{"ticker": "VRM", "overview": {"cik": "1580864", "ticker": "VRM", "name": "Vroom, Inc.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422899", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374609", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097897", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097892", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001461101-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002059222-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002034984-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002068536-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332834", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332803", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296552", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002059222-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002068536-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001461101-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002034984-26-000005", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-22", "title": "INFORMATION STATEMENT", "accession": "0001213900-26-070615", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001214607-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074792", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074791", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074229", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VRM", "has_prices": true, "as_of": "2026-09-23", "last": 9.35, "prev_close": 9.51, "change": -0.16000000000000014, "change_pct": -0.01682439537329129, "session_volume": 2488.0, "vwap_5": 9.576611376927167, "vwap_20": 10.564398967378551, "vwap_60": 10.006615852450377, "vwap_250": 11.488391289582198, "high_52w": 26.33, "low_52w": 6.9, "avg_volume_20": 67110.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-117011", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959099/000110465926117011/0001104659-26-117011-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0001104659-26-117008", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051254/000110465926117008/0001104659-26-117008-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0001193125-26-432000", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580864/000119312526432000/0001193125-26-432000-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001104659-26-097897", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959099/000110465926097897/0001104659-26-097897-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001104659-26-097892", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051254/000110465926097892/0001104659-26-097892-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0002059222-26-000003", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Jonathan Sandison", "who_key": "Sandison Jonathan", "role": "CFO, Vroom and UACC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059222/000205922226000003/0002059222-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0001461101-26-000004", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Thomas H. Shortt", "who_key": "Shortt Thomas H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580864/000146110126000004/0001461101-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0002034984-26-000006", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Anna-Lisa Christina Corrales", "who_key": "Corrales Anna-Lisa Christina", "role": "CLO, CCO, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034984/000203498426000006/0002034984-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0002068536-26-000004", "src": "INSIDERS", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Jacob Shlomo Benzaquen", "who_key": "Benzaquen Jacob Shlomo", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on VRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068536/000206853626000004/0002068536-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0001104659-26-070259", "src": "13DG", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Mudrick Capital Management, L.P. moves to a 76.2% activist stake in VRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-070259-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-14", "mins": 248562}, {"id": "SENATE-ac2ba9f8293846bea50188910e9d2299-0", "src": "CONGRESS", "ticker": "VRM", "cik": "", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc. - Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William F Hagerty, IV sells VRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ac2ba9f8-2938-46be-a501-88910e9d2299/", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566962}, {"id": "SENATE-823ec2b19e0c4b13bf3581722c1a083c-4", "src": "CONGRESS", "ticker": "VRM", "cik": "", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William F Hagerty, IV files a buy in VRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/823ec2b1-9e0c-4b13-bf35-81722c1a083c/", "trade_date": "2021-01-08", "timestamp": "2021-01-08", "mins": 3059442}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-070259", "src": "13DG", "ticker": "VRM", "cik": "1580864", "company": "Vroom, Inc.", "company_raw": "Vroom, Inc.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Mudrick Capital Management, L.P. moves to a 76.2% activist stake in VRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-070259-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-14", "mins": 248562}], "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": "Vroom, Inc. - Common Stock", "new_value": "Vroom, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580864", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580864", "applied": 1, "detected_at": "2026-10-28T09:30:35.219991"}]}, "key_people": [{"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ac2ba9f8-2938-46be-a501-88910e9d2299/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/823ec2b1-9e0c-4b13-bf35-81722c1a083c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ac2ba9f8-2938-46be-a501-88910e9d2299/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422899", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374609", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097897", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097892", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001461101-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002059222-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002034984-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002068536-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332834", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332803", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296552", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002059222-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002068536-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001461101-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002034984-26-000005", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-22", "title": "INFORMATION STATEMENT", "accession": "0001213900-26-070615", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001214607-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074792", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074791", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074229", "price_sensitive": false}], "performance": {"ticker": "VRM", "has_prices": true, "summary": {"n": 1, "avg": -0.6983870967741935, "win_rate": 0.0, "best": -0.6983870967741935, "worst": -0.6983870967741935, "as_of": "2026-09-23"}, "buys": [{"who": "Sen. William F Hagerty, IV", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hagerty, Bill (Senator)", "amount": 1001.0, "date": "2021-01-08", "score": 0.0, "ref_price": 