{"ticker": "SUNS", "overview": {"cik": "2012706", "ticker": "SUNS", "name": "Sunrise Realty Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057409", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056738", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056728", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055710", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053845", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001829126-26-008416", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038084", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034796", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034794", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014821", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001140361-26-014819", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014817", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001628280-26-017021", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001628280-26-017017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001829126-26-001969", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010842", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010840", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010824", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010822", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010772", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010769", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010766", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "FORM 5", "accession": "0001829126-26-001347", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 905787.11, "sell_n": 0, "sell_sum": 0, "net": 905787.11, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-13"}, "metrics": {"ticker": "SUNS", "has_prices": true, "as_of": "2026-08-14", "last": 7.75, "prev_close": 7.5, "change": 0.25, "change_pct": 0.03333333333333333, "session_volume": 203235.0, "vwap_5": 7.5958281374447685, "vwap_20": 7.767400345780158, "vwap_60": 8.236178369341374, "vwap_250": 8.956330885287679, "high_52w": 10.35, "low_52w": 7.35, "avg_volume_20": 84562.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057409", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 375000.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026057409/0001628280-26-057409-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001628280-26-056728", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5404.54, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $5K of SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056728/0001628280-26-056728-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001628280-26-056738", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 152000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056738/0001628280-26-056738-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001628280-26-055710", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 373382.57, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $373K of SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026055710/0001628280-26-055710-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001822523-24-000032", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "AFC Gamma, Inc.", "who_key": "AFC Gamma, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on SUNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000182252324000032/0001822523-24-000032-index.htm", "trade_date": "2024-07-08", "timestamp": "2024-07-08", "mins": 1220568}], "recent_buys": [{"id": "0001628280-26-057409", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 375000.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026057409/0001628280-26-057409-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001628280-26-056728", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5404.54, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $5K of SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056728/0001628280-26-056728-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001628280-26-056738", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 152000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056738/0001628280-26-056738-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001628280-26-055710", "src": "INSIDERS", "ticker": "SUNS", "cik": "2012706", "company": "Sunrise Realty Trust, Inc.", "company_raw": "Sunrise Realty Trust, Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 373382.57, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $373K of SUNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026055710/0001628280-26-055710-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}], "institutional": [], "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": "Sunrise Realty Trust, Inc. - Common Stock", "new_value": "Sunrise Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002012706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002012706", "applied": 