{"ticker": "SPMC", "overview": {"cik": "1930147", "ticker": "SPMC", "name": "Sound Point Meridian Capital, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001829126-26-009498", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001049169-26-002141", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001829126-26-008683", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001829126-26-008651", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001829126-26-007554", "price_sensitive": true}, {"form": "N-CEN", "date": "2026-06-09", "title": "Form N-CEN", "accession": "0001049169-26-001684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001829126-26-006189", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001049169-26-001421", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-28", "title": "Form N-CSR", "accession": "0001829126-26-005726", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001829126-26-005693", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001829126-26-005503", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001829126-26-004956", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001829126-26-003351", "price_sensitive": true}, {"form": "40-17G", "date": "2026-03-18", "title": "Form 40-17G", "accession": "0001829126-26-002447", "price_sensitive": false}, {"form": "D", "date": "2026-03-13", "title": "Form D", "accession": "0001930147-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001829126-26-002158", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001049169-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001829126-26-001444", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001829126-26-001443", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-13", "title": "Form EFFECT", "accession": "9999999995-26-000568", "price_sensitive": false}, {"form": "424B7", "date": "2026-02-13", "title": "Form 424B7", "accession": "0001829126-26-001341", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001829126-26-001232", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001829126-26-001131", "price_sensitive": true}, {"form": "POS 8C", "date": "2026-02-03", "title": "Form POS 8C", "accession": "0001829126-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "Insider transaction", "accession": "0000899140-26-000090", "price_sensitive": false}]}, "description": "Sound Point Meridian Capital, Inc. trades as SPMC on the NYSE and is registered in the United States. Privy Trades holds 8 insider filings for the company, from October 2025 to August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $37.01K against 7 sales totalling $445.88K. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 37012.0, "sell_n": 7, "sell_sum": 445881.4574, "net": -408869.4574, "insiders": 2, "first_date": "2025-10-14", "last_date": "2026-08-27"}, "metrics": {"ticker": "SPMC", "has_prices": true, "as_of": "2026-08-27", "last": 9.34, "prev_close": 9.22, "change": 0.11999999999999922, "change_pct": 0.013015184381778656, "session_volume": 18543.0, "vwap_5": 9.230050209909212, "vwap_20": 9.854612332401233, "vwap_60": 10.34833272256672, "vwap_250": 12.168868221586745, "high_52w": 16.68, "low_52w": 8.46, "avg_volume_20": 34867.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001829126-26-009498", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Matthew E. Forstenhausler", "who_key": "Forstenhausler Matthew E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37012.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $37K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000182912626009498/0001829126-26-009498-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000899140-26-000090", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3393.1527, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $3K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000090/0000899140-26-000090-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399820}, {"id": "0000899140-26-000074", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 69623.3967, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $70K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000074/0000899140-26-000074-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402700}, {"id": "0000899140-26-000046", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 81941.158, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $82K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000046/0000899140-26-000046-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421420}, {"id": "0000899140-25-001323", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1672.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $2K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001323/0000899140-25-001323-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504940}, {"id": "0000899140-25-001183", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 45609.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $46K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001183/0000899140-25-001183-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533740}, {"id": "0000899140-25-001178", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 105760.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $106K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001178/0000899140-25-001178-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552460}, {"id": "0000899140-25-001172", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 137881.