31.0, "return": -0.6983870967741935}]}, "price_series": [{"date": "2025-02-20", "close": 31.0, "volume": 34165.0}, {"date": "2025-02-21", "close": 24.643, "volume": 33002.0}, {"date": "2025-02-24", "close": 25.7294, "volume": 9346.0}, {"date": "2025-02-25", "close": 26.51, "volume": 5486.0}, {"date": "2025-02-26", "close": 26.99, "volume": 5222.0}, {"date": "2025-02-27", "close": 26.68, "volume": 10491.0}, {"date": "2025-02-28", "close": 26.58, "volume": 18175.0}, {"date": "2025-03-03", "close": 25.93, "volume": 4983.0}, {"date": "2025-03-04", "close": 25.23, "volume": 12062.0}, {"date": "2025-03-05", "close": 25.8875, "volume": 2821.0}, {"date": "2025-03-06", "close": 26.52, "volume": 2667.0}, {"date": "2025-03-07", "close": 26.36, "volume": 3926.0}, {"date": "2025-03-10", "close": 25.19, "volume": 8195.0}, {"date": "2025-03-11", "close": 24.36, "volume": 11266.0}, {"date": "2025-03-12", "close": 24.4909, "volume": 2261.0}, {"date": "2025-03-13", "close": 26.0, "volume": 11784.0}, {"date": "2025-03-14", "close": 25.3184, "volume": 2687.0}, {"date": "2025-03-17", "close": 26.37, "volume": 2235.0}, {"date": "2025-03-18", "close": 27.0, "volume": 1815.0}, {"date": "2025-03-19", "close": 27.945, "volume": 3838.0}, {"date": "2025-03-20", "close": 27.9, "volume": 3748.0}, {"date": "2025-03-21", "close": 26.75, "volume": 1843.0}, {"date": "2025-03-24", "close": 27.0, "volume": 12731.0}, {"date": "2025-03-25", "close": 28.39, "volume": 9497.0}, {"date": "2025-03-26", "close": 28.51, "volume": 3055.0}, {"date": "2025-03-27", "close": 28.9, "volume": 7138.0}, {"date": "2025-03-28", "close": 28.57, "volume": 3000.0}, {"date": "2025-03-31", "close": 29.4, "volume": 6523.0}, {"date": "2025-04-01", "close": 29.5, "volume": 4354.0}, {"date": "2025-04-02", "close": 31.65, "volume": 17249.0}, {"date": "2025-04-03", "close": 30.48, "volume": 5729.0}, {"date": "2025-04-04", "close": 28.04, "volume": 8112.0}, {"date": "2025-04-07", "close": 29.37, "volume": 22604.0}, {"date": "2025-04-08", "close": 27.47, "volume": 4809.0}, {"date": "2025-04-09", "close": 27.85, "volume": 8133.0}, {"date": "2025-04-10", "close": 29.0, "volume": 4561.0}, {"date": "2025-04-11", "close": 32.3, "volume": 15542.0}, {"date": "2025-04-14", "close": 33.9, "volume": 15979.0}, {"date": "2025-04-15", "close": 34.06, "volume": 18323.0}, {"date": "2025-04-16", "close": 34.21, "volume": 13057.0}, {"date": "2025-04-17", "close": 38.0, "volume": 14758.0}, {"date": "2025-04-21", "close": 38.65, "volume": 14611.0}, {"date": "2025-04-22", "close": 39.95, "volume": 13119.0}, {"date": "2025-04-23", "close": 39.98, "volume": 5863.0}, {"date": "2025-04-24", "close": 39.98, "volume": 14209.0}, {"date": "2025-04-25", "close": 38.54, "volume": 10927.0}, {"date": "2025-04-28", "close": 38.79, "volume": 11950.0}, {"date": "2025-04-29", "close": 38.86, "volume": 5928.0}, {"date": "2025-04-30", "close": 38.42, "volume": 7759.0}, {"date": "2025-05-01", "close": 37.72, "volume": 3659.0}, {"date": "2025-05-02", "close": 38.64, "volume": 6507.0}, {"date": "2025-05-05", "close": 36.5, "volume": 5124.0}, {"date": "2025-05-06", "close": 37.71, "volume": 1839.0}, {"date": "2025-05-07", "close": 34.04, "volume": 4328.0}, {"date": "2025-05-08", "close": 34.94, "volume": 5367.0}, {"date": "2025-05-09", "close": 29.3675, "volume": 11899.0}, {"date": "2025-05-12", "close": 29.5, "volume": 11319.0}, {"date": "2025-05-13", "close": 28.58, "volume": 4270.0}, {"date": "2025-05-14", "close": 27.7, "volume": 8575.0}, {"date": "2025-05-15", "close": 25.5, "volume": 8398.0}, {"date": "2025-05-16", "close": 26.25, "volume": 13107.0}, {"date": "2025-05-19", "close": 26.11, "volume": 4949.0}, {"date": "2025-05-20", "close": 25.76, "volume": 1839.0}, {"date": "2025-05-21", "close": 24.49, "volume": 4848.0}, {"date": "2025-05-22", "close": 24.25, "volume": 3658.0}, {"date": "2025-05-23", "close": 