "close": 4.2, "volume": 80687.0}, {"date": "2025-04-14", "close": 4.19, "volume": 9638.0}, {"date": "2025-04-15", "close": 4.26, "volume": 32696.0}, {"date": "2025-04-16", "close": 4.44, "volume": 21636.0}, {"date": "2025-04-17", "close": 4.02, "volume": 9591.0}, {"date": "2025-04-21", "close": 4.11, "volume": 8337.0}, {"date": "2025-04-22", "close": 3.93, "volume": 5343.0}, {"date": "2025-04-23", "close": 3.68, "volume": 75891.0}, {"date": "2025-04-24", "close": 3.73, "volume": 17086.0}, {"date": "2025-04-25", "close": 3.69, "volume": 9824.0}, {"date": "2025-04-28", "close": 3.58, "volume": 14767.0}, {"date": "2025-04-29", "close": 3.35, "volume": 16400.0}, {"date": "2025-04-30", "close": 3.19, "volume": 15554.0}, {"date": "2025-05-01", "close": 3.14, "volume": 17241.0}, {"date": "2025-05-02", "close": 3.0959, "volume": 8749.0}, {"date": "2025-05-05", "close": 3.09, "volume": 5241.0}, {"date": "2025-05-06", "close": 3.12, "volume": 17545.0}, {"date": "2025-05-07", "close": 3.2, "volume": 85535.0}, {"date": "2025-05-08", "close": 3.24, "volume": 35036.0}, {"date": "2025-05-09", "close": 3.33, "volume": 64851.0}, {"date": "2025-05-12", "close": 3.465, "volume": 67697.0}, {"date": "2025-05-13", "close": 3.5, "volume": 26476.0}, {"date": "2025-05-14", "close": 3.36, "volume": 8278.0}, {"date": "2025-05-15", "close": 3.48, "volume": 27934.0}, {"date": "2025-05-16", "close": 3.4, "volume": 50127.0}, {"date": "2025-05-19", "close": 3.41, "volume": 24949.0}, {"date": "2025-05-20", "close": 3.55, "volume": 244545.0}, {"date": "2025-05-21", "close": 3.47, "volume": 340492.0}, {"date": "2025-05-22", "close": 3.84, "volume": 249295.0}, {"date": "2025-05-23", "close": 4.55, "volume": 185659.0}, {"date": "2025-05-27", "close": 4.6, "volume": 236415.0}, {"date": "2025-05-28", "close": 4.5, "volume": 95616.0}, {"date": "2025-05-29", "close": 4.65, "volume": 103904.0}, {"date": "2025-05-30", "close": 5.13, "volume": 203668.0}, {"date": "2025-06-02", "close": 4.675, "volume": 112904.0}, {"date": "2025-06-03", "close": 4.84, "volume": 87384.0}, {"date": "2025-06-04", "close": 4.845, "volume": 125234.0}, {"date": "2025-06-05", "close": 5.11, "volume": 90511.0}, {"date": "2025-06-06", "close": 4.72, "volume": 94189.0}, {"date": "2025-06-09", "close": 4.89, "volume": 70775.0}, {"date": "2025-06-10", "close": 4.78, "volume": 74806.0}, {"date": "2025-06-11", "close": 4.64, "volume": 45133.0}, {"date": "2025-06-12", "close": 4.48, "volume": 118136.0}, {"date": "2025-06-13", "close": 4.43, "volume": 80333.0}, {"date": "2025-06-16", "close": 4.44, "volume": 73133.0}, {"date": "2025-06-17", "close": 4.53, "volume": 108176.0}, {"date": "2025-06-18", "close": 4.65, "volume": 99815.0}, {"date": "2025-06-20", "close": 4.31, "volume": 219380.0}, {"date": "2025-06-23", "close": 4.34, "volume": 44851.0}, {"date": "2025-06-24", "close": 4.27, "volume": 55048.0}, {"date": "2025-06-25", "close": 4.27, "volume": 24257.0}, {"date": "2025-06-26", "close": 4.48, "volume": 126282.0}, {"date": "2025-06-27", "close": 