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $138K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001172/0000899140-25-001172-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553900}], "recent_buys": [{"id": "0001829126-26-009498", "src": "INSIDERS", "ticker": "SPMC", "cik": "1930147", "company": "Sound Point Meridian Capital, Inc.", "company_raw": "Sound Point Meridian Capital, Inc.", "who": "Matthew E. Forstenhausler", "who_key": "Forstenhausler Matthew E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37012.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $37K of SPMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000182912626009498/0001829126-26-009498-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sound Point Meridian Capital, Inc. Common Stock", "new_value": "Sound Point Meridian Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001930147", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001930147", "applied": 1, "detected_at": "2026-10-28T09:28:45.451485"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPMA", "new_value": "Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029", "effective": "", "evidence": "SPMA is listed again under the same company (Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.971890"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030", "new_value": "Sound Point Meridian Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001930147", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001930147", "applied": 1, "detected_at": "2026-08-03T11:12:14.110576"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPME", "new_value": "Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030", "effective": "", "evidence": "SPME is listed again under the same company (Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.656188"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPMC", "new_value": "Sound Point Meridian Capital, Inc. Common Stock", "effective": "", "evidence": "SPMC is listed again under the same company (Sound Point Meridian Capital, Inc. Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.656093"}]}, "key_people": [{"who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 445881.4574, "net": -445881.4574, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3393.1527, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000090/0000899140-26-000090-index.htm"}, {"action": "SELL", "amount": 69623.3967, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000074/0000899140-26-000074-index.htm"}, {"action": "SELL", "amount": 81941.158, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000046/0000899140-26-000046-index.htm"}, {"action": "SELL", "amount": 1672.8, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001323/0000899140-25-001323-index.htm"}, {"action": "SELL", "amount": 45609.02, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001183/0000899140-25-001183-index.htm"}, {"action": "SELL", "amount": 105760.2, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001178/0000899140-25-001178-index.htm"}, {"action": "SELL", "amount": 137881.73, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914025001172/0000899140-25-001172-index.htm"}], "latest": {"action": "SELL", "amount": 3393.1527, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000089914026000090/0000899140-26-000090-index.htm"}}, {"who": "Matthew E. Forstenhausler", "who_key": "Forstenhausler Matthew E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37012.0, "sold": 0, "net": 37012.0, "trades": 1, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 37012.0, "date": "2026-08-27", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000182912626009498/0001829126-26-009498-index.htm"}], "latest": {"action": "BUY", "amount": 37012.0, "date": "2026-08-27", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1930147/000182912626009498/0001829126-26-009498-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 37012.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001829126-26-009498", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001049169-26-002141", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001829126-26-008683", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001829126-26-008651", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001829126-26-007554", "price_sensitive": true}, {"form": "N-CEN", "date": "2026-06-09", "title": "Form N-CEN", "accession": "0001049169-26-001684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001829126-26-006189", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001049169-26-001421", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-28", "title": "Form N-CSR", "accession": "0001829126-26-005726", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001829126-26-005693", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001829126-26-005503", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001829126-26-004956", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001829126-26-003351", "price_sensitive": true}, {"form": "40-17G", "date": "2026-03-18", "title": "Form 40-17G", "accession": "0001829126-26-002447", "price_sensitive": false}, {"form": "D", "date": "2026-03-13", "title": "Form D", "accession": "0001930147-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001829126-26-002158", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001049169-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001829126-26-001444", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001829126-26-001443", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-13", "title": "Form