24.5, "volume": 6242.0}, {"date": "2025-05-27", "close": 23.52, "volume": 5116.0}, {"date": "2025-05-28", "close": 21.8, "volume": 6940.0}, {"date": "2025-05-29", "close": 24.02, "volume": 3994.0}, {"date": "2025-05-30", "close": 24.01, "volume": 2976.0}, {"date": "2025-06-02", "close": 24.54, "volume": 4141.0}, {"date": "2025-06-03", "close": 25.0, "volume": 6275.0}, {"date": "2025-06-04", "close": 26.29, "volume": 9755.0}, {"date": "2025-06-05", "close": 27.55, "volume": 11360.0}, {"date": "2025-06-06", "close": 28.0, "volume": 6835.0}, {"date": "2025-06-09", "close": 28.0, "volume": 6146.0}, {"date": "2025-06-10", "close": 28.01, "volume": 10398.0}, {"date": "2025-06-11", "close": 28.0, "volume": 17324.0}, {"date": "2025-06-12", "close": 27.07, "volume": 5309.0}, {"date": "2025-06-13", "close": 27.1, "volume": 4168.0}, {"date": "2025-06-16", "close": 29.28, "volume": 5221.0}, {"date": "2025-06-17", "close": 30.26, "volume": 8903.0}, {"date": "2025-06-18", "close": 32.8, "volume": 10169.0}, {"date": "2025-06-20", "close": 31.82, "volume": 54417.0}, {"date": "2025-06-23", "close": 28.26, "volume": 13865.0}, {"date": "2025-06-24", "close": 28.32, "volume": 8201.0}, {"date": "2025-06-25", "close": 27.73, "volume": 5834.0}, {"date": "2025-06-26", "close": 28.52, "volume": 10007.0}, {"date": "2025-06-27", "close": 28.51, "volume": 118143.0}, {"date": "2025-06-30", "close": 28.51, "volume": 10978.0}, {"date": "2025-07-01", "close": 28.56, "volume": 5330.0}, {"date": "2025-07-02", "close": 28.94, "volume": 3860.0}, {"date": "2025-07-03", "close": 28.71, "volume": 1576.0}, {"date": "2025-07-07", "close": 28.45, "volume": 5597.0}, {"date": "2025-07-08", "close": 28.08, "volume": 20727.0}, {"date": "2025-07-09", "close": 28.24, "volume": 11673.0}, {"date": "2025-07-10", "close": 29.25, "volume": 1696.0}, {"date": "2025-07-11", "close": 28.99, "volume": 10975.0}, {"date": "2025-07-14", "close": 28.48, "volume": 25839.0}, {"date": "2025-07-15", "close": 27.94, "volume": 2254.0}, {"date": "2025-07-16", "close": 27.86, "volume": 2379.0}, {"date": "2025-07-17", "close": 28.58, "volume": 8635.0}, {"date": "2025-07-18", "close": 27.26, "volume": 3150.0}, {"date": "2025-07-21", "close": 27.64, "volume": 4251.0}, {"date": "2025-07-22", "close": 27.57, "volume": 2037.0}, {"date": "2025-07-23", "close": 27.54, "volume": 3329.0}, {"date": "2025-07-24", "close": 27.26, "volume": 1456.0}, {"date": "2025-07-25", "close": 27.55, "volume": 2027.0}, {"date": "2025-07-28", "close": 27.28, "volume": 1406.0}, {"date": "2025-07-29", "close": 27.11, "volume": 4375.0}, {"date": "2025-07-30", "close": 25.04, "volume": 7854.0}, {"date": "2025-07-31", "close": 25.12, "volume": 7564.0}, {"date": "2025-08-01", "close": 27.25, "volume": 7395.0}, {"date": "2025-08-04", "close": 27.25, "volume": 1670.0}, {"date": "2025-08-05", "close": 27.91, "volume": 1521.0}, {"date": "2025-08-06", "close": 27.41, "volume": 6398.0}, {"date": "2025-08-07", "close": 26.03, "volume": 6895.0}, {"date": "2025-08-08", "close": 25.85, "volume": 6025.0}, {"date": "2025-08-11", "close": 25.8, "volume": 2162.0}, {"date": "2025-08-12", "close": 26.33, "volume": 1741.0}, {"date": "2025-08-13", "close": 28.5, "volume": 7545.0}, {"date": "2025-08-14", "close": 29.85, "volume": 4026.0}, {"date": "2025-08-15", "close": 29.92, "volume": 2357.0}, {"date": "2025-08-18", "close": 28.5, "volume": 2679.0}, {"date": "2025-08-19", "close": 27.35, "volume": 4939.0}, {"date": "2025-08-20", "close": 26.0, "volume": 3131.0}, {"date": "2025-08-21", "close": 27.0, "volume": 9061.0}, {"date": "2025-08-22", "close": 28.59, "volume": 18828.0}, {"date": "2025-08-25", "close": 28.06, "volume": 1510.0}, {"date": "2025-08-26", "close": 28.14, "volume": 1965.0}, {"date": "2025-08-27", "close": 27.74, "volume": 1789.0}, {"date": "2025-08-28", "close": 28.25, "volume": 1402.0}, {"date": "2025-08-29", "close": 