1, "detected_at": "2026-10-28T01:44:25.901739"}]}, "key_people": [{"who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 900382.5700000001, "sold": 0, "net": 900382.5700000001, "trades": 3, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 375000.0, "date": "2026-08-13", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026057409/0001628280-26-057409-index.htm"}, {"action": "BUY", "amount": 152000.0, "date": "2026-08-11", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056738/0001628280-26-056738-index.htm"}, {"action": "BUY", "amount": 373382.57, "date": "2026-08-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026055710/0001628280-26-055710-index.htm"}], "latest": {"action": "BUY", "amount": 375000.0, "date": "2026-08-13", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026057409/0001628280-26-057409-index.htm"}}, {"who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5404.54, "sold": 0, "net": 5404.54, "trades": 1, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 5404.54, "date": "2026-08-12", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056728/0001628280-26-056728-index.htm"}], "latest": {"action": "BUY", "amount": 5404.54, "date": "2026-08-12", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2012706/000162828026056728/0001628280-26-056728-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 373382.57}, {"date": "2026-08-11", "net": 152000.0}, {"date": "2026-08-12", "net": 5404.54}, {"date": "2026-08-13", "net": 375000.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057409", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056738", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056728", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055710", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053845", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001829126-26-008416", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038084", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034796", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034794", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014821", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001140361-26-014819", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014817", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001628280-26-017021", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001628280-26-017017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001829126-26-001969", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010842", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010840", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010824", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010822", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010772", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010769", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001628280-26-010766", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "FORM 5", "accession": "0001829126-26-001347", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000011", "price_sensitive": false}], "performance": {"ticker": "SUNS", "has_prices": true, "summary": {"n": 4, "avg": 0.025647749050552466, "win_rate": 1.0, "best": 0.03471295060080104, "worst": 0.0025873221216040844, "as_of": "2026-08-14"}, "buys": [{"who": "TANNENBAUM LEONARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 375000.0, "date": "2026-08-13", "score": 46.1, "ref_price": 7.5, "return": 0.03333333333333333}, {"who": "Hetzel Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 5404.54, "date": "2026-08-12", "score": 32.6, "ref_price": 7.51, "return": 0.0319573901464714}, {"who": "TANNENBAUM LEONARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 152000.0, "date": "2026-08-11", "score": 41.3, "ref_price": 7.49, "return": 0.03471295060080104}, {"who": "TANNENBAUM LEONARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 373382.57, "date": "2026-08-10", "score": 46.0, "ref_price": 7.73, "return": 0.0025873221216040844}]}, "price_series": [{"date": "2024-07-09", "close": 11.0, "volume": 36574.0}, {"date": "2024-07-10", "close": 11.3, "volume": 290308.0}, {"date": "2024-07-11", "close": 14.16, "volume": 438578.0}, {"date": "2024-07-12", "close": 13.75, "volume": 291034.0}, {"date": "2024-07-15", "close": 12.54, "volume": 236747.0}, {"date": "2024-07-16", "close": 12.04, "volume": 283345.0}, {"date": "2024-07-17", "close": 11.17, "volume": 159183.0}, {"date": "2024-07-18", "close": 11.28, "volume": 190932.0}, {"date": "2024-07-19", "close": 10.45, "volume": 101355.0}, {"date": "2024-07-22", "close": 11.25, "volume": 182640.0}, {"date": "2024-07-23", "close": 11.68, "volume": 148480.0}, {"date": "2024-07-24", "close": 11.64, "volume": 143913.0}, {"date": "2024-07-25", "close": 11.68, "volume": 149164.0}, {"date": "2024-07-26", "close": 11.52, "volume": 145977.0}, {"date": "2024-07-29", "close": 11.52, "volume": 105742.0}, {"date": "2024-07-30", "close": 11.55, "volume": 73668.0}, {"date": "2024-07-31", "close": 12.0, "volume": 