4.64, "volume": 880000.0}, {"date": "2025-06-30", "close": 4.64, "volume": 218476.0}, {"date": "2025-07-01", "close": 4.66, "volume": 273935.0}, {"date": "2025-07-02", "close": 4.47, "volume": 135967.0}, {"date": "2025-07-03", "close": 4.47, "volume": 78254.0}, {"date": "2025-07-07", "close": 4.51, "volume": 129499.0}, {"date": "2025-07-08", "close": 4.86, "volume": 96239.0}, {"date": "2025-07-09", "close": 5.27, "volume": 128449.0}, {"date": "2025-07-10", "close": 5.33, "volume": 192438.0}, {"date": "2025-07-11", "close": 5.05, "volume": 116110.0}, {"date": "2025-07-14", "close": 5.0, "volume": 209384.0}, {"date": "2025-07-15", "close": 4.93, "volume": 140477.0}, {"date": "2025-07-16", "close": 5.24, "volume": 134256.0}, {"date": "2025-07-17", "close": 5.49, "volume": 204321.0}, {"date": "2025-07-18", "close": 5.65, "volume": 261586.0}, {"date": "2025-07-21", "close": 5.22, "volume": 244016.0}, {"date": "2025-07-22", "close": 4.98, "volume": 171229.0}, {"date": "2025-07-23", "close": 4.92, "volume": 109858.0}, {"date": "2025-07-24", "close": 4.87, "volume": 19733.0}, {"date": "2025-07-25", "close": 4.76, "volume": 45420.0}, {"date": "2025-07-28", "close": 4.6, "volume": 24094.0}, {"date": "2025-07-29", "close": 4.38, "volume": 42708.0}, {"date": "2025-07-30", "close": 4.39, "volume": 37697.0}, {"date": "2025-07-31", "close": 4.33, "volume": 33997.0}, {"date": "2025-08-01", "close": 4.18, "volume": 29572.0}, {"date": "2025-08-04", "close": 4.32, "volume": 51779.0}, {"date": "2025-08-05", "close": 4.37, "volume": 34737.0}, {"date": "2025-08-06", "close": 4.37, "volume": 33030.0}, {"date": "2025-08-07", "close": 4.23, "volume": 21214.0}, {"date": "2025-08-08", "close": 4.4, "volume": 20962.0}, {"date": "2025-08-11", "close": 4.44, "volume": 43461.0}, {"date": "2025-08-12", "close": 4.54, "volume": 71972.0}, {"date": "2025-08-13", "close": 4.315, "volume": 115129.0}, {"date": "2025-08-14", "close": 4.06, "volume": 58548.0}, {"date": "2025-08-15", "close": 4.46, "volume": 55441.0}, {"date": "2025-08-18", "close": 4.24, "volume": 56988.0}, {"date": "2025-08-19", "close": 4.09, "volume": 34292.0}, {"date": "2025-08-20", "close": 3.99, "volume": 33804.0}, {"date": "2025-08-21", "close": 4.23, "volume": 49676.0}, {"date": "2025-08-22", "close": 4.29, "volume": 43474.0}, {"date": "2025-08-25", "close": 4.13, "volume": 24226.0}, {"date": "2025-08-26", "close": 4.1, "volume": 22238.0}, {"date": "2025-08-27", "close": 4.18, "volume": 14051.0}, {"date": "2025-08-28", "close": 4.08, "volume": 34406.0}, {"date": "2025-08-29", "close": 4.08, "volume": 10459.0}, {"date": "2025-09-02", "close": 4.06, "volume": 59973.0}, {"date": "2025-09-03", "close": 4.03, "volume": 13974.0}, {"date": "2025-09-04", "close": 4.07, "volume": 42363.0}, {"date": "2025-09-05", "close": 4.15, "volume": 33646.0}, {"date": "2025-09-08", "close": 4.99, "volume": 211301.0}, {"date": "2025-09-09", "close": 4.73, "volume": 68344.0}, {"date": "2025-09-10", "close": 4.46, "volume": 