{"ticker": "ANL", "overview": {"cik": "1944552", "ticker": "ANL", "name": "Adlai Nortye Group Ltd.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002136887-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093761", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091426", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003685", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089447", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002131088-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084256", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-079449", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078874", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001683168-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002136887-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002137419-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002136295-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002136295-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0002135387-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002217", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057060", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002130734-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002130734-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001356", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-24", "title": "Form CORRESP", "accession": "0001213900-26-047443", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 164766.55, "net": -164766.55, "insiders": 2, "first_date": "2026-05-13", "last_date": "2026-08-26"}, "metrics": {"ticker": "ANL", "has_prices": true, "as_of": "2026-09-18", "last": 15.74, "prev_close": 15.28, "change": 0.46000000000000085, "change_pct": 0.030104712041884873, "session_volume": 156623.0, "vwap_5": 15.514358084876092, "vwap_20": 14.884180728830264, "vwap_60": 12.696833653916421, "vwap_250": 8.107778382393029, "high_52w": 16.6, "low_52w": 0.88, "avg_volume_20": 173864.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002136887-26-000002", "src": "INSIDERS", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Group Ltd.", "who": "Xiaofeng Ye", "who_key": "Ye Xiaofeng", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 164634.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $165K of ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/2136887/000213688726000002/0002136887-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "13DG-0001172661-26-003685", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 6.77% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001172661-26-003685-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001231919-26-000929", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 4.4% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001231919-26-000929-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0002129331-26-000003", "src": "INSIDERS", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Ping Ji", "who_key": "Ji Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/000212933126000003/0002129331-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "13DG-0001172661-26-002217", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. takes a 5.19% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001172661-26-002217-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-057060", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 2.9% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001213900-26-057060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}, {"id": "0002136295-26-000002", "src": "INSIDERS", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Yang Lu", "who_key": "LU YANG", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 131.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $131 of ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/000213629526000002/0002136295-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003685", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 6.77% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001172661-26-003685-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001231919-26-000929", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 4.4% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001231919-26-000929-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001172661-26-002217", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. takes a 5.19% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001172661-26-002217-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-057060", "src": "13DG", "ticker": "ANL", "cik": "1944552", "company": "Adlai