EFFECT", "accession": "9999999995-26-000568", "price_sensitive": false}, {"form": "424B7", "date": "2026-02-13", "title": "Form 424B7", "accession": "0001829126-26-001341", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001829126-26-001232", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001829126-26-001131", "price_sensitive": true}, {"form": "POS 8C", "date": "2026-02-03", "title": "Form POS 8C", "accession": "0001829126-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "Insider transaction", "accession": "0000899140-26-000090", "price_sensitive": false}], "performance": {"ticker": "SPMC", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-27"}, "buys": [{"who": "Forstenhausler Matthew E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37012.0, "date": "2026-08-27", "score": 37.5, "ref_price": 9.34, "return": 0.0}]}, "price_series": [{"date": "2024-06-14", "close": 20.0, "volume": 606702.0}, {"date": "2024-06-17", "close": 20.07, "volume": 71534.0}, {"date": "2024-06-18", "close": 20.07, "volume": 39038.0}, {"date": "2024-06-20", "close": 20.0075, "volume": 127580.0}, {"date": "2024-06-21", "close": 19.9, "volume": 29716.0}, {"date": "2024-06-24", "close": 19.92, "volume": 64364.0}, {"date": "2024-06-25", "close": 19.95, "volume": 7223.0}, {"date": "2024-06-26", "close": 19.95, "volume": 18623.0}, {"date": "2024-06-27", "close": 20.0, "volume": 53263.0}, {"date": "2024-06-28", "close": 20.04, "volume": 13174.0}, {"date": "2024-07-01", "close": 20.05, "volume": 4067.0}, {"date": "2024-07-02", "close": 20.04, "volume": 7322.0}, {"date": "2024-07-03", "close": 20.05, "volume": 1552.0}, {"date": "2024-07-05", "close": 20.05, "volume": 1704.0}, {"date": "2024-07-08", "close": 20.04, "volume": 25969.0}, {"date": "2024-07-09", "close": 20.01, "volume": 15961.0}, {"date": "2024-07-10", "close": 19.9, "volume": 2847.0}, {"date": "2024-07-11", "close": 19.9, "volume": 10920.0}, {"date": "2024-07-12", "close": 19.97, "volume": 9113.0}, {"date": "2024-07-15", "close": 19.74, "volume": 6621.0}, {"date": "2024-07-16", "close": 19.73, "volume": 23890.0}, {"date": "2024-07-17", "close": 19.71, "volume": 2122.0}, {"date": "2024-07-18", "close": 19.65, "volume": 3084.0}, {"date": "2024-07-19", "close": 19.7022, "volume": 449.0}, {"date": "2024-07-22", "close": 19.66, "volume": 2969.0}, {"date": "2024-07-23", "close": 19.8, "volume": 5697.0}, {"date": "2024-07-24", "close": 19.63, "volume": 9133.0}, {"date": "2024-07-25", "close": 19.55, "volume": 4079.0}, {"date": "2024-07-26", "close": 20.22, "volume": 12886.0}, {"date": "2024-07-29", "close": 19.85, "volume": 5843.0}, {"date": "2024-07-30", "close": 19.65, "volume": 13101.0}, {"date": "2024-07-31", "close": 19.95, "volume": 8115.0}, {"date": "2024-08-01", "close": 19.715, "volume": 5899.0}, {"date": "2024-08-02", "close": 19.55, "volume": 10496.0}, {"date": "2024-08-05", "close": 19.02, "volume": 6133.0}, {"date": "2024-08-06", "close": 19.08, "volume": 7325.0}, {"date": "2024-08-07", "close": 19.05, "volume": 5306.0}, {"date": "2024-08-08", "close": 19.19, "volume": 3280.0}, {"date": "2024-08-09", "close": 19.4151, "volume": 8096.0}, {"date": "2024-08-12", "close": 19.7, "volume": 2757.0}, {"date": "2024-08-13", "close": 19.74, "volume": 2462.0}, {"date": "2024-08-14", "close": 19.9, "volume": 4653.0}, {"date": "2024-08-15", "close": 19.83, "volume": 4891.0}, {"date": "2024-08-16", "close": 20.0, "volume": 4875.0}, {"date": "2024-08-19", "close": 19.95, "volume": 11875.0}, {"date": "2024-08-20", "close": 19.78, "volume": 8206.0}, {"date": "2024-08-21", "close": 20.35, "volume": 10193.0}, {"date": "2024-08-22", "close": 19.9, "volume": 7811.0}, {"date": "2024-08-23", "close": 19.85, "volume": 4334.0}, {"date": "2024-08-26", "close": 19.86, "volume": 1562.0}, {"date": "2024-08-27", "close": 19.9, "volume": 2122.0}, {"date": "2024-08-28", "close": 19.85, "volume": 14630.0}, {"date": "2024-08-29", "close": 20.07, "volume": 2061.0}, {"date": "2024-08-30", "close": 20.02, "volume": 1043.0}, {"date": "2024-09-03", "close": 19.8689, "volume": 5168.0}, {"date": "2024-09-04", "close": 19.9, "volume": 5621.0}, {"date": "2024-09-05", "close": 19.83, "volume": 3923.0}, {"date": "2024-09-06", "close": 19.86, "volume": 5223.0}, {"date": "2024-09-09", "close": 19.8235, "volume": 3020.0}, {"date": "2024-09-10", "close": 19.785, "volume": 5879.0}, {"date": "2024-09-11", "close": 19.8, "volume": 7535.0}, {"date": "2024-09-12", "close": 20.1, "volume": 27469.0}, {"date": "2024-09-13", "close": 20.25, "volume": 13186.0}, {"date": "2024-09-16", "close": 19.85, "volume": 16151.0}, {"date": "2024-09-17", "close": 19.24, "volume": 31087.0}, {"date": "2024-09-18", "close": 19.35, "volume": 17072.0}, {"date": "2024-09-19", "close": 19.27, "volume": 32755.0}, {"date": "2024-09-20", "close": 19.78, "volume": 80290.0}, {"date": "2024-09-23", "close": 19.99, "volume": 30368.0}, {"date": "2024-09-24", "close": 20.03, "volume": 64385.0}, {"date": "2024-09-25", "close": 19.91, "volume": 14049.0}, {"date": "2024-09-26", "close": 19.61, "volume": 42257.0}, {"date": "2024-09-27", "close": 19.66, "volume": 30837.0}, {"date": "2024-09-30", "close": 19.77, "volume": 18621.0}, {"date": "2024-10-01", "close": 19.72, "volume": 24744.0}, {"date": "2024-10-02", "close": 19.6, "volume": 10977.0}, {"date": "2024-10-03", "close": 19.7, "volume": 4786.0}, {"date": "2024-10-04", "close": 19.7, "volume": 13657.0}, {"date": "2024-10-07", "close": 19.8, "volume": 90875.0}, {"date": "2024-10-08", "close": 19.725, "volume": 