100137.0}, {"date": "2024-08-01", "close": 12.12, "volume": 103724.0}, {"date": "2024-08-02", "close": 12.12, "volume": 118956.0}, {"date": "2024-08-05", "close": 12.04, "volume": 138221.0}, {"date": "2024-08-06", "close": 12.01, "volume": 78393.0}, {"date": "2024-08-07", "close": 11.51, "volume": 110620.0}, {"date": "2024-08-08", "close": 10.94, "volume": 72030.0}, {"date": "2024-08-09", "close": 10.9, "volume": 57193.0}, {"date": "2024-08-12", "close": 10.75, "volume": 68623.0}, {"date": "2024-08-13", "close": 10.93, "volume": 60949.0}, {"date": "2024-08-14", "close": 11.21, "volume": 127526.0}, {"date": "2024-08-15", "close": 12.33, "volume": 217822.0}, {"date": "2024-08-16", "close": 11.26, "volume": 308425.0}, {"date": "2024-08-19", "close": 12.08, "volume": 78238.0}, {"date": "2024-08-20", "close": 12.36, "volume": 60123.0}, {"date": "2024-08-21", "close": 13.14, "volume": 70651.0}, {"date": "2024-08-22", "close": 12.58, "volume": 39069.0}, {"date": "2024-08-23", "close": 13.28, "volume": 30426.0}, {"date": "2024-08-26", "close": 13.36, "volume": 53348.0}, {"date": "2024-08-27", "close": 13.68, "volume": 42288.0}, {"date": "2024-08-28", "close": 13.75, "volume": 81119.0}, {"date": "2024-08-29", "close": 14.34, "volume": 56695.0}, {"date": "2024-08-30", "close": 14.09, "volume": 76001.0}, {"date": "2024-09-03", "close": 14.65, "volume": 34389.0}, {"date": "2024-09-04", "close": 14.5, "volume": 27104.0}, {"date": "2024-09-05", "close": 13.81, "volume": 31120.0}, {"date": "2024-09-06", "close": 13.36, "volume": 48048.0}, {"date": "2024-09-09", "close": 13.39, "volume": 36833.0}, {"date": "2024-09-10", "close": 13.89, "volume": 15942.0}, {"date": "2024-09-11", "close": 13.56, "volume": 8954.0}, {"date": "2024-09-12", "close": 14.37, "volume": 16385.0}, {"date": "2024-09-13", "close": 14.64, "volume": 32868.0}, {"date": "2024-09-16", "close": 14.2, "volume": 36907.0}, {"date": "2024-09-17", "close": 14.4, "volume": 34577.0}, {"date": "2024-09-18", "close": 14.3, "volume": 16359.0}, {"date": "2024-09-19", "close": 14.32, "volume": 52751.0}, {"date": "2024-09-20", "close": 14.9, "volume": 122786.0}, {"date": "2024-09-23", "close": 14.89, "volume": 40021.0}, {"date": "2024-09-24", "close": 14.6, "volume": 23171.0}, {"date": "2024-09-25", "close": 14.38, "volume": 17956.0}, {"date": "2024-09-26", "close": 14.27, "volume": 32963.0}, {"date": "2024-09-27", "close": 14.7, "volume": 34355.0}, {"date": "2024-09-30", "close": 14.39, "volume": 20994.0}, {"date": "2024-10-01", "close": 14.22, "volume": 17337.0}, {"date": "2024-10-02", "close": 13.99, "volume": 16665.0}, {"date": "2024-10-03", "close": 13.5, "volume": 61438.0}, {"date": "2024-10-04", "close": 14.41, "volume": 65549.0}, {"date": "2024-10-07", "close": 14.43, "volume": 37945.0}, {"date": "2024-10-08", "close": 14.82, "volume": 29655.0}, {"date": "2024-10-09", "close": 14.78, "volume": 24794.0}, {"date": "2024-10-10", "close": 14.72, "volume": 22292.0}, {"date": "2024-10-11", "close": 14.92, "volume": 32379.0}, {"date": "2024-10-14", "close": 14.84, "volume": 38950.0}, {"date": "2024-10-15", "close": 15.33, "volume": 45688.0}, {"date": "2024-10-16", "close": 15.29, "volume": 57458.0}, {"date": "2024-10-17", "close": 15.22, "volume": 23415.0}, {"date": "2024-10-18", "close": 15.43, "volume": 26051.0}, {"date": "2024-10-21", "close": 14.48, "volume": 25110.0}, {"date": "2024-10-22", "close": 14.62, "volume": 36580.0}, {"date": "2024-10-23", "close": 14.58, "volume": 19482.0}, {"date": "2024-10-24", "close": 14.6, "volume": 35574.0}, {"date": "2024-10-25", "close": 14.06, "volume": 21000.0}, {"date": "2024-10-28", "close": 13.95, "volume": 34185.0}, {"date": "2024-10-29", "close": 13.73, "volume": 56798.0}, {"date": "2024-10-30", "close": 14.03, "volume": 34928.0}, {"date": "2024-10-31", "close": 13.72, "volume": 10795.0}, {"date": "2024-11-01", "close": 13.99, "volume": 28137.0}, {"date": "2024-11-04", "close": 14.31, "volume": 54759.0}, {"date": "2024-11-05", "close": 14.89, "volume": 32970.0}, {"date": "2024-11-06", "close": 15.19, "volume": 76973.0}, {"date": "2024-11-07", "close": 15.21, "volume": 39670.0}, {"date": "2024-11-08", "close": 15.06, "volume": 33188.0}, {"date": "2024-11-11", "close": 14.86, "volume": 49419.0}, {"date": "2024-11-12", "close": 14.67, "volume": 29176.0}, {"date": "2024-11-13", "close": 14.82, "volume": 53437.0}, {"date": "2024-11-14", "close": 15.09, "volume": 36322.0}, {"date": "2024-11-15", "close": 14.81, "volume": 24223.0}, {"date": "2024-11-18", "close": 14.93, "volume": 23777.0}, {"date": "2024-11-19", "close": 15.29, "volume": 38486.0}, {"date": "2024-11-20", "close": 14.95, "volume": 19143.0}, {"date": "2024-11-21", "close": 14.875, "volume": 20416.0}, {"date": "2024-11-22", "close": 14.78, "volume": 18217.0}, {"date": "2024-11-25", "close": 14.9, "volume": 30755.0}, {"date": "2024-11-26", "close": 14.99, "volume": 15702.0}, {"date": "2024-11-27", "close": 15.08, "volume": 25802.0}, {"date": "2024-11-29", "close": 15.53, "volume": 