Nortye Group Ltd.", "company_raw": "Adlai Nortye Ltd.", "who": "Adlai Nortye Ltd.", "who_key": "Adlai Nortye Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adlai Nortye Ltd. moves to a 2.9% passive stake in ANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/0001213900-26-057060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}], "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": "Adlai Nortye Ltd. - American Depositary Shares", "new_value": "Adlai Nortye Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001944552", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001944552", "applied": 1, "detected_at": "2026-09-10T10:04:41.261537"}]}, "key_people": [{"who": "Xiaofeng Ye", "who_key": "Ye Xiaofeng", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 164634.75, "net": -164634.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164634.75, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136887/000213688726000002/0002136887-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 164634.75, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136887/000213688726000002/0002136887-26-000002-index.htm"}}, {"who": "Yang Lu", "who_key": "LU YANG", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 131.8, "net": -131.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131.8, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/000213629526000002/0002136295-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 131.8, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944552/000213629526000002/0002136295-26-000002-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -164634.75}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002136887-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093761", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091426", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003685", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089447", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002131088-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084256", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-079449", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078874", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001683168-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002136887-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002137419-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002136295-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002136295-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0002135387-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002217", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057060", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002130734-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0002130734-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0002129331-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001356", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-24", "title": "Form CORRESP", "accession": "0001213900-26-047443", "price_sensitive": false}], "performance": {"ticker": "ANL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-29", "close": 15.0, "volume": 407977.0}, {"date": "2023-10-02", "close": 13.1, "volume": 124136.0}, {"date": "2023-10-03", "close": 12.2, "volume": 85993.0}, {"date": "2023-10-04", "close": 12.0, "volume": 30907.0}, {"date": "2023-10-05", "close": 10.86, "volume": 73780.0}, {"date": "2023-10-06", "close": 10.8731, "volume": 21310.0}, {"date": "2023-10-09", "close": 10.51, "volume": 3051.0}, {"date": "2023-10-10", "close": 10.62, "volume": 7110.0}, {"date": "2023-10-11", "close": 10.87, "volume": 7367.0}, {"date": "2023-10-12", "close": 10.1004, "volume": 17128.0}, {"date": "2023-10-13", "close": 10.7, "volume": 18188.0}, {"date": "2023-10-16", "close": 10.1, "volume": 7193.0}, {"date": "2023-10-17", "close": 9.7, "volume": 17135.0}, {"date": "2023-10-18", "close": 9.9182, "volume": 5784.0}, {"date": "2023-10-19", "close": 9.45, "volume": 15395.0}, {"date": "2023-10-20", "close": 9.25, "volume": 6644.0}, {"date": "2023-10-23", "close": 9.08, "volume": 12271.0}, {"date": "2023-10-24", "close": 8.52, "volume": 18389.0}, {"date": "2023-10-25", "close": 8.15, "volume": 2753.0}, {"date": "2023-10-26", "close": 8.6949, "volume": 8581.0}, {"date": "2023-10-27", "close": 8.12, "volume": 2389.0}, {"date": "2023-10-30", "close": 8.52, "volume": 608.0}, {"date": "2023-10-31", "close": 8.05, "volume": 811.0}, {"date": "2023-11-01", "close": 