35179.0}, {"date": "2024-10-09", "close": 19.88, "volume": 52181.0}, {"date": "2024-10-10", "close": 19.88, "volume": 9920.0}, {"date": "2024-10-11", "close": 19.58, "volume": 9868.0}, {"date": "2024-10-14", "close": 19.88, "volume": 7001.0}, {"date": "2024-10-15", "close": 19.5, "volume": 42925.0}, {"date": "2024-10-16", "close": 19.37, "volume": 12394.0}, {"date": "2024-10-17", "close": 19.32, "volume": 26248.0}, {"date": "2024-10-18", "close": 19.31, "volume": 24541.0}, {"date": "2024-10-21", "close": 19.06, "volume": 26186.0}, {"date": "2024-10-22", "close": 19.18, "volume": 19702.0}, {"date": "2024-10-23", "close": 19.005, "volume": 22604.0}, {"date": "2024-10-24", "close": 19.19, "volume": 16657.0}, {"date": "2024-10-25", "close": 19.06, "volume": 15312.0}, {"date": "2024-10-28", "close": 18.95, "volume": 19583.0}, {"date": "2024-10-29", "close": 19.09, "volume": 7086.0}, {"date": "2024-10-30", "close": 18.903, "volume": 7027.0}, {"date": "2024-10-31", "close": 19.03, "volume": 1056.0}, {"date": "2024-11-01", "close": 18.81, "volume": 47875.0}, {"date": "2024-11-04", "close": 18.75, "volume": 36837.0}, {"date": "2024-11-05", "close": 18.88, "volume": 14911.0}, {"date": "2024-11-06", "close": 19.23, "volume": 20648.0}, {"date": "2024-11-07", "close": 19.63, "volume": 17343.0}, {"date": "2024-11-08", "close": 21.0, "volume": 98213.0}, {"date": "2024-11-11", "close": 20.49, "volume": 63767.0}, {"date": "2024-11-12", "close": 20.05, "volume": 33387.0}, {"date": "2024-11-13", "close": 20.04, "volume": 25051.0}, {"date": "2024-11-14", "close": 20.17, "volume": 34850.0}, {"date": "2024-11-15", "close": 19.82, "volume": 54301.0}, {"date": "2024-11-18", "close": 20.34, "volume": 12196.0}, {"date": "2024-11-19", "close": 20.32, "volume": 16117.0}, {"date": "2024-11-20", "close": 20.45, "volume": 19747.0}, {"date": "2024-11-21", "close": 20.38, "volume": 14953.0}, {"date": "2024-11-22", "close": 20.53, "volume": 35524.0}, {"date": "2024-11-25", "close": 20.43, "volume": 6779.0}, {"date": "2024-11-26", "close": 20.44, "volume": 10417.0}, {"date": "2024-11-27", "close": 20.37, "volume": 12396.0}, {"date": "2024-11-29", "close": 20.355, "volume": 6157.0}, {"date": "2024-12-02", "close": 20.58, "volume": 16385.0}, {"date": "2024-12-03", "close": 20.21, "volume": 8542.0}, {"date": "2024-12-04", "close": 20.5, "volume": 12208.0}, {"date": "2024-12-05", "close": 20.52, "volume": 8855.0}, {"date": "2024-12-06", "close": 20.505, "volume": 10013.0}, {"date": "2024-12-09", "close": 20.55, "volume": 17339.0}, {"date": "2024-12-10", "close": 20.45, "volume": 14732.0}, {"date": "2024-12-11", "close": 20.52, "volume": 10364.0}, {"date": "2024-12-12", "close": 21.2, "volume": 55265.0}, {"date": "2024-12-13", "close": 21.41, "volume": 29817.0}, {"date": "2024-12-16", "close": 21.25, "volume": 29697.0}, {"date": "2024-12-17", "close": 20.8, "volume": 30191.0}, {"date": "2024-12-18", "close": 20.44, "volume": 11139.0}, {"date": "2024-12-19", "close": 20.38, "volume": 10065.0}, {"date": "2024-12-20", "close": 20.36, "volume": 11804.0}, {"date": "2024-12-23", "close": 20.63, "volume": 8981.0}, {"date": "2024-12-24", "close": 20.62, "volume": 10207.0}, {"date": "2024-12-26", "close": 20.7409, "volume": 5978.0}, {"date": "2024-12-27", "close": 20.87, "volume": 7691.0}, {"date": "2024-12-30", "close": 20.88, "volume": 9153.0}, {"date": "2024-12-31", "close": 20.9, "volume": 16044.0}, {"date": "2025-01-02", "close": 20.65, "volume": 16313.0}, {"date": "2025-01-03", "close": 20.76, "volume": 9639.0}, {"date": "2025-01-06", "close": 21.4, "volume": 26651.0}, {"date": "2025-01-07", "close": 21.245, "volume": 23318.0}, {"date": "2025-01-08", "close": 20.9248, "volume": 5213.0}, {"date": "2025-01-10", "close": 20.73, "volume": 17276.0}, {"date": "2025-01-13", "close": 20.5, "volume": 22989.0}, {"date": "2025-01-14", "close": 20.5, "volume": 26138.0}, {"date": "2025-01-15", "close": 20.39, "volume": 8671.0}, {"date": "2025-01-16", "close": 20.37, "volume": 7380.0}, {"date": "2025-01-17", "close": 20.46, "volume": 10068.0}, {"date": "2025-01-21", "close": 20.43, "volume": 14541.0}, {"date": "2025-01-22", "close": 20.24, "volume": 18314.0}, {"date": "2025-01-23", "close": 20.38, "volume": 6284.0}, {"date": "2025-01-24", "close": 20.0, "volume": 276958.0}, {"date": "2025-01-27", "close": 20.0, "volume": 27683.0}, {"date": "2025-01-28", "close": 20.24, "volume": 24100.0}, {"date": "2025-01-29", "close": 20.2, "volume": 25683.0}, {"date": "2025-01-30", "close": 20.42, "volume": 22093.0}, {"date": "2025-01-31", "close": 20.65, "volume": 21093.0}, {"date": "2025-02-03", "close": 20.8, "volume": 28626.0}, {"date": "2025-02-04", "close": 20.7, "volume": 24501.0}, {"date": "2025-02-05", "close": 20.71, "volume": 9595.0}, {"date": "2025-02-06", "close": 20.93, "volume": 28444.0}, {"date": "2025-02-07", "close": 20.91, "volume": 35159.0}, {"date": "2025-02-10", "close": 20.82, "volume": 41406.0}, {"date": "2025-02-11", "close": 21.0, "volume": 22125.0}, {"date": "2025-02-12", "close": 21.55, "volume": 57025.0}, {"date": "2025-02-13", "close": 21.9, "volume": 35297.0}, {"date": "2025-02-14", "close": 21.25, "volume": 34660.0}, {"date": "2025-02-18", "close": 21.65, "volume": 17757.0}, {"date": "2025-02-19", "close": 21.95, "volume": 29607.0}, {"date": "2025-02-20", "close": 21.55, "volume": 29900.0}, {"date": "2025-02-21", "close": 21.65, "volume": 18974.0}, {"date": "2025-02-24", "close": 20.97, "volume": 44634.0}, {"date": "2025-02-25", "close": 20.65, "volume": 33535.0}, {"date": "2025-02-26", "close": 