61963.0}, {"date": "2024-12-02", "close": 14.44, "volume": 107325.0}, {"date": "2024-12-03", "close": 14.54, "volume": 27077.0}, {"date": "2024-12-04", "close": 14.47, "volume": 41117.0}, {"date": "2024-12-05", "close": 14.26, "volume": 39827.0}, {"date": "2024-12-06", "close": 14.02, "volume": 67008.0}, {"date": "2024-12-09", "close": 14.11, "volume": 33923.0}, {"date": "2024-12-10", "close": 13.85, "volume": 29678.0}, {"date": "2024-12-11", "close": 13.64, "volume": 32087.0}, {"date": "2024-12-12", "close": 13.58, "volume": 69316.0}, {"date": "2024-12-13", "close": 13.18, "volume": 63081.0}, {"date": "2024-12-16", "close": 13.75, "volume": 97901.0}, {"date": "2024-12-17", "close": 13.43, "volume": 83202.0}, {"date": "2024-12-18", "close": 13.23, "volume": 127312.0}, {"date": "2024-12-19", "close": 13.15, "volume": 122207.0}, {"date": "2024-12-20", "close": 13.59, "volume": 252586.0}, {"date": "2024-12-23", "close": 13.35, "volume": 96986.0}, {"date": "2024-12-24", "close": 14.28, "volume": 21096.0}, {"date": "2024-12-26", "close": 14.3, "volume": 26146.0}, {"date": "2024-12-27", "close": 14.68, "volume": 51075.0}, {"date": "2024-12-30", "close": 14.54, "volume": 39417.0}, {"date": "2024-12-31", "close": 14.08, "volume": 19467.0}, {"date": "2025-01-02", "close": 14.22, "volume": 25253.0}, {"date": "2025-01-03", "close": 14.49, "volume": 40937.0}, {"date": "2025-01-06", "close": 14.06, "volume": 35098.0}, {"date": "2025-01-07", "close": 13.96, "volume": 44946.0}, {"date": "2025-01-08", "close": 13.28, "volume": 123206.0}, {"date": "2025-01-10", "close": 13.64, "volume": 49257.0}, {"date": "2025-01-13", "close": 13.61, "volume": 25149.0}, {"date": "2025-01-14", "close": 13.56, "volume": 28684.0}, {"date": "2025-01-15", "close": 14.07, "volume": 17996.0}, {"date": "2025-01-16", "close": 13.61, "volume": 26499.0}, {"date": "2025-01-17", "close": 14.14, "volume": 31935.0}, {"date": "2025-01-21", "close": 12.85, "volume": 130298.0}, {"date": "2025-01-22", "close": 10.97, "volume": 205479.0}, {"date": "2025-01-23", "close": 11.32, "volume": 423947.0}, {"date": "2025-01-24", "close": 12.17, "volume": 127924.0}, {"date": "2025-01-27", "close": 12.05, "volume": 47384.0}, {"date": "2025-01-28", "close": 11.87, "volume": 1216735.0}, {"date": "2025-01-29", "close": 11.86, "volume": 346798.0}, {"date": "2025-01-30", "close": 12.0, "volume": 270348.0}, {"date": "2025-01-31", "close": 12.0, "volume": 287889.0}, {"date": "2025-02-03", "close": 11.7, "volume": 127033.0}, {"date": "2025-02-04", "close": 11.87, "volume": 106120.0}, {"date": "2025-02-05", "close": 11.81, "volume": 266460.0}, {"date": "2025-02-06", "close": 11.81, "volume": 135397.0}, {"date": "2025-02-07", "close": 11.63, "volume": 139289.0}, {"date": "2025-02-10", "close": 11.61, "volume": 76858.0}, {"date": "2025-02-11", "close": 11.58, "volume": 96378.0}, {"date": "2025-02-12", "close": 11.47, "volume": 88159.0}, {"date": "2025-02-13", "close": 11.6, "volume": 98291.0}, {"date": "2025-02-14", "close": 11.49, "volume": 83302.0}, {"date": "2025-02-18", "close": 11.53, "volume": 147556.0}, {"date": "2025-02-19", "close": 11.86, "volume": 193366.0}, {"date": "2025-02-20", "close": 12.06, "volume": 224871.0}, {"date": "2025-02-21", "close": 11.77, "volume": 188129.0}, {"date": "2025-02-24", "close": 11.86, "volume": 72782.0}, {"date": "2025-02-25", "close": 11.78, "volume": 66434.0}, {"date": "2025-02-26", "close": 11.99, "volume": 140869.0}, {"date": "2025-02-27", "close": 12.15, "volume": 228057.0}, {"date": "2025-02-28", "close": 12.18, "volume": 110965.0}, {"date": "2025-03-03", "close": 12.08, "volume": 98233.0}, {"date": "2025-03-04", "close": 11.96, "volume": 83450.0}, {"date": "2025-03-05", "close": 11.91, "volume": 103869.0}, {"date": "2025-03-06", "close": 11.06, "volume": 277837.0}, {"date": "2025-03-07", "close": 11.1, "volume": 366516.0}, {"date": "2025-03-10", "close": 10.99, "volume": 165364.0}, {"date": "2025-03-11", "close": 11.13, "volume": 158436.0}, {"date": "2025-03-12", "close": 11.16, "volume": 61125.0}, {"date": "2025-03-13", "close": 11.02, "volume": 125595.0}, {"date": "2025-03-14", "close": 11.04, "volume": 162647.0}, {"date": "2025-03-17", "close": 11.0, "volume": 140818.0}, {"date": "2025-03-18", "close": 11.2, "volume": 149835.0}, {"date": "2025-03-19", "close": 11.35, "volume": 217106.0}, {"date": "2025-03-20", "close": 11.37, "volume": 121967.0}, {"date": "2025-03-21", "close": 11.25, "volume": 764280.0}, {"date": "2025-03-24", "close": 11.5, "volume": 114884.0}, {"date": "2025-03-25", "close": 11.3, "volume": 74928.0}, {"date": "2025-03-26", "close": 11.45, "volume": 135646.0}, {"date": "2025-03-27", "close": 11.29, "volume": 74145.0}, {"date": "2025-03-28", "close": 11.21, "volume": 154343.0}, {"date": "2025-03-31", "close": 11.07, "volume": 164208.0}, {"date": "2025-04-01", "close": 10.9, "volume": 78204.0}, {"date": "2025-04-02", "close": 10.94, "volume": 123170.0}, {"date": "2025-04-03", "close": 10.57, "volume": 104937.0}, {"date": "2025-04-04", "close": 