8.14, "volume": 2037.0}, {"date": "2023-11-02", "close": 7.85, "volume": 3122.0}, {"date": "2023-11-03", "close": 8.51, "volume": 6333.0}, {"date": "2023-11-06", "close": 8.37, "volume": 7372.0}, {"date": "2023-11-07", "close": 8.6, "volume": 1262.0}, {"date": "2023-11-08", "close": 8.6092, "volume": 2152.0}, {"date": "2023-11-09", "close": 8.45, "volume": 1394.0}, {"date": "2023-11-10", "close": 8.74, "volume": 4297.0}, {"date": "2023-11-13", "close": 8.64, "volume": 2823.0}, {"date": "2023-11-14", "close": 9.12, "volume": 15039.0}, {"date": "2023-11-15", "close": 9.69, "volume": 4303.0}, {"date": "2023-11-16", "close": 9.816, "volume": 562.0}, {"date": "2023-11-17", "close": 10.19, "volume": 2988.0}, {"date": "2023-11-20", "close": 9.83, "volume": 1077.0}, {"date": "2023-11-21", "close": 10.19, "volume": 2303.0}, {"date": "2023-11-22", "close": 10.19, "volume": 1199.0}, {"date": "2023-11-24", "close": 10.2, "volume": 6799.0}, {"date": "2023-11-27", "close": 10.56, "volume": 231.0}, {"date": "2023-11-28", "close": 10.563, "volume": 1170.0}, {"date": "2023-11-29", "close": 10.73, "volume": 1422.0}, {"date": "2023-11-30", "close": 11.0, "volume": 2427.0}, {"date": "2023-12-01", "close": 10.59, "volume": 2417.0}, {"date": "2023-12-04", "close": 10.8486, "volume": 1093.0}, {"date": "2023-12-05", "close": 10.6749, "volume": 1207.0}, {"date": "2023-12-06", "close": 11.24, "volume": 1980.0}, {"date": "2023-12-07", "close": 11.36, "volume": 3411.0}, {"date": "2023-12-08", "close": 11.26, "volume": 1508.0}, {"date": "2023-12-11", "close": 10.72, "volume": 2888.0}, {"date": "2023-12-12", "close": 10.37, "volume": 4209.0}, {"date": "2023-12-13", "close": 10.01, "volume": 4112.0}, {"date": "2023-12-14", "close": 9.51, "volume": 6827.0}, {"date": "2023-12-15", "close": 9.1, "volume": 2311.0}, {"date": "2023-12-18", "close": 9.1, "volume": null}, {"date": "2023-12-19", "close": 8.6, "volume": 2183.0}, {"date": "2023-12-20", "close": 8.904, "volume": 513.0}, {"date": "2023-12-21", "close": 8.8, "volume": 662.0}, {"date": "2023-12-22", "close": 9.04, "volume": 2566.0}, {"date": "2023-12-26", "close": 9.05, "volume": 948.0}, {"date": "2023-12-27", "close": 9.04, "volume": 947.0}, {"date": "2023-12-28", "close": 8.57, "volume": 6134.0}, {"date": "2023-12-29", "close": 8.99, "volume": 3843.0}, {"date": "2024-01-02", "close": 9.23, "volume": 1274.0}, {"date": "2024-01-03", "close": 9.57, "volume": 548.0}, {"date": "2024-01-04", "close": 9.5, "volume": 2360.0}, {"date": "2024-01-05", "close": 9.31, "volume": 476.0}, {"date": "2024-01-08", "close": 9.4199, "volume": 1351.0}, {"date": "2024-01-09", "close": 9.4199, "volume": null}, {"date": "2024-01-10", "close": 9.4199, "volume": null}, {"date": "2024-01-11", "close": 9.39, "volume": 209.0}, {"date": "2024-01-12", "close": 9.05, "volume": 1974.0}, {"date": "2024-01-16", "close": 9.05, "volume": null}, {"date": "2024-01-17", "close": 9.05, "volume": 2729.0}, {"date": "2024-01-18", "close": 9.05, "volume": null}, {"date": "2024-01-19", "close": 8.989, "volume": 707.0}, {"date": "2024-01-22", "close": 9.12, "volume": 3873.0}, {"date": "2024-01-23", "close": 9.12, "volume": null}, {"date": "2024-01-24", "close": 9.2132, "volume": 380.0}, {"date": "2024-01-25", "close": 9.2132, "volume": null}, {"date": "2024-01-26", "close": 9.2132, "volume": null}, {"date": "2024-01-29", "close": 9.1299, "volume": 152.0}, {"date": "2024-01-30", "close": 9.1299, "volume": null}, {"date": "2024-01-31", "close": 9.1299, "volume": null}, {"date": "2024-02-01", "close": 9.1299, "volume": null}, {"date": "2024-02-02", "close": 9.1299, "volume": null}, {"date": "2024-02-05", "close": 8.35, "volume": 696.0}, {"date": "2024-02-06", "close": 9.13, "volume": 397.0}, {"date": "2024-02-07", "close": 8.9002, "volume": 949.0}, {"date": "2024-02-08", "close": 8.86, "volume": 345.0}, {"date": "2024-02-09", "close": 8.24, "volume": 1741.0}, {"date": "2024-02-12", "close": 8.24, "volume": 369.0}, {"date": "2024-02-13", "close": 7.25, "volume": 769.0}, {"date": "2024-02-14", "close": 7.25, "volume": null}, {"date": "2024-02-15", "close": 7.39, "volume": 567.0}, {"date": "2024-02-16", "close": 7.39, "volume": null}, {"date": "2024-02-20", "close": 7.6, "volume": 594.0}, {"date": "2024-02-21", "close": 7.513, "volume": 491.0}, {"date": "2024-02-22", "close": 7.1114, "volume": 382.0}, {"date": "2024-02-23", "close": 7.151, "volume": 2665.0}, {"date": "2024-02-26", "close": 7.15, "volume": 615.0}, {"date": "2024-02-27", "close": 7.15, "volume": null}, {"date": "2024-02-28", "close": 