20.85, "volume": 40644.0}, {"date": "2025-02-27", "close": 20.06, "volume": 58429.0}, {"date": "2025-02-28", "close": 20.6, "volume": 20420.0}, {"date": "2025-03-03", "close": 21.0, "volume": 24239.0}, {"date": "2025-03-04", "close": 21.2, "volume": 16015.0}, {"date": "2025-03-05", "close": 22.11, "volume": 71542.0}, {"date": "2025-03-06", "close": 21.63, "volume": 38532.0}, {"date": "2025-03-07", "close": 21.37, "volume": 41915.0}, {"date": "2025-03-10", "close": 21.2, "volume": 59405.0}, {"date": "2025-03-11", "close": 20.94, "volume": 40483.0}, {"date": "2025-03-12", "close": 21.0, "volume": 72166.0}, {"date": "2025-03-13", "close": 21.15, "volume": 44795.0}, {"date": "2025-03-14", "close": 20.82, "volume": 26540.0}, {"date": "2025-03-17", "close": 21.09, "volume": 33929.0}, {"date": "2025-03-18", "close": 21.0, "volume": 48683.0}, {"date": "2025-03-19", "close": 20.59, "volume": 25295.0}, {"date": "2025-03-20", "close": 20.45, "volume": 19209.0}, {"date": "2025-03-21", "close": 20.57, "volume": 9580.0}, {"date": "2025-03-24", "close": 20.415, "volume": 31818.0}, {"date": "2025-03-25", "close": 20.3, "volume": 24235.0}, {"date": "2025-03-26", "close": 20.29, "volume": 5052.0}, {"date": "2025-03-27", "close": 19.84, "volume": 50565.0}, {"date": "2025-03-28", "close": 19.72, "volume": 40355.0}, {"date": "2025-03-31", "close": 19.94, "volume": 14965.0}, {"date": "2025-04-01", "close": 20.5, "volume": 19257.0}, {"date": "2025-04-02", "close": 20.18, "volume": 20796.0}, {"date": "2025-04-03", "close": 20.2296, "volume": 35090.0}, {"date": "2025-04-04", "close": 17.11, "volume": 160343.0}, {"date": "2025-04-07", "close": 17.62, "volume": 62422.0}, {"date": "2025-04-08", "close": 17.9, "volume": 40014.0}, {"date": "2025-04-09", "close": 18.61, "volume": 25089.0}, {"date": "2025-04-10", "close": 18.1, "volume": 34856.0}, {"date": "2025-04-11", "close": 18.3, "volume": 19413.0}, {"date": "2025-04-14", "close": 18.59, "volume": 23308.0}, {"date": "2025-04-15", "close": 18.65, "volume": 29011.0}, {"date": "2025-04-16", "close": 18.0, "volume": 16067.0}, {"date": "2025-04-17", "close": 18.02, "volume": 27237.0}, {"date": "2025-04-21", "close": 17.71, "volume": 17609.0}, {"date": "2025-04-22", "close": 18.53, "volume": 25407.0}, {"date": "2025-04-23", "close": 18.87, "volume": 17716.0}, {"date": "2025-04-24", "close": 19.15, "volume": 8125.0}, {"date": "2025-04-25", "close": 18.7, "volume": 14833.0}, {"date": "2025-04-28", "close": 18.98, "volume": 14407.0}, {"date": "2025-04-29", "close": 19.1, "volume": 39059.0}, {"date": "2025-04-30", "close": 18.97, "volume": 11389.0}, {"date": "2025-05-01", "close": 18.77, "volume": 10550.0}, {"date": "2025-05-02", "close": 19.15, "volume": 16769.0}, {"date": "2025-05-05", "close": 19.28, "volume": 20645.0}, {"date": "2025-05-06", "close": 19.63, "volume": 19480.0}, {"date": "2025-05-07", "close": 19.76, "volume": 18584.0}, {"date": "2025-05-08", "close": 19.56, "volume": 33008.0}, {"date": "2025-05-09", "close": 19.28, "volume": 25427.0}, {"date": "2025-05-12", "close": 19.46, "volume": 54120.0}, {"date": "2025-05-13", "close": 19.55, "volume": 26203.0}, {"date": "2025-05-14", "close": 19.36, "volume": 18104.0}, {"date": "2025-05-15", "close": 18.8, "volume": 19394.0}, {"date": "2025-05-16", "close": 18.57, "volume": 24537.0}, {"date": "2025-05-19", "close": 18.4, "volume": 26226.0}, {"date": "2025-05-20", "close": 18.27, "volume": 37709.0}, {"date": "2025-05-21", "close": 18.25, "volume": 20316.0}, {"date": "2025-05-22", "close": 18.07, "volume": 31978.0}, {"date": "2025-05-23", "close": 18.0, "volume": 17116.0}, {"date": "2025-05-27", "close": 18.14, "volume": 20761.0}, {"date": "2025-05-28", "close": 18.0, "volume": 22723.0}, {"date": "2025-05-29", "close": 18.2, "volume": 45900.0}, {"date": "2025-05-30", "close": 18.3, "volume": 18311.0}, {"date": "2025-06-02", "close": 18.3, "volume": 21831.0}, {"date": "2025-06-03", "close": 18.3, "volume": 20686.0}, {"date": "2025-06-04", "close": 18.38, "volume": 10952.0}, {"date": "2025-06-05", "close": 18.26, "volume": 27270.0}, {"date": "2025-06-06", "close": 18.12, "volume": 34000.0}, {"date": "2025-06-09", "close": 18.28, "volume": 19748.0}, {"date": "2025-06-10", "close": 18.28, "volume": 14702.0}, {"date": "2025-06-11", "close": 18.09, "volume": 20902.0}, {"date": "2025-06-12", "close": 18.12, "volume": 28290.0}, {"date": "2025-06-13", "close": 17.78, "volume": 40372.0}, {"date": "2025-06-16", "close": 17.07, "volume": 97355.0}, {"date": "2025-06-17", "close": 17.23, "volume": 29452.0}, {"date": "2025-06-18", "close": 17.1, "volume": 28100.0}, {"date": "2025-06-20", "close": 17.04, "volume": 38327.0}, {"date": "2025-06-23", "close": 16.9, "volume": 31629.0}, {"date": "2025-06-24", "close": 17.37, "volume": 31958.0}, {"date": "2025-06-25", "close": 17.37, "volume": 5973.0}, {"date": "2025-06-26", "close": 17.3, "volume": 15839.0}, {"date": "2025-06-27", "close": 17.95, "volume": 52230.0}, {"date": "2025-06-30", "close": 17.88, "volume": 15098.0}, {"date": "2025-07-01", "close": 17.76, "volume": 13302.0}, {"date": "2025-07-02", "close": 17.82, "volume": 14888.0}, {"date": "2025-07-03", "close": 17.85, "volume": 8320.0}, {"date": "2025-07-07", "close": 17.87, "volume": 9269.0}, {"date": "2025-07-08", "close": 18.21, "volume": 22648.0}, {"date": "2025-07-09", "close": 18.21, "volume": 22904.0}, {"date": "2025-07-10", "close": 18.35, "volume": 15329.0}, {"date": "2025-07-11", "close": 18.2, "volume": 18025.0}, {"date": "2025-07-14", "close": 18.35, "volume": 