9.82, "volume": 202951.0}, {"date": "2025-04-07", "close": 9.26, "volume": 152728.0}, {"date": "2025-04-08", "close": 8.37, "volume": 215255.0}, {"date": "2025-04-09", "close": 8.94, "volume": 211906.0}, {"date": "2025-04-10", "close": 8.18, "volume": 103333.0}, {"date": "2025-04-11", "close": 8.21, "volume": 108610.0}, {"date": "2025-04-14", "close": 8.53, "volume": 191046.0}, {"date": "2025-04-15", "close": 8.41, "volume": 74284.0}, {"date": "2025-04-16", "close": 8.28, "volume": 116457.0}, {"date": "2025-04-17", "close": 9.06, "volume": 142006.0}, {"date": "2025-04-21", "close": 9.46, "volume": 152817.0}, {"date": "2025-04-22", "close": 9.78, "volume": 315961.0}, {"date": "2025-04-23", "close": 9.94, "volume": 135181.0}, {"date": "2025-04-24", "close": 10.14, "volume": 134598.0}, {"date": "2025-04-25", "close": 10.215, "volume": 70700.0}, {"date": "2025-04-28", "close": 10.36, "volume": 68292.0}, {"date": "2025-04-29", "close": 10.63, "volume": 97992.0}, {"date": "2025-04-30", "close": 10.76, "volume": 125058.0}, {"date": "2025-05-01", "close": 10.83, "volume": 76635.0}, {"date": "2025-05-02", "close": 10.805, "volume": 67358.0}, {"date": "2025-05-05", "close": 10.64, "volume": 87396.0}, {"date": "2025-05-06", "close": 10.23, "volume": 102545.0}, {"date": "2025-05-07", "close": 10.16, "volume": 76776.0}, {"date": "2025-05-08", "close": 10.46, "volume": 54497.0}, {"date": "2025-05-09", "close": 10.56, "volume": 40720.0}, {"date": "2025-05-12", "close": 10.75, "volume": 46437.0}, {"date": "2025-05-13", "close": 10.68, "volume": 41262.0}, {"date": "2025-05-14", "close": 10.35, "volume": 90787.0}, {"date": "2025-05-15", "close": 10.41, "volume": 95989.0}, {"date": "2025-05-16", "close": 10.98, "volume": 102882.0}, {"date": "2025-05-19", "close": 11.09, "volume": 61992.0}, {"date": "2025-05-20", "close": 10.91, "volume": 85452.0}, {"date": "2025-05-21", "close": 10.28, "volume": 104231.0}, {"date": "2025-05-22", "close": 10.54, "volume": 41595.0}, {"date": "2025-05-23", "close": 10.56, "volume": 63770.0}, {"date": "2025-05-27", "close": 10.75, "volume": 45472.0}, {"date": "2025-05-28", "close": 10.76, "volume": 33819.0}, {"date": "2025-05-29", "close": 10.795, "volume": 45665.0}, {"date": "2025-05-30", "close": 10.74, "volume": 68319.0}, {"date": "2025-06-02", "close": 10.53, "volume": 101862.0}, {"date": "2025-06-03", "close": 10.95, "volume": 100502.0}, {"date": "2025-06-04", "close": 10.47, "volume": 115045.0}, {"date": "2025-06-05", "close": 10.545, "volume": 57321.0}, {"date": "2025-06-06", "close": 10.85, "volume": 36080.0}, {"date": "2025-06-09", "close": 10.98, "volume": 44173.0}, {"date": "2025-06-10", "close": 11.22, "volume": 51288.0}, {"date": "2025-06-11", "close": 11.19, "volume": 58962.0}, {"date": "2025-06-12", "close": 11.16, "volume": 46776.0}, {"date": "2025-06-13", "close": 11.0, "volume": 69086.0}, {"date": "2025-06-16", "close": 10.94, "volume": 85200.0}, {"date": "2025-06-17", "close": 10.72, "volume": 56920.0}, {"date": "2025-06-18", "close": 10.89, "volume": 48283.0}, {"date": "2025-06-20", "close": 10.84, "volume": 74595.0}, {"date": "2025-06-23", "close": 11.07, "volume": 112126.0}, {"date": "2025-06-24", "close": 11.13, "volume": 57504.0}, {"date": "2025-06-25", "close": 10.97, "volume": 52614.0}, {"date": "2025-06-26", "close": 11.11, "volume": 54481.0}, {"date": "2025-06-27", "close": 11.29, "volume": 160206.0}, {"date": "2025-06-30", "close": 10.6, "volume": 117390.0}, {"date": "2025-07-01", "close": 10.74, "volume": 80801.0}, {"date": "2025-07-02", "close": 11.09, "volume": 87215.0}, {"date": "2025-07-03", "close": 11.25, "volume": 67194.0}, {"date": "2025-07-07", "close": 11.05, "volume": 69805.0}, {"date": "2025-07-08", "close": 11.07, "volume": 87681.0}, {"date": "2025-07-09", "close": 10.9, "volume": 63934.0}, {"date": "2025-07-10", "close": 10.91, "volume": 33884.0}, {"date": "2025-07-11", "close": 10.83, "volume": 61511.0}, {"date": "2025-07-14", "close": 10.97, "volume": 46002.0}, {"date": "2025-07-15", "close": 10.72, "volume": 49407.0}, {"date": "2025-07-16", "close": 10.57, "volume": 51591.0}, {"date": "2025-07-17", "close": 10.51, "volume": 49652.0}, {"date": "2025-07-18", "close": 10.46, "volume": 61254.0}, {"date": "2025-07-21", "close": 10.33, "volume": 46919.0}, {"date": "2025-07-22", "close": 10.59, "volume": 35565.0}, {"date": "2025-07-23", "close": 10.67, "volume": 30243.0}, {"date": "2025-07-24", "close": 10.55, "volume": 31495.0}, {"date": "2025-07-25", "close": 10.48, "volume": 45060.0}, {"date": "2025-07-28", "close": 10.52, "volume": 39288.0}, {"date": "2025-07-29", "close": 10.24, "volume": 100581.0}, {"date": "2025-07-30", "close": 10.19, "volume": 42229.0}, {"date": "2025-07-31", "close": 10.01, "volume": 51020.0}, {"date": "2025-08-01", "close": 9.87, "volume": 59983.0}, {"date": "2025-08-04", "close": 9.93, "volume": 90373.0}, {"date": "2025-08-05", "close": 9.94, "volume": 47985.0}, {"date": "2025-08-06", "close": 9.77, "volume": 