7.15, "volume": null}, {"date": "2024-02-29", "close": 7.15, "volume": 599.0}, {"date": "2024-03-01", "close": 7.9, "volume": 6389.0}, {"date": "2024-03-04", "close": 8.1, "volume": 7241.0}, {"date": "2024-03-05", "close": 7.8, "volume": 1643.0}, {"date": "2024-03-06", "close": 7.8, "volume": null}, {"date": "2024-03-07", "close": 7.75, "volume": 461.0}, {"date": "2024-03-08", "close": 7.65, "volume": 670.0}, {"date": "2024-03-11", "close": 8.7606, "volume": 1156.0}, {"date": "2024-03-12", "close": 8.638, "volume": 1687.0}, {"date": "2024-03-13", "close": 8.99, "volume": 1040.0}, {"date": "2024-03-14", "close": 9.01, "volume": 1409.0}, {"date": "2024-03-15", "close": 9.0, "volume": 631.0}, {"date": "2024-03-18", "close": 9.025, "volume": 2513.0}, {"date": "2024-03-19", "close": 9.1, "volume": 544.0}, {"date": "2024-03-20", "close": 9.1, "volume": null}, {"date": "2024-03-21", "close": 9.1, "volume": 1767.0}, {"date": "2024-03-22", "close": 9.03, "volume": 283.0}, {"date": "2024-03-25", "close": 9.02, "volume": 2863.0}, {"date": "2024-03-26", "close": 9.082, "volume": 1200.0}, {"date": "2024-03-27", "close": 9.14, "volume": 333.0}, {"date": "2024-03-28", "close": 8.8788, "volume": 355.0}, {"date": "2024-04-01", "close": 9.4, "volume": 4413.0}, {"date": "2024-04-02", "close": 9.55, "volume": 4501.0}, {"date": "2024-04-03", "close": 9.74, "volume": 2308.0}, {"date": "2024-04-04", "close": 10.06, "volume": 5874.0}, {"date": "2024-04-05", "close": 8.2861, "volume": 7806.0}, {"date": "2024-04-08", "close": 12.32, "volume": 213944.0}, {"date": "2024-04-09", "close": 10.8, "volume": 23596.0}, {"date": "2024-04-10", "close": 11.4, "volume": 5481.0}, {"date": "2024-04-11", "close": 11.05, "volume": 10043.0}, {"date": "2024-04-12", "close": 10.56, "volume": 3726.0}, {"date": "2024-04-15", "close": 10.95, "volume": 9059.0}, {"date": "2024-04-16", "close": 10.53, "volume": 7508.0}, {"date": "2024-04-17", "close": 10.53, "volume": 4418.0}, {"date": "2024-04-18", "close": 10.65, "volume": 3162.0}, {"date": "2024-04-19", "close": 12.4, "volume": 15940.0}, {"date": "2024-04-22", "close": 14.42, "volume": 35510.0}, {"date": "2024-04-23", "close": 12.46, "volume": 20869.0}, {"date": "2024-04-24", "close": 13.55, "volume": 8100.0}, {"date": "2024-04-25", "close": 13.46, "volume": 4544.0}, {"date": "2024-04-26", "close": 13.75, "volume": 8145.0}, {"date": "2024-04-29", "close": 14.8, "volume": 3646.0}, {"date": "2024-04-30", "close": 13.8, "volume": 1923.0}, {"date": "2024-05-01", "close": 14.13, "volume": 5159.0}, {"date": "2024-05-02", "close": 13.02, "volume": 1064.0}, {"date": "2024-05-03", "close": 13.78, "volume": 3247.0}, {"date": "2024-05-06", "close": 12.73, "volume": 7282.0}, {"date": "2024-05-07", "close": 13.48, "volume": 834.0}, {"date": "2024-05-08", "close": 13.48, "volume": null}, {"date": "2024-05-09", "close": 13.0, "volume": 3855.0}, {"date": "2024-05-10", "close": 13.05, "volume": 4900.0}, {"date": "2024-05-13", "close": 13.0, "volume": 4026.0}, {"date": "2024-05-14", "close": 13.0, "volume": 6634.0}, {"date": "2024-05-15", "close": 13.92, "volume": 6981.0}, {"date": "2024-05-16", "close": 13.9, "volume": 4766.0}, {"date": "2024-05-17", "close": 13.25, "volume": 1842.0}, {"date": "2024-05-20", "close": 12.75, "volume": 3880.0}, {"date": "2024-05-21", "close": 12.75, "volume": null}, {"date": "2024-05-22", "close": 12.75, "volume": 232.0}, {"date": "2024-05-23", "close": 12.03, "volume": 12770.0}, {"date": "2024-05-24", "close": 10.5, "volume": 17703.0}, {"date": "2024-05-28", "close": 10.0927, "volume": 18761.0}, {"date": "2024-05-29", "close": 8.26, "volume": 90436.0}, {"date": "2024-05-30", "close": 7.7, "volume": 62779.0}, {"date": "2024-05-31", "close": 7.26, "volume": 10537.0}, {"date": "2024-06-03", "close": 6.14, "volume": 86092.0}, {"date": "2024-06-04", "close": 6.32, "volume": 16598.0}, {"date": "2024-06-05", "close": 5.2017, "volume": 95724.0}, {"date": "2024-06-06", "close": 4.29, "volume": 26708.0}, {"date": "2024-06-07", "close": 3.71, "volume": 40658.0}, {"date": "2024-06-10", "close": 3.81, "volume": 2668.0}, {"date": "2024-06-11", "close": 3.31, "volume": 25519.0}, {"date": "2024-06-12", "close": 3.6, "volume": 31923.0}, {"date": "2024-06-13", "close": 3.3813, "volume": 5749.0}, {"date": "2024-06-14", "close": 3.37, "volume": 17909.0}, {"date": "2024-06-17", "close": 3.3, "volume": 3582.0}, {"date": "2024-06-18", "close": 3.37, "volume": 8793.0}, {"date": "2024-06-20", "close": 3.61, "volume": 6753.0}, {"date": "2024-06-21", "close": 3.65, "volume": 