54908.0}, {"date": "2025-07-15", "close": 17.99, "volume": 16415.0}, {"date": "2025-07-16", "close": 17.83, "volume": 30311.0}, {"date": "2025-07-17", "close": 18.44, "volume": 29018.0}, {"date": "2025-07-18", "close": 18.18, "volume": 12923.0}, {"date": "2025-07-21", "close": 18.1, "volume": 18047.0}, {"date": "2025-07-22", "close": 18.0, "volume": 7000.0}, {"date": "2025-07-23", "close": 17.97, "volume": 21289.0}, {"date": "2025-07-24", "close": 17.79, "volume": 28185.0}, {"date": "2025-07-25", "close": 17.89, "volume": 9319.0}, {"date": "2025-07-28", "close": 18.19, "volume": 23859.0}, {"date": "2025-07-29", "close": 18.13, "volume": 18772.0}, {"date": "2025-07-30", "close": 18.26, "volume": 10962.0}, {"date": "2025-07-31", "close": 18.23, "volume": 16042.0}, {"date": "2025-08-01", "close": 17.92, "volume": 9878.0}, {"date": "2025-08-04", "close": 18.08, "volume": 16648.0}, {"date": "2025-08-05", "close": 18.1, "volume": 17094.0}, {"date": "2025-08-06", "close": 18.06, "volume": 13729.0}, {"date": "2025-08-07", "close": 18.05, "volume": 9955.0}, {"date": "2025-08-08", "close": 18.19, "volume": 3666.0}, {"date": "2025-08-11", "close": 18.33, "volume": 30677.0}, {"date": "2025-08-12", "close": 18.25, "volume": 46450.0}, {"date": "2025-08-13", "close": 18.27, "volume": 19476.0}, {"date": "2025-08-14", "close": 18.3, "volume": 35100.0}, {"date": "2025-08-15", "close": 17.87, "volume": 24765.0}, {"date": "2025-08-18", "close": 17.94, "volume": 13928.0}, {"date": "2025-08-19", "close": 17.94, "volume": 22558.0}, {"date": "2025-08-20", "close": 17.82, "volume": 13371.0}, {"date": "2025-08-21", "close": 17.79, "volume": 11344.0}, {"date": "2025-08-22", "close": 17.82, "volume": 20860.0}, {"date": "2025-08-25", "close": 17.82, "volume": 32285.0}, {"date": "2025-08-26", "close": 17.82, "volume": 14051.0}, {"date": "2025-08-27", "close": 17.82, "volume": 25572.0}, {"date": "2025-08-28", "close": 17.82, "volume": 19175.0}, {"date": "2025-08-29", "close": 17.87, "volume": 92317.0}, {"date": "2025-09-02", "close": 17.89, "volume": 21252.0}, {"date": "2025-09-03", "close": 17.87, "volume": 12927.0}, {"date": "2025-09-04", "close": 17.88, "volume": 11075.0}, {"date": "2025-09-05", "close": 17.82, "volume": 30401.0}, {"date": "2025-09-08", "close": 18.11, "volume": 49706.0}, {"date": "2025-09-09", "close": 18.3, "volume": 35067.0}, {"date": "2025-09-10", "close": 18.4, "volume": 16660.0}, {"date": "2025-09-11", "close": 18.41, "volume": 11788.0}, {"date": "2025-09-12", "close": 18.45, "volume": 21899.0}, {"date": "2025-09-15", "close": 17.7, "volume": 30453.0}, {"date": "2025-09-16", "close": 17.5, "volume": 43604.0}, {"date": "2025-09-17", "close": 17.59, "volume": 10004.0}, {"date": "2025-09-18", "close": 17.62, "volume": 7490.0}, {"date": "2025-09-19", "close": 17.56, "volume": 7552.0}, {"date": "2025-09-22", "close": 17.2, "volume": 27834.0}, {"date": "2025-09-23", "close": 17.3, "volume": 18919.0}, {"date": "2025-09-24", "close": 17.35, "volume": 11744.0}, {"date": "2025-09-25", "close": 17.3, "volume": 3093.0}, {"date": "2025-09-26", "close": 17.2, "volume": 11917.0}, {"date": "2025-09-29", "close": 17.23, "volume": 22052.0}, {"date": "2025-09-30", "close": 17.35, "volume": 18608.0}, {"date": "2025-10-01", "close": 17.36, "volume": 12429.0}, {"date": "2025-10-02", "close": 17.74, "volume": 28986.0}, {"date": "2025-10-03", "close": 17.96, "volume": 15694.0}, {"date": "2025-10-06", "close": 18.11, "volume": 12197.0}, {"date": "2025-10-07", "close": 17.99, "volume": 15799.0}, {"date": "2025-10-08", "close": 17.9, "volume": 8003.0}, {"date": "2025-10-09", "close": 17.74, "volume": 15042.0}, {"date": "2025-10-10", "close": 17.4, "volume": 14610.0}, {"date": "2025-10-13", "close": 17.43, "volume": 15394.0}, {"date": "2025-10-14", "close": 17.3, "volume": 19143.0}, {"date": "2025-10-15", "close": 16.9, "volume": 31582.0}, {"date": "2025-10-16", "close": 16.325, "volume": 83531.0}, {"date": "2025-10-17", "close": 15.93, "volume": 31494.0}, {"date": "2025-10-20", "close": 15.31, "volume": 106772.0}, {"date": "2025-10-21", "close": 15.59, "volume": 70325.0}, {"date": "2025-10-22", "close": 15.6, "volume": 37701.0}, {"date": "2025-10-23", "close": 16.37, "volume": 39217.0}, {"date": "2025-10-24", "close": 16.59, "volume": 58886.0}, {"date": "2025-10-27", "close": 16.65, "volume": 15384.0}, {"date": "2025-10-28", "close": 16.66, "volume": 10939.0}, {"date": "2025-10-29", "close": 16.4, "volume": 21534.0}, {"date": "2025-10-30", "close": 16.37, "volume": 17710.0}, {"date": "2025-10-31", "close": 16.57, "volume": 21237.0}, {"date": "2025-11-03", "close": 16.59, "volume": 12526.0}, {"date": "2025-11-04", "close": 16.25, "volume": 20447.0}, {"date": "2025-11-05", "close": 16.28, "volume": 6563.0}, {"date": "2025-11-06", "close": 16.44, "volume": 12583.0}, {"date": "2025-11-07", "close": 16.46, "volume": 7216.0}, {"date": "2025-11-10", "close": 16.45, "volume": 16484.0}, {"date": "2025-11-11", "close": 16.56, "volume": 20543.0}, {"date": "2025-11-12", "close": 16.68, "volume": 13610.0}, {"date": "2025-11-13", "close": 16.64, "volume": 19119.0}, {"date": "2025-11-14", "close": 16.41, "volume": 17632.0}, {"date": "2025-11-17", "close": 15.89, "volume": 25150.0}, {"date": "2025-11-18", "close": 15.57, "volume": 29192.0}, {"date": "2025-11-19", "close": 15.07, "volume": 37401.0}, {"date": "2025-11-20", "close": 15.09, "volume": 41390.0}, {"date": "2025-11-21", "close": 14.69, "volume": 32232.0}, {"date": "2025-11-24", "close": 14.33, "volume": 51976.0}, {"date": "2025-11-25", "close": 