88838.0}, {"date": "2025-08-07", "close": 10.01, "volume": 65471.0}, {"date": "2025-08-08", "close": 9.93, "volume": 82507.0}, {"date": "2025-08-11", "close": 10.37, "volume": 101364.0}, {"date": "2025-08-12", "close": 10.63, "volume": 100340.0}, {"date": "2025-08-13", "close": 10.78, "volume": 53182.0}, {"date": "2025-08-14", "close": 10.54, "volume": 54314.0}, {"date": "2025-08-15", "close": 10.57, "volume": 55323.0}, {"date": "2025-08-18", "close": 10.56, "volume": 56339.0}, {"date": "2025-08-19", "close": 10.51, "volume": 28435.0}, {"date": "2025-08-20", "close": 10.76, "volume": 85452.0}, {"date": "2025-08-21", "close": 10.52, "volume": 35188.0}, {"date": "2025-08-22", "close": 11.07, "volume": 124320.0}, {"date": "2025-08-25", "close": 10.91, "volume": 54058.0}, {"date": "2025-08-26", "close": 10.94, "volume": 40509.0}, {"date": "2025-08-27", "close": 11.2, "volume": 53998.0}, {"date": "2025-08-28", "close": 11.01, "volume": 30617.0}, {"date": "2025-08-29", "close": 11.06, "volume": 55151.0}, {"date": "2025-09-02", "close": 11.14, "volume": 55054.0}, {"date": "2025-09-03", "close": 11.1, "volume": 35080.0}, {"date": "2025-09-04", "close": 11.05, "volume": 75984.0}, {"date": "2025-09-05", "close": 10.84, "volume": 39154.0}, {"date": "2025-09-08", "close": 10.97, "volume": 43329.0}, {"date": "2025-09-09", "close": 11.04, "volume": 39093.0}, {"date": "2025-09-10", "close": 11.03, "volume": 35477.0}, {"date": "2025-09-11", "close": 11.19, "volume": 29343.0}, {"date": "2025-09-12", "close": 11.27, "volume": 59961.0}, {"date": "2025-09-15", "close": 11.12, "volume": 52618.0}, {"date": "2025-09-16", "close": 11.21, "volume": 51818.0}, {"date": "2025-09-17", "close": 11.44, "volume": 71016.0}, {"date": "2025-09-18", "close": 11.71, "volume": 144941.0}, {"date": "2025-09-19", "close": 11.1, "volume": 259869.0}, {"date": "2025-09-22", "close": 11.1, "volume": 52731.0}, {"date": "2025-09-23", "close": 11.01, "volume": 52715.0}, {"date": "2025-09-24", "close": 10.85, "volume": 35016.0}, {"date": "2025-09-25", "close": 10.68, "volume": 57766.0}, {"date": "2025-09-26", "close": 10.97, "volume": 58809.0}, {"date": "2025-09-29", "close": 10.99, "volume": 75554.0}, {"date": "2025-09-30", "close": 10.39, "volume": 88122.0}, {"date": "2025-10-01", "close": 10.19, "volume": 47969.0}, {"date": "2025-10-02", "close": 10.08, "volume": 64407.0}, {"date": "2025-10-03", "close": 10.12, "volume": 42762.0}, {"date": "2025-10-06", "close": 9.96, "volume": 83214.0}, {"date": "2025-10-07", "close": 9.83, "volume": 95513.0}, {"date": "2025-10-08", "close": 9.94, "volume": 57423.0}, {"date": "2025-10-09", "close": 9.79, "volume": 54005.0}, {"date": "2025-10-10", "close": 9.62, "volume": 103185.0}, {"date": "2025-10-13", "close": 9.45, "volume": 51855.0}, {"date": "2025-10-14", "close": 9.99, "volume": 87429.0}, {"date": "2025-10-15", "close": 9.83, "volume": 61058.0}, {"date": "2025-10-16", "close": 9.46, "volume": 112998.0}, {"date": "2025-10-17", "close": 9.41, "volume": 51527.0}, {"date": "2025-10-20", "close": 9.72, "volume": 45753.0}, {"date": "2025-10-21", "close": 9.79, "volume": 45739.0}, {"date": "2025-10-22", "close": 9.77, "volume": 45883.0}, {"date": "2025-10-23", "close": 9.88, "volume": 27962.0}, {"date": "2025-10-24", "close": 10.04, "volume": 34679.0}, {"date": "2025-10-27", "close": 9.88, "volume": 36747.0}, {"date": "2025-10-28", "close": 9.84, "volume": 38726.0}, {"date": "2025-10-29", "close": 9.63, "volume": 35686.0}, {"date": "2025-10-30", "close": 9.48, "volume": 34586.0}, {"date": "2025-10-31", "close": 9.88, "volume": 65032.0}, {"date": "2025-11-03", "close": 9.52, "volume": 61457.0}, {"date": "2025-11-04", "close": 9.42, "volume": 38339.0}, {"date": "2025-11-05", "close": 9.46, "volume": 34062.0}, {"date": "2025-11-06", "close": 9.21, "volume": 68778.0}, {"date": "2025-11-07", "close": 9.28, "volume": 45588.0}, {"date": "2025-11-10", "close": 9.29, "volume": 67811.0}, {"date": "2025-11-11", "close": 9.42, "volume": 30954.0}, {"date": "2025-11-12", "close": 9.39, "volume": 50049.0}, {"date": "2025-11-13", "close": 9.41, "volume": 49183.0}, {"date": "2025-11-14", "close": 9.73, "volume": 71395.0}, {"date": "2025-11-17", "close": 9.59, "volume": 89190.0}, {"date": "2025-11-18", "close": 9.38, "volume": 83774.0}, {"date": "2025-11-19", "close": 9.59, "volume": 149061.0}, {"date": "2025-11-20", "close": 9.36, "volume": 95226.0}, {"date": "2025-11-21", "close": 9.7, "volume": 66973.0}, {"date": "2025-11-24", "close": 9.87, "volume": 62026.0}, {"date": "2025-11-25", "close": 10.31, "volume": 71725.0}, {"date": "2025-11-26", "close": 10.09, "volume": 61548.0}, {"date": "2025-11-28", "close": 10.05, "volume": 29261.0}, {"date": "2025-12-01", "close": 10.25, "volume": 285234.0}, {"date": "2025-12-02", "close": 9.76, "volume": 75303.0}, {"date": "2025-12-03", "close": 9.98, "volume": 65428.0}, {"date": "2025-12-04", "close": 9.78, "volume": 81367.0}, {"date": "2025-12-05", "close": 9.65, "volume": 94019.0}, {"date": "2025-12-08", "close": 