2517.0}, {"date": "2024-06-24", "close": 3.43, "volume": 1760.0}, {"date": "2024-06-25", "close": 3.31, "volume": 11682.0}, {"date": "2024-06-26", "close": 3.485, "volume": 13323.0}, {"date": "2024-06-27", "close": 3.7098, "volume": 18967.0}, {"date": "2024-06-28", "close": 3.2601, "volume": 2493.0}, {"date": "2024-07-01", "close": 3.2601, "volume": null}, {"date": "2024-07-02", "close": 3.635, "volume": 18524.0}, {"date": "2024-07-03", "close": 3.64, "volume": 1611.0}, {"date": "2024-07-05", "close": 3.3, "volume": 267.0}, {"date": "2024-07-08", "close": 3.31, "volume": 4009.0}, {"date": "2024-07-09", "close": 3.25, "volume": 11277.0}, {"date": "2024-07-10", "close": 3.1738, "volume": 1670.0}, {"date": "2024-07-11", "close": 3.3812, "volume": 6013.0}, {"date": "2024-07-12", "close": 3.25, "volume": 873.0}, {"date": "2024-07-15", "close": 3.4912, "volume": 2218.0}, {"date": "2024-07-16", "close": 3.67, "volume": 16092.0}, {"date": "2024-07-17", "close": 3.51, "volume": 4399.0}, {"date": "2024-07-18", "close": 3.41, "volume": 5253.0}, {"date": "2024-07-19", "close": 3.4, "volume": 615.0}, {"date": "2024-07-22", "close": 3.63, "volume": 1871.0}, {"date": "2024-07-23", "close": 3.53, "volume": 3406.0}, {"date": "2024-07-24", "close": 3.555, "volume": 4097.0}, {"date": "2024-07-25", "close": 3.4471, "volume": 5594.0}, {"date": "2024-07-26", "close": 3.4912, "volume": 2131.0}, {"date": "2024-07-29", "close": 3.278, "volume": 8721.0}, {"date": "2024-07-30", "close": 3.4418, "volume": 17878.0}, {"date": "2024-07-31", "close": 3.5, "volume": 2391.0}, {"date": "2024-08-01", "close": 3.3705, "volume": 3596.0}, {"date": "2024-08-02", "close": 3.31, "volume": 3965.0}, {"date": "2024-08-05", "close": 3.08, "volume": 13303.0}, {"date": "2024-08-06", "close": 3.08, "volume": null}, {"date": "2024-08-07", "close": 3.08, "volume": null}, {"date": "2024-08-08", "close": 3.1374, "volume": 11916.0}, {"date": "2024-08-09", "close": 3.2864, "volume": 1157.0}, {"date": "2024-08-12", "close": 2.99, "volume": 2988.0}, {"date": "2024-08-13", "close": 3.4, "volume": 773.0}, {"date": "2024-08-14", "close": 3.3, "volume": 20116.0}, {"date": "2024-08-15", "close": 3.0697, "volume": 974.0}, {"date": "2024-08-16", "close": 3.23, "volume": 420.0}, {"date": "2024-08-19", "close": 3.0716, "volume": 3362.0}, {"date": "2024-08-20", "close": 2.91, "volume": 15032.0}, {"date": "2024-08-21", "close": 3.0346, "volume": 6035.0}, {"date": "2024-08-22", "close": 3.0677, "volume": 3806.0}, {"date": "2024-08-23", "close": 2.99, "volume": 518.0}, {"date": "2024-08-26", "close": 2.91, "volume": 46555.0}, {"date": "2024-08-27", "close": 2.995, "volume": 12420.0}, {"date": "2024-08-28", "close": 2.9875, "volume": 5628.0}, {"date": "2024-08-29", "close": 2.75, "volume": 3473.0}, {"date": "2024-08-30", "close": 2.8334, "volume": 383.0}, {"date": "2024-09-03", "close": 2.71, "volume": 8926.0}, {"date": "2024-09-04", "close": 2.8, "volume": 95103.0}, {"date": "2024-09-05", "close": 2.37, "volume": 8053.0}, {"date": "2024-09-06", "close": 2.2, "volume": 2277.0}, {"date": "2024-09-09", "close": 2.15, "volume": 10484.0}, {"date": "2024-09-10", "close": 2.2, "volume": 10666.0}, {"date": "2024-09-11", "close": 2.1488, "volume": 21219.0}, {"date": "2024-09-12", "close": 1.96, "volume": 5292.0}, {"date": "2024-09-13", "close": 2.29, "volume": 12750.0}, {"date": "2024-09-16", "close": 2.25, "volume": 4148.0}, {"date": "2024-09-17", "close": 2.21, "volume": 10815.0}, {"date": "2024-09-18", "close": 2.24, "volume": 4042.0}, {"date": "2024-09-19", "close": 2.1, "volume": 2273.0}, {"date": "2024-09-20", "close": 2.15, "volume": 3702.0}, {"date": "2024-09-23", "close": 2.23, "volume": 2370.0}, {"date": "2024-09-24", "close": 2.07, "volume": 8480.0}, {"date": "2024-09-25", "close": 2.16, "volume": 6775.0}, {"date": "2024-09-26", "close": 1.97, "volume": 20516.0}, {"date": "2024-09-27", "close": 2.0652, "volume": 5726.0}, {"date": "2024-09-30", "close": 1.985, "volume": 28004.0}, {"date": "2024-10-01", "close": 2.0, "volume": 6775.0}, {"date": "2024-10-02", "close": 1.98, "volume": 7328.0}, {"date": "2024-10-03", "close": 2.0, "volume": 5528.0}, {"date": "2024-10-04", "close": 1.88, "volume": 17491.0}, {"date": "2024-10-07", "close": 1.94, "volume": 3950.0}, {"date": "2024-10-08", "close": 1.97, "volume": 1960.0}, {"date": "2024-10-09", "close": 1.9263, "volume": 216.0}, {"date": "2024-10-10", "close": 1.85, "volume": 12489.0}, {"date": "2024-10-11", "close": 1.85, "volume": 1018.0}, {"date": "2024-10-14", "close": 1.96, "volume": 1488.0}, {"date": "2024-10-15", "close": 