14.58, "volume": 23687.0}, {"date": "2025-11-26", "close": 14.99, "volume": 26184.0}, {"date": "2025-11-28", "close": 15.27, "volume": 14470.0}, {"date": "2025-12-01", "close": 15.04, "volume": 36624.0}, {"date": "2025-12-02", "close": 14.29, "volume": 69033.0}, {"date": "2025-12-03", "close": 14.1, "volume": 52127.0}, {"date": "2025-12-04", "close": 13.905, "volume": 21330.0}, {"date": "2025-12-05", "close": 14.01, "volume": 18296.0}, {"date": "2025-12-08", "close": 13.96, "volume": 11383.0}, {"date": "2025-12-09", "close": 14.15, "volume": 10873.0}, {"date": "2025-12-10", "close": 13.95, "volume": 34307.0}, {"date": "2025-12-11", "close": 13.95, "volume": 34497.0}, {"date": "2025-12-12", "close": 13.89, "volume": 29240.0}, {"date": "2025-12-15", "close": 13.58, "volume": 36377.0}, {"date": "2025-12-16", "close": 13.46, "volume": 50421.0}, {"date": "2025-12-17", "close": 13.61, "volume": 21084.0}, {"date": "2025-12-18", "close": 13.65, "volume": 28041.0}, {"date": "2025-12-19", "close": 13.49, "volume": 36389.0}, {"date": "2025-12-22", "close": 13.51, "volume": 31560.0}, {"date": "2025-12-23", "close": 13.43, "volume": 22545.0}, {"date": "2025-12-24", "close": 13.395, "volume": 17224.0}, {"date": "2025-12-26", "close": 13.21, "volume": 21677.0}, {"date": "2025-12-29", "close": 13.47, "volume": 23435.0}, {"date": "2025-12-30", "close": 13.54, "volume": 34059.0}, {"date": "2025-12-31", "close": 13.75, "volume": 30344.0}, {"date": "2026-01-02", "close": 13.71, "volume": 23149.0}, {"date": "2026-01-05", "close": 14.13, "volume": 22943.0}, {"date": "2026-01-06", "close": 14.67, "volume": 33025.0}, {"date": "2026-01-07", "close": 14.73, "volume": 17924.0}, {"date": "2026-01-08", "close": 14.82, "volume": 22325.0}, {"date": "2026-01-09", "close": 14.69, "volume": 18313.0}, {"date": "2026-01-12", "close": 14.7, "volume": 18679.0}, {"date": "2026-01-13", "close": 14.32, "volume": 29520.0}, {"date": "2026-01-14", "close": 14.35, "volume": 68099.0}, {"date": "2026-01-15", "close": 14.06, "volume": 21117.0}, {"date": "2026-01-16", "close": 14.09, "volume": 15808.0}, {"date": "2026-01-20", "close": 13.98, "volume": 16872.0}, {"date": "2026-01-21", "close": 14.23, "volume": 16733.0}, {"date": "2026-01-22", "close": 14.28, "volume": 13027.0}, {"date": "2026-01-23", "close": 14.255, "volume": 6056.0}, {"date": "2026-01-26", "close": 14.3, "volume": 19981.0}, {"date": "2026-01-27", "close": 14.1, "volume": 15651.0}, {"date": "2026-01-28", "close": 14.235, "volume": 8986.0}, {"date": "2026-01-29", "close": 14.2, "volume": 10759.0}, {"date": "2026-01-30", "close": 13.9, "volume": 28482.0}, {"date": "2026-02-02", "close": 13.73, "volume": 23432.0}, {"date": "2026-02-03", "close": 13.26, "volume": 33064.0}, {"date": "2026-02-04", "close": 13.38, "volume": 31230.0}, {"date": "2026-02-05", "close": 13.17, "volume": 22060.0}, {"date": "2026-02-06", "close": 13.31, "volume": 20657.0}, {"date": "2026-02-09", "close": 13.36, "volume": 13137.0}, {"date": "2026-02-10", "close": 12.86, "volume": 45475.0}, {"date": "2026-02-11", "close": 11.5, "volume": 169888.0}, {"date": "2026-02-12", "close": 11.6, "volume": 53456.0}, {"date": "2026-02-13", "close": 11.01, "volume": 59730.0}, {"date": "2026-02-17", "close": 10.8, "volume": 42161.0}, {"date": "2026-02-18", "close": 10.53, "volume": 23367.0}, {"date": "2026-02-19", "close": 10.35, "volume": 44805.0}, {"date": "2026-02-20", "close": 10.18, "volume": 19381.0}, {"date": "2026-02-23", "close": 9.27, "volume": 130519.0}, {"date": "2026-02-24", "close": 9.18, "volume": 43200.0}, {"date": "2026-02-25", "close": 9.34, "volume": 14864.0}, {"date": "2026-02-26", "close": 9.33, "volume": 41019.0}, {"date": "2026-02-27", "close": 9.75, "volume": 100944.0}, {"date": "2026-03-02", "close": 10.61, "volume": 59006.0}, {"date": "2026-03-03", "close": 11.04, "volume": 43132.0}, {"date": "2026-03-04", "close": 10.85, "volume": 39393.0}, {"date": "2026-03-05", "close": 11.07, "volume": 12830.0}, {"date": "2026-03-06", "close": 10.87, "volume": 27192.0}, {"date": "2026-03-09", "close": 10.23, "volume": 44838.0}, {"date": "2026-03-10", "close": 10.21, "volume": 43959.0}, {"date": "2026-03-11", "close": 9.68, "volume": 93564.0}, {"date": "2026-03-12", "close": 9.73, "volume": 55457.0}, {"date": "2026-03-13", "close": 9.23, "volume": 70360.0}, {"date": "2026-03-16", "close": 8.87, "volume": 44655.0}, {"date": "2026-03-17", "close": 8.61, "volume": 77941.0}, {"date": "2026-03-18", "close": 8.46, "volume": 36375.0}, {"date": "2026-03-19", "close": 8.9, "volume": 23104.0}, {"date": "2026-03-20", "close": 8.88, "volume": 26833.0}, {"date": "2026-03-23", "close": 8.79, "volume": 23219.0}, {"date": "2026-03-24", "close": 8.59, "volume": 12103.0}, {"date": "2026-03-25", "close": 8.82, "volume": 40723.0}, {"date": "2026-03-26", "close": 8.99, "volume": 21929.0}, {"date": "2026-03-27", "close": 8.93, "volume": 6338.0}, {"date": "2026-03-30", "close": 8.93, "volume": 32858.0}, {"date": "2026-03-31", "close": 8.95, "volume": 37922.0}, {"date": "2026-04-01", "close": 9.28, "volume": 38647.0}, {"date": "2026-04-02", "close": 9.51, "volume": 49419.0}, {"date": "2026-04-06", "close": 9.75, "volume": 48370.0}, {"date": "2026-04-07", "close": 10.0, "volume": 18329.0}, {"date": "2026-04-08", "close": 10.38, "volume": 26322.0}, {"date": "2026-04-09", "close": 10.39, "volume": 17016.0}, {"date": "2026-04-10", "close": 9.96, "volume": 28221.0}, {"date": "2026-04-13", "close": 10.07, "volume": 40162.0}, {"date": "2026-04-14", "close": 10.26, "volume": 