28.5, "volume": 1917.0}, {"date": "2025-09-02", "close": 28.15, "volume": 2655.0}, {"date": "2025-09-03", "close": 27.73, "volume": 1438.0}, {"date": "2025-09-04", "close": 27.04, "volume": 4877.0}, {"date": "2025-09-05", "close": 26.95, "volume": 832.0}, {"date": "2025-09-08", "close": 27.71, "volume": 666.0}, {"date": "2025-09-09", "close": 25.25, "volume": 13973.0}, {"date": "2025-09-10", "close": 25.28, "volume": 4857.0}, {"date": "2025-09-11", "close": 26.43, "volume": 2824.0}, {"date": "2025-09-12", "close": 26.33, "volume": 1053.0}, {"date": "2025-09-15", "close": 27.45, "volume": 2813.0}, {"date": "2025-09-16", "close": 27.38, "volume": 8073.0}, {"date": "2025-09-17", "close": 27.33, "volume": 745.0}, {"date": "2025-09-18", "close": 28.45, "volume": 1276.0}, {"date": "2025-09-19", "close": 27.46, "volume": 10737.0}, {"date": "2025-09-22", "close": 28.34, "volume": 1443.0}, {"date": "2025-09-23", "close": 27.43, "volume": 3296.0}, {"date": "2025-09-24", "close": 27.3, "volume": 618.0}, {"date": "2025-09-25", "close": 27.18, "volume": 560.0}, {"date": "2025-09-26", "close": 28.43, "volume": 1008.0}, {"date": "2025-09-29", "close": 26.65, "volume": 2011.0}, {"date": "2025-09-30", "close": 27.03, "volume": 967.0}, {"date": "2025-10-01", "close": 26.61, "volume": 1185.0}, {"date": "2025-10-02", "close": 25.72, "volume": 614.0}, {"date": "2025-10-03", "close": 26.2, "volume": 2467.0}, {"date": "2025-10-06", "close": 26.89, "volume": 1207.0}, {"date": "2025-10-07", "close": 25.99, "volume": 1990.0}, {"date": "2025-10-08", "close": 26.07, "volume": 4009.0}, {"date": "2025-10-09", "close": 26.13, "volume": 1959.0}, {"date": "2025-10-10", "close": 23.88, "volume": 10778.0}, {"date": "2025-10-13", "close": 26.75, "volume": 2105.0}, {"date": "2025-10-14", "close": 25.68, "volume": 842.0}, {"date": "2025-10-15", "close": 26.46, "volume": 1394.0}, {"date": "2025-10-16", "close": 26.05, "volume": 1086.0}, {"date": "2025-10-17", "close": 26.11, "volume": 1554.0}, {"date": "2025-10-20", "close": 25.9, "volume": 2056.0}, {"date": "2025-10-21", "close": 24.79, "volume": 941.0}, {"date": "2025-10-22", "close": 26.14, "volume": 1496.0}, {"date": "2025-10-23", "close": 24.99, "volume": 503.0}, {"date": "2025-10-24", "close": 24.7, "volume": 2000.0}, {"date": "2025-10-27", "close": 25.1168, "volume": 2924.0}, {"date": "2025-10-28", "close": 24.1, "volume": 1551.0}, {"date": "2025-10-29", "close": 22.9, "volume": 2557.0}, {"date": "2025-10-30", "close": 23.8, "volume": 1542.0}, {"date": "2025-10-31", "close": 23.57, "volume": 2973.0}, {"date": "2025-11-03", "close": 23.5, "volume": 840.0}, {"date": "2025-11-04", "close": 22.77, "volume": 1267.0}, {"date": "2025-11-05", "close": 24.58, "volume": 1254.0}, {"date": "2025-11-06", "close": 23.31, "volume": 4367.0}, {"date": "2025-11-07", "close": 23.65, "volume": 771.0}, {"date": "2025-11-10", "close": 24.25, "volume": 938.0}, {"date": "2025-11-11", "close": 23.3, "volume": 3202.0}, {"date": "2025-11-12", "close": 22.23, "volume": 2038.0}, {"date": "2025-11-13", "close": 21.45, "volume": 4800.0}, {"date": "2025-11-14", "close": 20.4, "volume": 1987.0}, {"date": "2025-11-17", "close": 20.21, "volume": 1191.0}, {"date": "2025-11-18", "close": 19.33, "volume": 1268.0}, {"date": "2025-11-19", "close": 19.02, "volume": 2856.0}, {"date": "2025-11-20", "close": 18.56, "volume": 3059.0}, {"date": "2025-11-21", "close": 20.19, "volume": 7681.0}, {"date": "2025-11-24", "close": 18.06, "volume": 4099.0}, {"date": "2025-11-25", "close": 20.43, "volume": 1505.0}, {"date": "2025-11-26", "close": 19.42, "volume": 2082.0}, {"date": "2025-11-28", "close": 20.66, "volume": 2614.0}, {"date": "2025-12-01", "close": 19.67, "volume": 1329.0}, {"date": "2025-12-02", "close": 19.22, "volume": 2049.0}, {"date": "2025-12-03", "close": 20.61, "volume": 2467.0}, {"date": "2025-12-04", "close": 