1.96, "volume": 6641.0}, {"date": "2024-10-16", "close": 1.95, "volume": 8900.0}, {"date": "2024-10-17", "close": 1.95, "volume": 226.0}, {"date": "2024-10-18", "close": 1.95, "volume": 3508.0}, {"date": "2024-10-21", "close": 1.95, "volume": 15040.0}, {"date": "2024-10-22", "close": 2.01, "volume": 18223.0}, {"date": "2024-10-23", "close": 2.0, "volume": 3544.0}, {"date": "2024-10-24", "close": 2.09, "volume": 9784.0}, {"date": "2024-10-25", "close": 2.0753, "volume": 32501.0}, {"date": "2024-10-28", "close": 2.06, "volume": 5751.0}, {"date": "2024-10-29", "close": 1.97, "volume": 22190.0}, {"date": "2024-10-30", "close": 2.04, "volume": 64413.0}, {"date": "2024-10-31", "close": 2.0, "volume": 243.0}, {"date": "2024-11-01", "close": 2.03, "volume": 25770.0}, {"date": "2024-11-04", "close": 2.03, "volume": 4277.0}, {"date": "2024-11-05", "close": 2.27, "volume": 34508.0}, {"date": "2024-11-06", "close": 2.32, "volume": 36323.0}, {"date": "2024-11-07", "close": 2.52, "volume": 23318.0}, {"date": "2024-11-08", "close": 3.54, "volume": 86144.0}, {"date": "2024-11-11", "close": 2.84, "volume": 79730.0}, {"date": "2024-11-12", "close": 3.11, "volume": 25230.0}, {"date": "2024-11-13", "close": 3.15, "volume": 38612.0}, {"date": "2024-11-14", "close": 3.27, "volume": 24964.0}, {"date": "2024-11-15", "close": 3.12, "volume": 31946.0}, {"date": "2024-11-18", "close": 2.95, "volume": 6955.0}, {"date": "2024-11-19", "close": 3.0, "volume": 10339.0}, {"date": "2024-11-20", "close": 2.58, "volume": 32186.0}, {"date": "2024-11-21", "close": 2.61, "volume": 1766.0}, {"date": "2024-11-22", "close": 2.63, "volume": 2496.0}, {"date": "2024-11-25", "close": 2.31, "volume": 6392.0}, {"date": "2024-11-26", "close": 2.17, "volume": 35054.0}, {"date": "2024-11-27", "close": 2.21, "volume": 2292.0}, {"date": "2024-11-29", "close": 2.23, "volume": 1954.0}, {"date": "2024-12-02", "close": 2.32, "volume": 6761.0}, {"date": "2024-12-03", "close": 2.16, "volume": 10695.0}, {"date": "2024-12-04", "close": 2.28, "volume": 2099.0}, {"date": "2024-12-05", "close": 2.05, "volume": 18536.0}, {"date": "2024-12-06", "close": 2.1, "volume": 10799.0}, {"date": "2024-12-09", "close": 2.03, "volume": 27027.0}, {"date": "2024-12-10", "close": 2.15, "volume": 4445.0}, {"date": "2024-12-11", "close": 2.14, "volume": 6968.0}, {"date": "2024-12-12", "close": 2.2, "volume": 2917.0}, {"date": "2024-12-13", "close": 2.29, "volume": 567.0}, {"date": "2024-12-16", "close": 2.36, "volume": 1531.0}, {"date": "2024-12-17", "close": 2.25, "volume": 814.0}, {"date": "2024-12-18", "close": 2.14, "volume": 3182.0}, {"date": "2024-12-19", "close": 2.14, "volume": 4012.0}, {"date": "2024-12-20", "close": 2.16, "volume": 2255.0}, {"date": "2024-12-23", "close": 2.2199, "volume": 7053.0}, {"date": "2024-12-24", "close": 2.3032, "volume": 3325.0}, {"date": "2024-12-26", "close": 2.2, "volume": 6048.0}, {"date": "2024-12-27", "close": 2.4, "volume": 13896.0}, {"date": "2024-12-30", "close": 2.31, "volume": 1282.0}, {"date": "2024-12-31", "close": 2.6852, "volume": 28031.0}, {"date": "2025-01-02", "close": 2.44, "volume": 56713.0}, {"date": "2025-01-03", "close": 2.3, "volume": 12627.0}, {"date": "2025-01-06", "close": 1.95, "volume": 26489.0}, {"date": "2025-01-07", "close": 1.98, "volume": 57966.0}, {"date": "2025-01-08", "close": 2.01, "volume": 23092.0}, {"date": "2025-01-10", "close": 1.988, "volume": 8659.0}, {"date": "2025-01-13", "close": 1.98, "volume": 6471.0}, {"date": "2025-01-14", "close": 2.01, "volume": 5735.0}, {"date": "2025-01-15", "close": 2.03, "volume": 4359.0}, {"date": "2025-01-16", "close": 2.0335, "volume": 4504.0}, {"date": "2025-01-17", "close": 2.05, "volume": 243.0}, {"date": "2025-01-21", "close": 2.01, "volume": 5160.0}, {"date": "2025-01-22", "close": 2.0825, "volume": 3804.0}, {"date": "2025-01-23", "close": 2.05, "volume": 631.0}, {"date": "2025-01-24", "close": 2.06, "volume": 594.0}, {"date": "2025-01-27", "close": 1.97, "volume": 5560.0}, {"date": "2025-01-28", "close": 2.1, "volume": 899.0}, {"date": "2025-01-29", "close": 2.05, "volume": 7228.0}, {"date": "2025-01-30", "close": 2.0601, "volume": 659.0}, {"date": "2025-01-31", "close": 2.12, "volume": 5049.0}, {"date": "2025-02-03", "close": 2.088, "volume": 2611.0}, {"date": "2025-02-04", "close": 2.06, "volume": 2547.0}, {"date": "2025-02-05", "close": 2.08, "volume": 1213.0}, {"date": "2025-02-06", "close": 2.08, "volume": 1484.0}, {"date": "2025-02-07", "close": 2.1, "volume": 2651.0}, {"date": "2025-02-10", "close": 2.01, "volume": 6708.0}, {"date": "2025-02-11", "close": 