9.74, "volume": 89240.0}, {"date": "2025-12-09", "close": 9.82, "volume": 86507.0}, {"date": "2025-12-10", "close": 10.13, "volume": 109731.0}, {"date": "2025-12-11", "close": 10.22, "volume": 72418.0}, {"date": "2025-12-12", "close": 10.28, "volume": 56592.0}, {"date": "2025-12-15", "close": 10.18, "volume": 50827.0}, {"date": "2025-12-16", "close": 10.35, "volume": 135248.0}, {"date": "2025-12-17", "close": 10.3, "volume": 58607.0}, {"date": "2025-12-18", "close": 10.24, "volume": 59272.0}, {"date": "2025-12-19", "close": 10.03, "volume": 96885.0}, {"date": "2025-12-22", "close": 10.06, "volume": 93137.0}, {"date": "2025-12-23", "close": 9.96, "volume": 111883.0}, {"date": "2025-12-24", "close": 9.94, "volume": 53296.0}, {"date": "2025-12-26", "close": 9.77, "volume": 195914.0}, {"date": "2025-12-29", "close": 9.64, "volume": 309006.0}, {"date": "2025-12-30", "close": 9.79, "volume": 148218.0}, {"date": "2025-12-31", "close": 9.43, "volume": 248647.0}, {"date": "2026-01-02", "close": 9.25, "volume": 112820.0}, {"date": "2026-01-05", "close": 9.73, "volume": 137388.0}, {"date": "2026-01-06", "close": 9.61, "volume": 82846.0}, {"date": "2026-01-07", "close": 9.49, "volume": 88169.0}, {"date": "2026-01-08", "close": 9.36, "volume": 207810.0}, {"date": "2026-01-09", "close": 9.37, "volume": 81203.0}, {"date": "2026-01-12", "close": 9.32, "volume": 127818.0}, {"date": "2026-01-13", "close": 9.14, "volume": 106320.0}, {"date": "2026-01-14", "close": 9.1, "volume": 185933.0}, {"date": "2026-01-15", "close": 9.34, "volume": 238526.0}, {"date": "2026-01-16", "close": 9.25, "volume": 91208.0}, {"date": "2026-01-20", "close": 9.11, "volume": 181384.0}, {"date": "2026-01-21", "close": 9.24, "volume": 107965.0}, {"date": "2026-01-22", "close": 9.27, "volume": 63025.0}, {"date": "2026-01-23", "close": 9.2, "volume": 47575.0}, {"date": "2026-01-26", "close": 9.16, "volume": 86898.0}, {"date": "2026-01-27", "close": 9.24, "volume": 89784.0}, {"date": "2026-01-28", "close": 9.12, "volume": 62286.0}, {"date": "2026-01-29", "close": 9.39, "volume": 85375.0}, {"date": "2026-01-30", "close": 9.4, "volume": 104869.0}, {"date": "2026-02-02", "close": 9.53, "volume": 46205.0}, {"date": "2026-02-03", "close": 9.38, "volume": 66953.0}, {"date": "2026-02-04", "close": 9.35, "volume": 79360.0}, {"date": "2026-02-05", "close": 9.18, "volume": 65452.0}, {"date": "2026-02-06", "close": 9.3, "volume": 75121.0}, {"date": "2026-02-09", "close": 9.18, "volume": 61616.0}, {"date": "2026-02-10", "close": 9.25, "volume": 65867.0}, {"date": "2026-02-11", "close": 9.19, "volume": 51682.0}, {"date": "2026-02-12", "close": 9.11, "volume": 92419.0}, {"date": "2026-02-13", "close": 9.41, "volume": 80370.0}, {"date": "2026-02-17", "close": 9.34, "volume": 32965.0}, {"date": "2026-02-18", "close": 9.65, "volume": 131833.0}, {"date": "2026-02-19", "close": 9.34, "volume": 66361.0}, {"date": "2026-02-20", "close": 9.37, "volume": 62558.0}, {"date": "2026-02-23", "close": 9.22, "volume": 49449.0}, {"date": "2026-02-24", "close": 9.31, "volume": 49203.0}, {"date": "2026-02-25", "close": 9.41, "volume": 26900.0}, {"date": "2026-02-26", "close": 9.45, "volume": 55354.0}, {"date": "2026-02-27", "close": 9.37, "volume": 40067.0}, {"date": "2026-03-02", "close": 9.38, "volume": 109755.0}, {"date": "2026-03-03", "close": 9.38, "volume": 61555.0}, {"date": "2026-03-04", "close": 9.45, "volume": 38116.0}, {"date": "2026-03-05", "close": 9.65, "volume": 176962.0}, {"date": "2026-03-06", "close": 9.41, "volume": 90342.0}, {"date": "2026-03-09", "close": 9.27, "volume": 68900.0}, {"date": "2026-03-10", "close": 9.24, "volume": 52257.0}, {"date": "2026-03-11", "close": 9.11, "volume": 112585.0}, {"date": "2026-03-12", "close": 8.92, "volume": 157345.0}, {"date": "2026-03-13", "close": 8.53, "volume": 160869.0}, {"date": "2026-03-16", "close": 8.62, "volume": 81472.0}, {"date": "2026-03-17", "close": 8.52, "volume": 82110.0}, {"date": "2026-03-18", "close": 8.31, "volume": 192816.0}, {"date": "2026-03-19", "close": 8.15, "volume": 121844.0}, {"date": "2026-03-20", "close": 8.23, "volume": 254461.0}, {"date": "2026-03-23", "close": 8.36, "volume": 67380.0}, {"date": "2026-03-24", "close": 8.31, "volume": 64190.0}, {"date": "2026-03-25", "close": 8.3, "volume": 126682.0}, {"date": "2026-03-26", "close": 8.07, "volume": 111106.0}, {"date": "2026-03-27", "close": 7.99, "volume": 158807.0}, {"date": "2026-03-30", "close": 7.95, "volume": 285184.0}, {"date": "2026-03-31", "close": 7.67, "volume": 214143.0}, {"date": "2026-04-01", "close": 7.76, "volume": 156727.0}, {"date": "2026-04-02", "close": 7.69, "volume": 58237.0}, {"date": "2026-04-06", "close": 7.69, "volume": 97242.0}, {"date": "2026-04-07", "close": 7.65, "volume": 144462.0}, {"date": "2026-04-08", "close": 7.98, "volume": 75772.0}, {"date": "2026-04-09", "close": 7.9, "volume": 91115.0}, {"date": "2026-04-10", "close": 7.78, "volume": 96600.0}, {"date": "2026-04-13", "close": 7.71, "volume": 95300.0}, {"date": "2026-04-14", "close": 