49744.0}, {"date": "2025-09-11", "close": 4.49, "volume": 64900.0}, {"date": "2025-09-12", "close": 4.48, "volume": 33048.0}, {"date": "2025-09-15", "close": 4.52, "volume": 65999.0}, {"date": "2025-09-16", "close": 4.48, "volume": 51097.0}, {"date": "2025-09-17", "close": 4.56, "volume": 91311.0}, {"date": "2025-09-18", "close": 4.65, "volume": 124220.0}, {"date": "2025-09-19", "close": 4.35, "volume": 352369.0}, {"date": "2025-09-22", "close": 4.48, "volume": 53759.0}, {"date": "2025-09-23", "close": 4.25, "volume": 46304.0}, {"date": "2025-09-24", "close": 4.27, "volume": 46060.0}, {"date": "2025-09-25", "close": 4.25, "volume": 12479.0}, {"date": "2025-09-26", "close": 4.27, "volume": 30848.0}, {"date": "2025-09-29", "close": 4.26, "volume": 21302.0}, {"date": "2025-09-30", "close": 4.34, "volume": 50219.0}, {"date": "2025-10-01", "close": 4.29, "volume": 70197.0}, {"date": "2025-10-02", "close": 4.23, "volume": 13317.0}, {"date": "2025-10-03", "close": 4.23, "volume": 31676.0}, {"date": "2025-10-06", "close": 4.36, "volume": 68182.0}, {"date": "2025-10-07", "close": 4.12, "volume": 50969.0}, {"date": "2025-10-08", "close": 4.21, "volume": 15997.0}, {"date": "2025-10-09", "close": 4.17, "volume": 14914.0}, {"date": "2025-10-10", "close": 4.15, "volume": 128895.0}, {"date": "2025-10-13", "close": 4.15, "volume": 30238.0}, {"date": "2025-10-14", "close": 4.16, "volume": 47866.0}, {"date": "2025-10-15", "close": 4.23, "volume": 34465.0}, {"date": "2025-10-16", "close": 4.17, "volume": 42556.0}, {"date": "2025-10-17", "close": 4.195, "volume": 47595.0}, {"date": "2025-10-20", "close": 4.15, "volume": 38950.0}, {"date": "2025-10-21", "close": 3.86, "volume": 24577.0}, {"date": "2025-10-22", "close": 3.82, "volume": 43341.0}, {"date": "2025-10-23", "close": 3.91, "volume": 23333.0}, {"date": "2025-10-24", "close": 3.65, "volume": 77531.0}, {"date": "2025-10-27", "close": 3.71, "volume": 67816.0}, {"date": "2025-10-28", "close": 3.66, "volume": 35305.0}, {"date": "2025-10-29", "close": 3.38, "volume": 49051.0}, {"date": "2025-10-30", "close": 3.39, "volume": 38664.0}, {"date": "2025-10-31", "close": 3.26, "volume": 77211.0}, {"date": "2025-11-03", "close": 3.26, "volume": 35104.0}, {"date": "2025-11-04", "close": 3.27, "volume": 36120.0}, {"date": "2025-11-05", "close": 3.18, "volume": 42123.0}, {"date": "2025-11-06", "close": 3.08, "volume": 28162.0}, {"date": "2025-11-07", "close": 3.15, "volume": 29969.0}, {"date": "2025-11-10", "close": 3.42, "volume": 38828.0}, {"date": "2025-11-11", "close": 3.4, "volume": 29488.0}, {"date": "2025-11-12", "close": 3.38, "volume": 20760.0}, {"date": "2025-11-13", "close": 3.36, "volume": 26835.0}, {"date": "2025-11-14", "close": 3.31, "volume": 61716.0}, {"date": "2025-11-17", "close": 3.035, "volume": 118608.0}, {"date": "2025-11-18", "close": 3.17, "volume": 24116.0}, {"date": "2025-11-19", "close": 3.16, "volume": 10261.0}, {"date": "2025-11-20", "close": 3.105, "volume": 23613.0}, {"date": "2025-11-21", "close": 3.31, "volume": 