2.04, "volume": 711.0}, {"date": "2025-02-12", "close": 2.185, "volume": 12860.0}, {"date": "2025-02-13", "close": 2.3, "volume": 11210.0}, {"date": "2025-02-14", "close": 2.25, "volume": 10819.0}, {"date": "2025-02-18", "close": 2.2, "volume": 16938.0}, {"date": "2025-02-19", "close": 2.2114, "volume": 4187.0}, {"date": "2025-02-20", "close": 2.18, "volume": 13989.0}, {"date": "2025-02-21", "close": 2.23, "volume": 8790.0}, {"date": "2025-02-24", "close": 2.2202, "volume": 3210.0}, {"date": "2025-02-25", "close": 2.15, "volume": 2079.0}, {"date": "2025-02-26", "close": 2.2203, "volume": 5653.0}, {"date": "2025-02-27", "close": 2.26, "volume": 3135.0}, {"date": "2025-02-28", "close": 2.26, "volume": 6022.0}, {"date": "2025-03-03", "close": 2.3, "volume": 18779.0}, {"date": "2025-03-04", "close": 2.2, "volume": 7221.0}, {"date": "2025-03-05", "close": 2.3194, "volume": 13210.0}, {"date": "2025-03-06", "close": 2.22, "volume": 1040.0}, {"date": "2025-03-07", "close": 2.3115, "volume": 2151.0}, {"date": "2025-03-10", "close": 2.33, "volume": 6558.0}, {"date": "2025-03-11", "close": 2.4377, "volume": 13988.0}, {"date": "2025-03-12", "close": 2.34, "volume": 10500.0}, {"date": "2025-03-13", "close": 2.29, "volume": 4511.0}, {"date": "2025-03-14", "close": 2.28, "volume": 672.0}, {"date": "2025-03-17", "close": 2.25, "volume": 6130.0}, {"date": "2025-03-18", "close": 2.2, "volume": 4897.0}, {"date": "2025-03-19", "close": 2.2, "volume": 470.0}, {"date": "2025-03-20", "close": 2.21, "volume": 2051.0}, {"date": "2025-03-21", "close": 2.21, "volume": 3485.0}, {"date": "2025-03-24", "close": 2.33, "volume": 2558.0}, {"date": "2025-03-25", "close": 2.24, "volume": 1355.0}, {"date": "2025-03-26", "close": 2.2, "volume": 4720.0}, {"date": "2025-03-27", "close": 2.185, "volume": 14360.0}, {"date": "2025-03-28", "close": 1.94, "volume": 17198.0}, {"date": "2025-03-31", "close": 2.01, "volume": 1210.0}, {"date": "2025-04-01", "close": 2.14, "volume": 1929.0}, {"date": "2025-04-02", "close": 2.09, "volume": 1158.0}, {"date": "2025-04-03", "close": 2.0501, "volume": 4059.0}, {"date": "2025-04-04", "close": 2.01, "volume": 12421.0}, {"date": "2025-04-07", "close": 1.8685, "volume": 1933.0}, {"date": "2025-04-08", "close": 1.849, "volume": 4766.0}, {"date": "2025-04-09", "close": 1.98, "volume": 384.0}, {"date": "2025-04-10", "close": 1.8948, "volume": 674.0}, {"date": "2025-04-11", "close": 1.94, "volume": 8276.0}, {"date": "2025-04-14", "close": 2.075, "volume": 9692.0}, {"date": "2025-04-15", "close": 2.09, "volume": 149.0}, {"date": "2025-04-16", "close": 1.91, "volume": 1633.0}, {"date": "2025-04-17", "close": 1.71, "volume": 7475.0}, {"date": "2025-04-21", "close": 1.71, "volume": null}, {"date": "2025-04-22", "close": 1.9996, "volume": 398679.0}, {"date": "2025-04-23", "close": 2.0, "volume": 9209.0}, {"date": "2025-04-24", "close": 1.9, "volume": 35439.0}, {"date": "2025-04-25", "close": 1.995, "volume": 40469.0}, {"date": "2025-04-28", "close": 2.0, "volume": 37775.0}, {"date": "2025-04-29", "close": 1.98, "volume": 12594.0}, {"date": "2025-04-30", "close": 1.84, "volume": 3796.0}, {"date": "2025-05-01", "close": 2.0, "volume": 374.0}, {"date": "2025-05-02", "close": 1.93, "volume": 8592.0}, {"date": "2025-05-05", "close": 2.025, "volume": 1219.0}, {"date": "2025-05-06", "close": 2.025, "volume": null}, {"date": "2025-05-07", "close": 1.8786, "volume": 26163.0}, {"date": "2025-05-08", "close": 1.84, "volume": 7324.0}, {"date": "2025-05-09", "close": 1.85, "volume": 1027.0}, {"date": "2025-05-12", "close": 1.89, "volume": 26928.0}, {"date": "2025-05-13", "close": 1.85, "volume": 1573.0}, {"date": "2025-05-14", "close": 1.85, "volume": 418.0}, {"date": "2025-05-15", "close": 1.8597, "volume": 1068.0}, {"date": "2025-05-16", "close": 1.85, "volume": 2308.0}, {"date": "2025-05-19", "close": 1.86, "volume": 1891.0}, {"date": "2025-05-20", "close": 1.89, "volume": 7750.0}, {"date": "2025-05-21", "close": 1.8074, "volume": 442.0}, {"date": "2025-05-22", "close": 1.8074, "volume": null}, {"date": "2025-05-23", "close": 1.85, "volume": 2484.0}, {"date": "2025-05-27", "close": 1.92, "volume": 2319.0}, {"date": "2025-05-28", "close": 1.8799, "volume": 1366.0}, {"date": "2025-05-29", "close": 1.995, "volume": 24108.0}, {"date": "2025-05-30", "close": 1.82, "volume": 83940.0}, {"date": "2025-06-02", "close": 1.61, "volume": 44119.0}, {"date": "2025-06-03", "close": 1.6401, "volume": 6039.0}, {"date": "2025-06-04", "close": 1.7, "volume": 7723.0}, {"date": "2025-06-05", "close": 1.735, "volume": 