20.61, "volume": null}, {"date": "2025-12-05", "close": 20.11, "volume": 1515.0}, {"date": "2025-12-08", "close": 22.18, "volume": 5995.0}, {"date": "2025-12-09", "close": 24.99, "volume": 1847.0}, {"date": "2025-12-10", "close": 24.24, "volume": 3803.0}, {"date": "2025-12-11", "close": 26.09, "volume": 2672.0}, {"date": "2025-12-12", "close": 26.18, "volume": 3228.0}, {"date": "2025-12-15", "close": 25.17, "volume": 3826.0}, {"date": "2025-12-16", "close": 25.47, "volume": 1608.0}, {"date": "2025-12-17", "close": 25.09, "volume": 11013.0}, {"date": "2025-12-18", "close": 26.33, "volume": 3665.0}, {"date": "2025-12-19", "close": 24.82, "volume": 2884.0}, {"date": "2025-12-22", "close": 25.28, "volume": 2819.0}, {"date": "2025-12-23", "close": 23.71, "volume": 2309.0}, {"date": "2025-12-24", "close": 23.22, "volume": 565.0}, {"date": "2025-12-26", "close": 22.5, "volume": 2751.0}, {"date": "2025-12-29", "close": 20.32, "volume": 5456.0}, {"date": "2025-12-30", "close": 19.73, "volume": 6624.0}, {"date": "2025-12-31", "close": 19.88, "volume": 6904.0}, {"date": "2026-01-02", "close": 20.83, "volume": 1654.0}, {"date": "2026-01-05", "close": 20.58, "volume": 680.0}, {"date": "2026-01-06", "close": 19.78, "volume": 1458.0}, {"date": "2026-01-07", "close": 18.27, "volume": 4622.0}, {"date": "2026-01-08", "close": 18.3, "volume": 903.0}, {"date": "2026-01-09", "close": 18.43, "volume": 1381.0}, {"date": "2026-01-12", "close": 19.4, "volume": 852.0}, {"date": "2026-01-13", "close": 18.91, "volume": 1694.0}, {"date": "2026-01-14", "close": 18.03, "volume": 1629.0}, {"date": "2026-01-15", "close": 18.775, "volume": 1346.0}, {"date": "2026-01-16", "close": 17.65, "volume": 2834.0}, {"date": "2026-01-20", "close": 16.32, "volume": 2724.0}, {"date": "2026-01-21", "close": 18.42, "volume": 7588.0}, {"date": "2026-01-22", "close": 19.91, "volume": 4147.0}, {"date": "2026-01-23", "close": 18.53, "volume": 983.0}, {"date": "2026-01-26", "close": 19.7, "volume": 769.0}, {"date": "2026-01-27", "close": 19.65, "volume": 858.0}, {"date": "2026-01-28", "close": 19.38, "volume": 1151.0}, {"date": "2026-01-29", "close": 21.5, "volume": 9355.0}, {"date": "2026-01-30", "close": 19.26, "volume": 6655.0}, {"date": "2026-02-02", "close": 20.35, "volume": 1543.0}, {"date": "2026-02-03", "close": 19.02, "volume": 572.0}, {"date": "2026-02-04", "close": 18.12, "volume": 2500.0}, {"date": "2026-02-05", "close": 17.23, "volume": 2152.0}, {"date": "2026-02-06", "close": 17.34, "volume": 1693.0}, {"date": "2026-02-09", "close": 16.53, "volume": 1492.0}, {"date": "2026-02-10", "close": 16.45, "volume": 2314.0}, {"date": "2026-02-11", "close": 15.72, "volume": 3105.0}, {"date": "2026-02-12", "close": 18.58, "volume": 5257.0}, {"date": "2026-02-13", "close": 18.77, "volume": 2594.0}, {"date": "2026-02-17", "close": 17.92, "volume": 651.0}, {"date": "2026-02-18", "close": 16.51, "volume": 818.0}, {"date": "2026-02-19", "close": 16.15, "volume": 1297.0}, {"date": "2026-02-20", "close": 16.2, "volume": 1580.0}, {"date": "2026-02-23", "close": 15.75, "volume": 1481.0}, {"date": "2026-02-24", "close": 16.62, "volume": 887.0}, {"date": "2026-02-25", "close": 16.62, "volume": null}, {"date": "2026-02-26", "close": 16.65, "volume": 3671.0}, {"date": "2026-02-27", "close": 15.03, "volume": 1499.0}, {"date": "2026-03-02", "close": 13.67, "volume": 1718.0}, {"date": "2026-03-03", "close": 12.24, "volume": 1749.0}, {"date": "2026-03-04", "close": 12.87, "volume": 1644.0}, {"date": "2026-03-05", "close": 15.53, "volume": 8556.0}, {"date": "2026-03-06", "close": 16.5, "volume": 19627.0}, {"date": "2026-03-09", "close": 16.63, "volume": 1435.0}, {"date": "2026-03-10", "close": 13.26, "volume": 216607.0}, {"date": "2026-03-11", "close": 12.77, "volume": 4462.0}, {"date": "2026-03-12", "close": 11.5, "volume": 7355.0}, {"date": "2026-03-13", "close": 