39469.0}, {"date": "2025-11-24", "close": 3.34, "volume": 77693.0}, {"date": "2025-11-25", "close": 3.47, "volume": 26400.0}, {"date": "2025-11-26", "close": 3.64, "volume": 45336.0}, {"date": "2025-11-28", "close": 3.57, "volume": 17596.0}, {"date": "2025-12-01", "close": 3.49, "volume": 20568.0}, {"date": "2025-12-02", "close": 3.54, "volume": 54768.0}, {"date": "2025-12-03", "close": 3.78, "volume": 99295.0}, {"date": "2025-12-04", "close": 3.75, "volume": 33878.0}, {"date": "2025-12-05", "close": 3.75, "volume": 40615.0}, {"date": "2025-12-08", "close": 3.66, "volume": 41626.0}, {"date": "2025-12-09", "close": 3.75, "volume": 39948.0}, {"date": "2025-12-10", "close": 4.1, "volume": 95174.0}, {"date": "2025-12-11", "close": 4.12, "volume": 104058.0}, {"date": "2025-12-12", "close": 4.18, "volume": 58008.0}, {"date": "2025-12-15", "close": 4.09, "volume": 75733.0}, {"date": "2025-12-16", "close": 4.1, "volume": 48475.0}, {"date": "2025-12-17", "close": 4.15, "volume": 51646.0}, {"date": "2025-12-18", "close": 4.38, "volume": 78808.0}, {"date": "2025-12-19", "close": 4.52, "volume": 612747.0}, {"date": "2025-12-22", "close": 4.29, "volume": 85488.0}, {"date": "2025-12-23", "close": 4.41, "volume": 72298.0}, {"date": "2025-12-24", "close": 4.47, "volume": 96967.0}, {"date": "2025-12-26", "close": 4.44, "volume": 20560.0}, {"date": "2025-12-29", "close": 4.39, "volume": 34814.0}, {"date": "2025-12-30", "close": 4.39, "volume": 39581.0}, {"date": "2025-12-31", "close": 4.31, "volume": 35185.0}, {"date": "2026-01-02", "close": 4.33, "volume": 25608.0}, {"date": "2026-01-05", "close": 4.5, "volume": 61224.0}, {"date": "2026-01-06", "close": 4.44, "volume": 35277.0}, {"date": "2026-01-07", "close": 4.43, "volume": 18244.0}, {"date": "2026-01-08", "close": 4.54, "volume": 36570.0}, {"date": "2026-01-09", "close": 4.44, "volume": 23170.0}, {"date": "2026-01-12", "close": 4.47, "volume": 15712.0}, {"date": "2026-01-13", "close": 4.46, "volume": 13598.0}, {"date": "2026-01-14", "close": 4.45, "volume": 14887.0}, {"date": "2026-01-15", "close": 4.51, "volume": 56464.0}, {"date": "2026-01-16", "close": 4.34, "volume": 28152.0}, {"date": "2026-01-20", "close": 4.29, "volume": 39461.0}, {"date": "2026-01-21", "close": 4.4, "volume": 33509.0}, {"date": "2026-01-22", "close": 4.47, "volume": 26048.0}, {"date": "2026-01-23", "close": 4.37, "volume": 10595.0}, {"date": "2026-01-26", "close": 4.28, "volume": 15770.0}, {"date": "2026-01-27", "close": 4.2, "volume": 25810.0}, {"date": "2026-01-28", "close": 4.19, "volume": 22095.0}, {"date": "2026-01-29", "close": 4.23, "volume": 22153.0}, {"date": "2026-01-30", "close": 4.58, "volume": 42357.0}, {"date": "2026-02-02", "close": 4.92, "volume": 81703.0}, {"date": "2026-02-03", "close": 4.54, "volume": 38516.0}, {"date": "2026-02-04", "close": 4.56, "volume": 25812.0}, {"date": "2026-02-05", "close": 4.52, "volume": 28673.0}, {"date": "2026-02-06", "close": 4.54, "volume": 38407.0}, {"date": "2026-02-09", "close": 4.75, "volume": 