155128.0}, {"date": "2026-04-15", "close": 9.98, "volume": 201151.0}, {"date": "2026-04-16", "close": 9.7, "volume": 42027.0}, {"date": "2026-04-17", "close": 9.72, "volume": 25422.0}, {"date": "2026-04-20", "close": 9.45, "volume": 38385.0}, {"date": "2026-04-21", "close": 9.47, "volume": 14311.0}, {"date": "2026-04-22", "close": 9.55, "volume": 14297.0}, {"date": "2026-04-23", "close": 9.54, "volume": 13515.0}, {"date": "2026-04-24", "close": 9.77, "volume": 12322.0}, {"date": "2026-04-27", "close": 9.85, "volume": 29735.0}, {"date": "2026-04-28", "close": 9.92, "volume": 17969.0}, {"date": "2026-04-29", "close": 9.97, "volume": 21061.0}, {"date": "2026-04-30", "close": 10.1, "volume": 32401.0}, {"date": "2026-05-01", "close": 10.45, "volume": 54805.0}, {"date": "2026-05-04", "close": 10.6, "volume": 53607.0}, {"date": "2026-05-05", "close": 10.74, "volume": 22183.0}, {"date": "2026-05-06", "close": 10.87, "volume": 20110.0}, {"date": "2026-05-07", "close": 11.03, "volume": 22963.0}, {"date": "2026-05-08", "close": 11.19, "volume": 33331.0}, {"date": "2026-05-11", "close": 11.28, "volume": 34375.0}, {"date": "2026-05-12", "close": 11.37, "volume": 32500.0}, {"date": "2026-05-13", "close": 11.12, "volume": 35025.0}, {"date": "2026-05-14", "close": 11.23, "volume": 42419.0}, {"date": "2026-05-15", "close": 10.93, "volume": 31160.0}, {"date": "2026-05-18", "close": 10.87, "volume": 10507.0}, {"date": "2026-05-19", "close": 10.32, "volume": 37269.0}, {"date": "2026-05-20", "close": 10.7, "volume": 24717.0}, {"date": "2026-05-21", "close": 10.65, "volume": 17647.0}, {"date": "2026-05-22", "close": 10.91, "volume": 9239.0}, {"date": "2026-05-26", "close": 10.96, "volume": 24639.0}, {"date": "2026-05-27", "close": 10.96, "volume": 16370.0}, {"date": "2026-05-28", "close": 11.17, "volume": 20859.0}, {"date": "2026-05-29", "close": 11.25, "volume": 49332.0}, {"date": "2026-06-01", "close": 11.46, "volume": 18823.0}, {"date": "2026-06-02", "close": 11.57, "volume": 19005.0}, {"date": "2026-06-03", "close": 11.65, "volume": 26801.0}, {"date": "2026-06-04", "close": 11.8, "volume": 20667.0}, {"date": "2026-06-05", "close": 11.53, "volume": 27072.0}, {"date": "2026-06-08", "close": 11.69, "volume": 23167.0}, {"date": "2026-06-09", "close": 11.7599, "volume": 20732.0}, {"date": "2026-06-10", "close": 11.75, "volume": 31835.0}, {"date": "2026-06-11", "close": 11.49, "volume": 136685.0}, {"date": "2026-06-12", "close": 11.25, "volume": 101272.0}, {"date": "2026-06-15", "close": 10.65, "volume": 47422.0}, {"date": "2026-06-16", "close": 10.01, "volume": 44052.0}, {"date": "2026-06-17", "close": 10.01, "volume": 28741.0}, {"date": "2026-06-18", "close": 10.19, "volume": 14872.0}, {"date": "2026-06-22", "close": 9.87, "volume": 18301.0}, {"date": "2026-06-23", "close": 9.73, "volume": 16315.0}, {"date": "2026-06-24", "close": 9.6, "volume": 30661.0}, {"date": "2026-06-25", "close": 9.7, "volume": 17553.0}, {"date": "2026-06-26", "close": 9.83, "volume": 11777.0}, {"date": "2026-06-29", "close": 9.84, "volume": 16633.0}, {"date": "2026-06-30", "close": 9.9, "volume": 11633.0}, {"date": "2026-07-01", "close": 9.98, "volume": 16440.0}, {"date": "2026-07-02", "close": 9.97, "volume": 32080.0}, {"date": "2026-07-06", "close": 10.19, "volume": 17106.0}, {"date": "2026-07-07", "close": 10.185, "volume": 15943.0}, {"date": "2026-07-08", "close": 10.36, "volume": 10098.0}, {"date": "2026-07-09", "close": 10.2862, "volume": 5311.0}, {"date": "2026-07-10", "close": 10.3, "volume": 9681.0}, {"date": "2026-07-13", "close": 10.66, "volume": 48976.0}, {"date": "2026-07-14", "close": 10.99, "volume": 31131.0}, {"date": "2026-07-15", "close": 10.34, "volume": 64365.0}, {"date": "2026-07-16", "close": 10.12, "volume": 35805.0}, {"date": "2026-07-17", "close": 10.2, "volume": 7613.0}, {"date": "2026-07-20", "close": 10.15, "volume": 18679.0}, {"date": "2026-07-21", "close": 10.25, "volume": 8506.0}, {"date": "2026-07-22", "close": 10.15, "volume": 7766.0}, {"date": "2026-07-23", "close": 10.13, "volume": 10679.0}, {"date": "2026-07-24", "close": 10.1, "volume": 6322.0}, {"date": "2026-07-27", "close": 10.02, "volume": 14100.0}, {"date": "2026-07-28", "close": 10.08, "volume": 13002.0}, {"date": "2026-07-29", "close": 10.08, "volume": 6216.0}, {"date": "2026-07-30", "close": 10.27, "volume": 9435.0}, {"date": "2026-07-31", "close": 10.36, "volume": 13902.0}, {"date": "2026-08-03", "close": 10.47, "volume": 42987.0}, {"date": "2026-08-04", "close": 10.35, "volume": 37937.0}, {"date": "2026-08-05", "close": 10.48, "volume": 11869.0}, {"date": "2026-08-06", "close": 10.64, "volume": 24916.0}, {"date": "2026-08-07", "close": 10.69, "volume": 29536.0}, {"date": "2026-08-10", "close": 10.71, "volume": 26368.0}, {"date": "2026-08-11", "close": 10.77, "volume": 12365.0}, {"date": "2026-08-12", "close": 9.83, "volume": 131220.0}, {"date": "2026-08-13", "close": 10.21, "volume": 63820.0}, {"date": "2026-08-14", "close": 9.72, "volume": 67120.0}, {"date": "2026-08-17", "close": 9.48, "volume": 24760.0}, {"date": "2026-08-18", "close": 9.19, "volume": 47215.0}, {"date": "2026-08-19", "close": 9.19, "volume": 26365.0}, {"date": "2026-08-20", "close": 9.08, "volume": 30019.0}, {"date": "2026-08-21", "close": 9.07, "volume": 5132.0}, {"date": "2026-08-24", "close": 9.24, "volume": 44633.0}, {"date": "2026-08-25", "close": 9.16, "volume": 21219.0}, {"date": "2026-08-26", "close": 9.22, "volume": 17424.0}, {"date": "2026-08-27", "close": 9.34, "volume": 18543.0}], "refreshing": true}