10.58, "volume": 11098.0}, {"date": "2026-03-16", "close": 11.61, "volume": 25866.0}, {"date": "2026-03-17", "close": 11.02, "volume": 3440.0}, {"date": "2026-03-18", "close": 10.18, "volume": 8336.0}, {"date": "2026-03-19", "close": 11.86, "volume": 23739.0}, {"date": "2026-03-20", "close": 11.82, "volume": 22194.0}, {"date": "2026-03-23", "close": 13.56, "volume": 79965.0}, {"date": "2026-03-24", "close": 13.62, "volume": 17673.0}, {"date": "2026-03-25", "close": 13.3, "volume": 8087.0}, {"date": "2026-03-26", "close": 12.35, "volume": 4080.0}, {"date": "2026-03-27", "close": 11.65, "volume": 4745.0}, {"date": "2026-03-30", "close": 12.67, "volume": 8065.0}, {"date": "2026-03-31", "close": 13.31, "volume": 17839.0}, {"date": "2026-04-01", "close": 12.9, "volume": 15876.0}, {"date": "2026-04-02", "close": 14.26, "volume": 12834.0}, {"date": "2026-04-06", "close": 13.63, "volume": 3967.0}, {"date": "2026-04-07", "close": 14.36, "volume": 8914.0}, {"date": "2026-04-08", "close": 16.34, "volume": 11850.0}, {"date": "2026-04-09", "close": 16.95, "volume": 4589.0}, {"date": "2026-04-10", "close": 16.44, "volume": 13307.0}, {"date": "2026-04-13", "close": 15.56, "volume": 3839.0}, {"date": "2026-04-14", "close": 15.19, "volume": 11480.0}, {"date": "2026-04-15", "close": 14.985, "volume": 24180.0}, {"date": "2026-04-16", "close": 15.5, "volume": 2824.0}, {"date": "2026-04-17", "close": 15.43, "volume": 10645.0}, {"date": "2026-04-20", "close": 16.89, "volume": 42385.0}, {"date": "2026-04-21", "close": 16.83, "volume": 1941.0}, {"date": "2026-04-22", "close": 17.65, "volume": 9604.0}, {"date": "2026-04-23", "close": 16.56, "volume": 3279.0}, {"date": "2026-04-24", "close": 16.59, "volume": 3957.0}, {"date": "2026-04-27", "close": 15.89, "volume": 7435.0}, {"date": "2026-04-28", "close": 15.35, "volume": 13854.0}, {"date": "2026-04-29", "close": 15.42, "volume": 2877.0}, {"date": "2026-04-30", "close": 14.98, "volume": 3519.0}, {"date": "2026-05-01", "close": 14.58, "volume": 2861.0}, {"date": "2026-05-04", "close": 13.35, "volume": 7588.0}, {"date": "2026-05-05", "close": 12.89, "volume": 2176.0}, {"date": "2026-05-06", "close": 11.95, "volume": 12537.0}, {"date": "2026-05-07", "close": 12.45, "volume": 7722.0}, {"date": "2026-05-08", "close": 12.33, "volume": 7917.0}, {"date": "2026-05-11", "close": 12.45, "volume": 9396.0}, {"date": "2026-05-12", "close": 11.76, "volume": 6147.0}, {"date": "2026-05-13", "close": 11.62, "volume": 4442.0}, {"date": "2026-05-14", "close": 11.4, "volume": 4400.0}, {"date": "2026-05-15", "close": 11.18, "volume": 4203.0}, {"date": "2026-05-18", "close": 11.71, "volume": 3635.0}, {"date": "2026-05-19", "close": 12.29, "volume": 4687.0}, {"date": "2026-05-20", "close": 12.65, "volume": 4027.0}, {"date": "2026-05-21", "close": 12.6, "volume": 3133.0}, {"date": "2026-05-22", "close": 12.06, "volume": 6009.0}, {"date": "2026-05-26", "close": 12.55, "volume": 5446.0}, {"date": "2026-05-27", "close": 11.79, "volume": 11648.0}, {"date": "2026-05-28", "close": 11.75, "volume": 14018.0}, {"date": "2026-05-29", "close": 11.8, "volume": 4997.0}, {"date": "2026-06-01", "close": 11.67, "volume": 2657.0}, {"date": "2026-06-02", "close": 11.02, "volume": 9865.0}, {"date": "2026-06-03", "close": 9.92, "volume": 6868.0}, {"date": "2026-06-04", "close": 10.175, "volume": 5345.0}, {"date": "2026-06-05", "close": 9.4, "volume": 5808.0}, {"date": "2026-06-08", "close": 9.73, "volume": 11559.0}, {"date": "2026-06-09", "close": 8.11, "volume": 10435.0}, {"date": "2026-06-10", "close": 8.13, "volume": 4689.0}, {"date": "2026-06-11", "close": 7.85, "volume": 4038.0}, {"date": "2026-06-12", "close": 7.22, "volume": 7650.0}, {"date": "2026-06-15", "close": 8.18, "volume": 25956.0}, {"date": "2026-06-16", "close": 7.88, "volume": 8065.0}, {"date": "2026-06-17", "close": 10.7, "volume": 698187.0}, {"date": "2026-06-18", "close": 