7.83, "volume": 191424.0}, {"date": "2026-04-15", "close": 7.96, "volume": 109634.0}, {"date": "2026-04-16", "close": 7.71, "volume": 90906.0}, {"date": "2026-04-17", "close": 7.8, "volume": 172194.0}, {"date": "2026-04-20", "close": 7.84, "volume": 67684.0}, {"date": "2026-04-21", "close": 7.78, "volume": 98066.0}, {"date": "2026-04-22", "close": 7.61, "volume": 60392.0}, {"date": "2026-04-23", "close": 7.47, "volume": 154606.0}, {"date": "2026-04-24", "close": 7.53, "volume": 84362.0}, {"date": "2026-04-27", "close": 7.54, "volume": 69195.0}, {"date": "2026-04-28", "close": 7.62, "volume": 51540.0}, {"date": "2026-04-29", "close": 7.42, "volume": 50008.0}, {"date": "2026-04-30", "close": 7.49, "volume": 93535.0}, {"date": "2026-05-01", "close": 7.63, "volume": 66378.0}, {"date": "2026-05-04", "close": 7.51, "volume": 70441.0}, {"date": "2026-05-05", "close": 7.61, "volume": 119254.0}, {"date": "2026-05-06", "close": 7.71, "volume": 45690.0}, {"date": "2026-05-07", "close": 7.71, "volume": 81966.0}, {"date": "2026-05-08", "close": 7.63, "volume": 57079.0}, {"date": "2026-05-11", "close": 7.41, "volume": 99868.0}, {"date": "2026-05-12", "close": 7.36, "volume": 61783.0}, {"date": "2026-05-13", "close": 7.35, "volume": 91297.0}, {"date": "2026-05-14", "close": 8.02, "volume": 302473.0}, {"date": "2026-05-15", "close": 7.93, "volume": 90431.0}, {"date": "2026-05-18", "close": 7.99, "volume": 53660.0}, {"date": "2026-05-19", "close": 7.96, "volume": 48676.0}, {"date": "2026-05-20", "close": 8.08, "volume": 56409.0}, {"date": "2026-05-21", "close": 8.19, "volume": 89292.0}, {"date": "2026-05-22", "close": 8.3, "volume": 79682.0}, {"date": "2026-05-26", "close": 8.5, "volume": 87740.0}, {"date": "2026-05-27", "close": 8.46, "volume": 67132.0}, {"date": "2026-05-28", "close": 8.69, "volume": 89143.0}, {"date": "2026-05-29", "close": 8.9, "volume": 60906.0}, {"date": "2026-06-01", "close": 8.92, "volume": 139491.0}, {"date": "2026-06-02", "close": 8.74, "volume": 91696.0}, {"date": "2026-06-03", "close": 8.49, "volume": 62617.0}, {"date": "2026-06-04", "close": 8.63, "volume": 26256.0}, {"date": "2026-06-05", "close": 8.44, "volume": 73595.0}, {"date": "2026-06-08", "close": 8.36, "volume": 65980.0}, {"date": "2026-06-09", "close": 8.53, "volume": 66727.0}, {"date": "2026-06-10", "close": 8.41, "volume": 39242.0}, {"date": "2026-06-11", "close": 8.51, "volume": 58856.0}, {"date": "2026-06-12", "close": 8.54, "volume": 72864.0}, {"date": "2026-06-15", "close": 8.545, "volume": 161349.0}, {"date": "2026-06-16", "close": 8.49, "volume": 122125.0}, {"date": "2026-06-17", "close": 8.44, "volume": 79079.0}, {"date": "2026-06-18", "close": 8.46, "volume": 121160.0}, {"date": "2026-06-22", "close": 8.35, "volume": 97961.0}, {"date": "2026-06-23", "close": 8.44, "volume": 59516.0}, {"date": "2026-06-24", "close": 8.55, "volume": 134721.0}, {"date": "2026-06-25", "close": 8.59, "volume": 168870.0}, {"date": "2026-06-26", "close": 8.42, "volume": 1271311.0}, {"date": "2026-06-29", "close": 8.48, "volume": 138308.0}, {"date": "2026-06-30", "close": 7.9, "volume": 152717.0}, {"date": "2026-07-01", "close": 8.3, "volume": 97399.0}, {"date": "2026-07-02", "close": 8.19, "volume": 50684.0}, {"date": "2026-07-06", "close": 8.21, "volume": 54999.0}, {"date": "2026-07-07", "close": 7.92, "volume": 61783.0}, {"date": "2026-07-08", "close": 7.88, "volume": 73332.0}, {"date": "2026-07-09", "close": 8.05, "volume": 63368.0}, {"date": "2026-07-10", "close": 8.04, "volume": 31662.0}, {"date": "2026-07-13", "close": 8.12, "volume": 68605.0}, {"date": "2026-07-14", "close": 8.26, "volume": 69602.0}, {"date": "2026-07-15", "close": 8.31, "volume": 43084.0}, {"date": "2026-07-16", "close": 8.54, "volume": 77264.0}, {"date": "2026-07-17", "close": 8.3, "volume": 21548.0}, {"date": "2026-07-20", "close": 8.07, "volume": 101847.0}, {"date": "2026-07-21", "close": 8.09, "volume": 50486.0}, {"date": "2026-07-22", "close": 8.09, "volume": 19407.0}, {"date": "2026-07-23", "close": 7.77, "volume": 53786.0}, {"date": "2026-07-24", "close": 7.98, "volume": 59986.0}, {"date": "2026-07-27", "close": 8.02, "volume": 48758.0}, {"date": "2026-07-28", "close": 8.0, "volume": 44746.0}, {"date": "2026-07-29", "close": 7.86, "volume": 53486.0}, {"date": "2026-07-30", "close": 8.01, "volume": 61937.0}, {"date": "2026-07-31", "close": 7.84, "volume": 38012.0}, {"date": "2026-08-03", "close": 7.78, "volume": 72869.0}, {"date": "2026-08-04", "close": 7.82, "volume": 135312.0}, {"date": "2026-08-05", "close": 7.72, "volume": 65636.0}, {"date": "2026-08-06", "close": 7.85, "volume": 48330.0}, {"date": "2026-08-07", "close": 7.8, "volume": 112199.0}, {"date": "2026-08-10", "close": 7.73, "volume": 81775.0}, {"date": "2026-08-11", "close": 7.49, "volume": 100331.0}, {"date": "2026-08-12", "close": 7.51, "volume": 80910.0}, {"date": "2026-08-13", "close": 7.5, "volume": 258200.0}, {"date": "2026-08-14", "close": 7.75, "volume": 203235.0}], "refreshing": true}