38518.0}, {"date": "2026-02-10", "close": 4.73, "volume": 28296.0}, {"date": "2026-02-11", "close": 4.64, "volume": 34079.0}, {"date": "2026-02-12", "close": 4.63, "volume": 19627.0}, {"date": "2026-02-13", "close": 4.66, "volume": 32665.0}, {"date": "2026-02-17", "close": 4.58, "volume": 22706.0}, {"date": "2026-02-18", "close": 4.36, "volume": 22468.0}, {"date": "2026-02-19", "close": 4.27, "volume": 10594.0}, {"date": "2026-02-20", "close": 4.17, "volume": 16758.0}, {"date": "2026-02-23", "close": 4.15, "volume": 22131.0}, {"date": "2026-02-24", "close": 3.9, "volume": 26198.0}, {"date": "2026-02-25", "close": 4.13, "volume": 37314.0}, {"date": "2026-02-26", "close": 3.89, "volume": 20743.0}, {"date": "2026-02-27", "close": 3.86, "volume": 19190.0}, {"date": "2026-03-02", "close": 3.9, "volume": 16835.0}, {"date": "2026-03-03", "close": 3.72, "volume": 29747.0}, {"date": "2026-03-04", "close": 3.81, "volume": 44077.0}, {"date": "2026-03-05", "close": 3.66, "volume": 25475.0}, {"date": "2026-03-06", "close": 3.72, "volume": 37967.0}, {"date": "2026-03-09", "close": 3.86, "volume": 38542.0}, {"date": "2026-03-10", "close": 3.75, "volume": 21442.0}, {"date": "2026-03-11", "close": 3.66, "volume": 19399.0}, {"date": "2026-03-12", "close": 3.53, "volume": 12606.0}, {"date": "2026-03-13", "close": 3.56, "volume": 12650.0}, {"date": "2026-03-16", "close": 3.54, "volume": 13087.0}, {"date": "2026-03-17", "close": 3.64, "volume": 26782.0}, {"date": "2026-03-18", "close": 3.5, "volume": 34250.0}, {"date": "2026-03-19", "close": 3.63, "volume": 56246.0}, {"date": "2026-03-20", "close": 3.7, "volume": 64144.0}, {"date": "2026-03-23", "close": 3.9, "volume": 80241.0}, {"date": "2026-03-24", "close": 3.86, "volume": 26566.0}, {"date": "2026-03-25", "close": 3.81, "volume": 18311.0}, {"date": "2026-03-26", "close": 3.8, "volume": 24232.0}, {"date": "2026-03-27", "close": 3.96, "volume": 48425.0}, {"date": "2026-03-30", "close": 4.09, "volume": 42685.0}, {"date": "2026-03-31", "close": 4.18, "volume": 98499.0}, {"date": "2026-04-01", "close": 4.4, "volume": 50053.0}, {"date": "2026-04-02", "close": 4.47, "volume": 40937.0}, {"date": "2026-04-06", "close": 4.53, "volume": 50132.0}, {"date": "2026-04-07", "close": 4.47, "volume": 43828.0}, {"date": "2026-04-08", "close": 4.34, "volume": 18746.0}, {"date": "2026-04-09", "close": 4.17, "volume": 119313.0}, {"date": "2026-04-10", "close": 4.15, "volume": 40573.0}, {"date": "2026-04-13", "close": 4.3, "volume": 51721.0}, {"date": "2026-04-14", "close": 4.36, "volume": 26448.0}, {"date": "2026-04-15", "close": 4.35, "volume": 37691.0}, {"date": "2026-04-16", "close": 4.42, "volume": 38502.0}, {"date": "2026-04-17", "close": 4.49, "volume": 96842.0}, {"date": "2026-04-20", "close": 3.72, "volume": 962587.0}, {"date": "2026-04-21", "close": 3.65, "volume": 289640.0}, {"date": "2026-04-22", "close": 3.4, "volume": 271723.0}, {"date": "2026-04-23", "close": 3.4, "volume": 140331.0}, {"date": "2026-04-24", "close": 3.35, "volume": 