10.16, "volume": 50341.0}, {"date": "2026-06-22", "close": 9.12, "volume": 20653.0}, {"date": "2026-06-23", "close": 8.57, "volume": 44306.0}, {"date": "2026-06-24", "close": 9.36, "volume": 38726.0}, {"date": "2026-06-25", "close": 8.95, "volume": 30531.0}, {"date": "2026-06-26", "close": 8.49, "volume": 121861.0}, {"date": "2026-06-29", "close": 7.92, "volume": 32700.0}, {"date": "2026-06-30", "close": 7.7, "volume": 23218.0}, {"date": "2026-07-01", "close": 8.05, "volume": 29519.0}, {"date": "2026-07-02", "close": 8.34, "volume": 36346.0}, {"date": "2026-07-06", "close": 7.52, "volume": 34222.0}, {"date": "2026-07-07", "close": 7.705, "volume": 7931.0}, {"date": "2026-07-08", "close": 7.68, "volume": 21943.0}, {"date": "2026-07-09", "close": 7.2, "volume": 32287.0}, {"date": "2026-07-10", "close": 7.33, "volume": 10058.0}, {"date": "2026-07-13", "close": 7.24, "volume": 6024.0}, {"date": "2026-07-14", "close": 7.37, "volume": 16146.0}, {"date": "2026-07-15", "close": 7.49, "volume": 7057.0}, {"date": "2026-07-16", "close": 7.19, "volume": 4353.0}, {"date": "2026-07-17", "close": 7.13, "volume": 884.0}, {"date": "2026-07-20", "close": 7.07, "volume": 1594.0}, {"date": "2026-07-21", "close": 7.7, "volume": 6970.0}, {"date": "2026-07-22", "close": 7.03, "volume": 7964.0}, {"date": "2026-07-23", "close": 7.32, "volume": 4898.0}, {"date": "2026-07-24", "close": 7.09, "volume": 1469.0}, {"date": "2026-07-27", "close": 7.195, "volume": 931.0}, {"date": "2026-07-28", "close": 7.0674, "volume": 2309.0}, {"date": "2026-07-29", "close": 6.99, "volume": 4322.0}, {"date": "2026-07-30", "close": 6.9, "volume": 3296.0}, {"date": "2026-07-31", "close": 7.49, "volume": 6424.0}, {"date": "2026-08-03", "close": 7.15, "volume": 9016.0}, {"date": "2026-08-04", "close": 7.04, "volume": 2582.0}, {"date": "2026-08-05", "close": 9.535, "volume": 99496.0}, {"date": "2026-08-06", "close": 9.2341, "volume": 16022.0}, {"date": "2026-08-07", "close": 9.2012, "volume": 3074.0}, {"date": "2026-08-10", "close": 9.78, "volume": 3420.0}, {"date": "2026-08-11", "close": 9.84, "volume": 9106.0}, {"date": "2026-08-12", "close": 9.96, "volume": 2545.0}, {"date": "2026-08-13", "close": 10.31, "volume": 11316.0}, {"date": "2026-08-14", "close": 10.85, "volume": 11237.0}, {"date": "2026-08-17", "close": 9.66, "volume": 10573.0}, {"date": "2026-08-18", "close": 9.42, "volume": 10393.0}, {"date": "2026-08-19", "close": 9.98, "volume": 23910.0}, {"date": "2026-08-20", "close": 9.86, "volume": 7421.0}, {"date": "2026-08-21", "close": 10.28, "volume": 4385.0}, {"date": "2026-08-24", "close": 9.77, "volume": 2307.0}, {"date": "2026-08-25", "close": 9.395, "volume": 11042.0}, {"date": "2026-08-26", "close": 9.41, "volume": 12115.0}, {"date": "2026-08-27", "close": 9.12, "volume": 3413.0}, {"date": "2026-08-28", "close": 9.18, "volume": 2468.0}, {"date": "2026-08-31", "close": 9.3, "volume": 776.0}, {"date": "2026-09-01", "close": 9.3, "volume": 8772.0}, {"date": "2026-09-02", "close": 9.1, "volume": 8553.0}, {"date": "2026-09-03", "close": 10.18, "volume": 202191.0}, {"date": "2026-09-04", "close": 10.83, "volume": 549067.0}, {"date": "2026-09-08", "close": 10.8, "volume": 346575.0}, {"date": "2026-09-09", "close": 10.415, "volume": 18214.0}, {"date": "2026-09-10", "close": 10.26, "volume": 46989.0}, {"date": "2026-09-11", "close": 10.04, "volume": 50834.0}, {"date": "2026-09-14", "close": 10.49, "volume": 17885.0}, {"date": "2026-09-15", "close": 10.15, "volume": 23069.0}, {"date": "2026-09-16", "close": 10.14, "volume": 4269.0}, {"date": "2026-09-17", "close": 10.05, "volume": 5692.0}, {"date": "2026-09-18", "close": 9.61, "volume": 15180.0}, {"date": "2026-09-21", "close": 9.43, "volume": 13265.0}, {"date": "2026-09-22", "close": 9.51, "volume": 10400.0}, {"date": "2026-09-23", "close": 9.35, "volume": 2488.0}], "refreshing": true}