170969.0}, {"date": "2026-04-27", "close": 3.38, "volume": 128351.0}, {"date": "2026-04-28", "close": 3.38, "volume": 115807.0}, {"date": "2026-04-29", "close": 3.3, "volume": 226450.0}, {"date": "2026-04-30", "close": 3.3, "volume": 239808.0}, {"date": "2026-05-01", "close": 3.31, "volume": 155411.0}, {"date": "2026-05-04", "close": 3.28, "volume": 81604.0}, {"date": "2026-05-05", "close": 3.2, "volume": 91946.0}, {"date": "2026-05-06", "close": 3.22, "volume": 107802.0}, {"date": "2026-05-07", "close": 3.21, "volume": 65732.0}, {"date": "2026-05-08", "close": 3.18, "volume": 68133.0}, {"date": "2026-05-11", "close": 3.16, "volume": 175287.0}, {"date": "2026-05-12", "close": 3.31, "volume": 185704.0}, {"date": "2026-05-13", "close": 3.23, "volume": 218188.0}, {"date": "2026-05-14", "close": 2.98, "volume": 175340.0}, {"date": "2026-05-15", "close": 2.97, "volume": 122554.0}, {"date": "2026-05-18", "close": 2.87, "volume": 91823.0}, {"date": "2026-05-19", "close": 2.89, "volume": 176800.0}, {"date": "2026-05-20", "close": 3.23, "volume": 181028.0}, {"date": "2026-05-21", "close": 3.1, "volume": 86003.0}, {"date": "2026-05-22", "close": 3.07, "volume": 70587.0}, {"date": "2026-05-26", "close": 3.12, "volume": 117330.0}, {"date": "2026-05-27", "close": 3.1, "volume": 78708.0}, {"date": "2026-05-28", "close": 3.19, "volume": 180702.0}, {"date": "2026-05-29", "close": 3.21, "volume": 260954.0}, {"date": "2026-06-01", "close": 3.21, "volume": 367828.0}, {"date": "2026-06-02", "close": 3.2, "volume": 78350.0}, {"date": "2026-06-03", "close": 3.07, "volume": 98348.0}, {"date": "2026-06-04", "close": 3.06, "volume": 65510.0}, {"date": "2026-06-05", "close": 3.01, "volume": 111012.0}, {"date": "2026-06-08", "close": 2.96, "volume": 73084.0}, {"date": "2026-06-09", "close": 2.99, "volume": 62206.0}, {"date": "2026-06-10", "close": 3.02, "volume": 57039.0}, {"date": "2026-06-11", "close": 2.99, "volume": 87869.0}, {"date": "2026-06-12", "close": 2.87, "volume": 86610.0}, {"date": "2026-06-15", "close": 2.91, "volume": 62864.0}, {"date": "2026-06-16", "close": 2.99, "volume": 77537.0}, {"date": "2026-06-17", "close": 3.0, "volume": 98078.0}, {"date": "2026-06-18", "close": 3.07, "volume": 78167.0}, {"date": "2026-06-22", "close": 2.95, "volume": 118558.0}, {"date": "2026-06-23", "close": 3.07, "volume": 82803.0}, {"date": "2026-06-24", "close": 3.07, "volume": 70265.0}, {"date": "2026-06-25", "close": 3.18, "volume": 95160.0}, {"date": "2026-06-26", "close": 3.3, "volume": 1241897.0}, {"date": "2026-06-29", "close": 3.15, "volume": 127653.0}, {"date": "2026-06-30", "close": 3.08, "volume": 55953.0}, {"date": "2026-07-01", "close": 3.17, "volume": 43893.0}, {"date": "2026-07-02", "close": 3.25, "volume": 61913.0}, {"date": "2026-07-06", "close": 3.08, "volume": 188501.0}, {"date": "2026-07-07", "close": 2.96, "volume": 138203.0}, {"date": "2026-07-08", "close": 2.97, "volume": 157163.0}, {"date": "2026-07-09", "close": 2.98, "volume": 116944.0}, {"date": "2026-07-10", "close": 2.97, "volume": 74118.0}, {"date": "2026-07-13", "close": 3.1, "volume": 60455.0}, {"date": "2026-07-14", "close": 3.09, "volume": 46698.0}, {"date": "2026-07-15", "close": 3.08, "volume": 54505.0}, {"date": "2026-07-16", "close": 3.17, "volume": 74667.0}, {"date": "2026-07-17", "close": 3.08, "volume": 50123.0}, {"date": "2026-07-20", "close": 3.04, "volume": 46856.0}, {"date": "2026-07-21", "close": 2.98, "volume": 69864.0}, {"date": "2026-07-22", "close": 2.93, "volume": 70109.0}, {"date": "2026-07-23", "close": 2.93, "volume": 58080.0}, {"date": "2026-07-24", "close": 3.06, "volume": 48398.0}, {"date": "2026-07-27", "close": 3.19, "volume": 85850.0}, {"date": "2026-07-28", "close": 3.21, "volume": 138396.0}, {"date": "2026-07-29", "close": 3.1, "volume": 58035.0}, {"date": "2026-07-30", "close": 3.04, "volume": 71742.0}, {"date": "2026-07-31", "close": 3.06, "volume": 51980.0}, {"date": "2026-08-03", "close": 3.16, "volume": 81411.0}, {"date": "2026-08-04", "close": 3.16, "volume": 80444.0}, {"date": "2026-08-05", "close": 3.05, "volume": 89798.0}, {"date": "2026-08-06", "close": 2.97, "volume": 74280.0}, {"date": "2026-08-07", "close": 3.06, "volume": 89099.0}, {"date": "2026-08-10", "close": 3.08, "volume": 65630.0}, {"date": "2026-08-11", "close": 3.2, "volume": 125383.0}, {"date": "2026-08-12", "close": 3.2, "volume": 147656.0}, {"date": "2026-08-13", "close": 3.19, "volume": 356647.0}, {"date": "2026-08-14", "close": 3.66, "volume": 350551.0}, {"date": "2026-08-17", "close": 3.65, "volume": 278683.0}, {"date": "2026-08-18", "close": 3.6, "volume": 281452.0}, {"date": "2026-08-19", "close": 3.87, "volume": 266400.0}, {"date": "2026-08-20", "close": 3.68, "volume": 184374.0}, {"date": "2026-08-21", "close": 4.0, "volume": 205092.0}, {"date": "2026-08-24", "close": 4.15, "volume": 269914.0}, {"date": "2026-08-25", "close": 4.25, "volume": 159434.0}, {"date": "2026-08-26", "close": 4.14, "volume": 244402.0}, {"date": "2026-08-27", "close": 4.11, "volume": 84903.0}, {"date": "2026-08-28", "close": 4.05, "volume": 92762.0}, {"date": "2026-08-31", "close": 4.02, "volume": 187137.0}, {"date": "2026-09-01", "close": 4.18, "volume": 163092.0}, {"date": "2026-09-02", "close": 4.23, "volume": 200341.0}, {"date": "2026-09-03", "close": 4.28, "volume": 206164.0}, {"date": "2026-09-04", "close": 4.12, "volume": 140977.0}, {"date": "2026-09-08", "close": 4.43, "volume": 213663.0}, {"date": "2026-09-09", "close": 4.335, "volume": 88793.0}, {"date": "2026-09-10", "close": 4.4, "volume": 147523.0}, {"date": "2026-09-11", "close": 4.46, "volume": 182818.0}, {"date": "2026-09-14", "close": 4.54, "volume": 298488.0}, {"date": "2026-09-15", "close": 4.59, "volume": 140517.0}, {"date": "2026-09-16", "close": 4.48, "volume": 150363.0}, {"date": "2026-09-17", "close": 4.69, "volume": 218208.0}, {"date": "2026-09-18", "close": 4.75, "volume": 558937.0}, {"date": "2026-09-21", "close": 5.14, "volume": 356204.0}, {"date": "2026-09-22", "close": 5.04, "volume": 303069.0}], "refreshing": true}