5396.0}, {"date": "2025-06-06", "close": 1.65, "volume": 26519.0}, {"date": "2025-06-09", "close": 1.61, "volume": 4600.0}, {"date": "2025-06-10", "close": 1.57, "volume": 13012.0}, {"date": "2025-06-11", "close": 1.67, "volume": 9493.0}, {"date": "2025-06-12", "close": 1.6, "volume": 8274.0}, {"date": "2025-06-13", "close": 1.629, "volume": 2141.0}, {"date": "2025-06-16", "close": 1.7399, "volume": 10672.0}, {"date": "2025-06-17", "close": 1.5, "volume": 24813.0}, {"date": "2025-06-18", "close": 1.47, "volume": 16707.0}, {"date": "2025-06-20", "close": 1.47, "volume": 1252.0}, {"date": "2025-06-23", "close": 1.4001, "volume": 6129.0}, {"date": "2025-06-24", "close": 1.495, "volume": 9834.0}, {"date": "2025-06-25", "close": 1.6399, "volume": 5869.0}, {"date": "2025-06-26", "close": 1.5501, "volume": 1683.0}, {"date": "2025-06-27", "close": 1.5501, "volume": null}, {"date": "2025-06-30", "close": 1.47, "volume": 11424.0}, {"date": "2025-07-01", "close": 1.5, "volume": 846.0}, {"date": "2025-07-02", "close": 1.5166, "volume": 296.0}, {"date": "2025-07-03", "close": 1.5, "volume": 272.0}, {"date": "2025-07-07", "close": 1.42, "volume": 24834.0}, {"date": "2025-07-08", "close": 1.58, "volume": 983.0}, {"date": "2025-07-09", "close": 1.5686, "volume": 1572.0}, {"date": "2025-07-10", "close": 1.51, "volume": 11687.0}, {"date": "2025-07-11", "close": 1.6094, "volume": 647.0}, {"date": "2025-07-14", "close": 1.51, "volume": 23793.0}, {"date": "2025-07-15", "close": 1.57, "volume": 669.0}, {"date": "2025-07-16", "close": 1.51, "volume": 2271.0}, {"date": "2025-07-17", "close": 1.5, "volume": 3911.0}, {"date": "2025-07-18", "close": 1.5, "volume": 4448.0}, {"date": "2025-07-21", "close": 1.52, "volume": 3546.0}, {"date": "2025-07-22", "close": 1.55, "volume": 911.0}, {"date": "2025-07-23", "close": 1.47, "volume": 16766.0}, {"date": "2025-07-24", "close": 1.47, "volume": 5897.0}, {"date": "2025-07-25", "close": 1.44, "volume": 6949.0}, {"date": "2025-07-28", "close": 1.415, "volume": 8315.0}, {"date": "2025-07-29", "close": 1.4284, "volume": 3652.0}, {"date": "2025-07-30", "close": 1.41, "volume": 1277.0}, {"date": "2025-07-31", "close": 1.43, "volume": 10695.0}, {"date": "2025-08-01", "close": 1.45, "volume": 4210.0}, {"date": "2025-08-04", "close": 1.5, "volume": 8799.0}, {"date": "2025-08-05", "close": 1.5, "volume": 6787.0}, {"date": "2025-08-06", "close": 1.55, "volume": 2796.0}, {"date": "2025-08-07", "close": 1.55, "volume": 9648.0}, {"date": "2025-08-08", "close": 1.56, "volume": 5416.0}, {"date": "2025-08-11", "close": 1.61, "volume": 1460.0}, {"date": "2025-08-12", "close": 1.55, "volume": 1469.0}, {"date": "2025-08-13", "close": 1.63, "volume": 1893.0}, {"date": "2025-08-14", "close": 1.75, "volume": 6636.0}, {"date": "2025-08-15", "close": 1.69, "volume": 57939.0}, {"date": "2025-08-18", "close": 1.7991, "volume": 7707.0}, {"date": "2025-08-19", "close": 1.7, "volume": 29021.0}, {"date": "2025-08-20", "close": 1.67, "volume": 4902.0}, {"date": "2025-08-21", "close": 1.69, "volume": 6897.0}, {"date": "2025-08-22", "close": 1.6754, "volume": 1136.0}, {"date": "2025-08-25", "close": 1.64, "volume": 7530.0}, {"date": "2025-08-26", "close": 1.66, "volume": 3177.0}, {"date": "2025-08-27", "close": 1.69, "volume": 4101.0}, {"date": "2025-08-28", "close": 1.6756, "volume": 5840.0}, {"date": "2025-08-29", "close": 1.69, "volume": 1748.0}, {"date": "2025-09-02", "close": 1.78, "volume": 5121.0}, {"date": "2025-09-03", "close": 1.78, "volume": 8481.0}, {"date": "2025-09-04", "close": 1.76, "volume": 4956.0}, {"date": "2025-09-05", "close": 1.75, "volume": 27775.0}, {"date": "2025-09-08", "close": 1.7, "volume": 15262.0}, {"date": "2025-09-09", "close": 1.72, "volume": 11335.0}, {"date": "2025-09-10", "close": 1.77, "volume": 5580.0}, {"date": "2025-09-11", "close": 1.8, "volume": 15961.0}, {"date": "2025-09-12", "close": 1.785, "volume": 7097.0}, {"date": "2025-09-15", "close": 1.79, "volume": 12696.0}, {"date": "2025-09-16", "close": 1.79, "volume": 3548.0}, {"date": "2025-09-17", "close": 1.7759, "volume": 26312.0}, {"date": "2025-09-18", "close": 1.76, "volume": 10535.0}, {"date": "2025-09-19", "close": 1.7662, "volume": 11737.0}, {"date": "2025-09-22", "close": 1.69, "volume": 37933.0}, {"date": "2025-09-23", "close": 1.79, "volume": 1036.0}, {"date": "2025-09-24", "close": 1.7, "volume": 7567.0}, {"date": "2025-09-25", "close": 1.78, "volume": 10641.0}, {"date": "2025-09-26", "close": 1.72, "volume": 10090.0}, {"date": "2025-09-29", "close": 1.77, "volume": 4074.0}, {"date": "2025-09-30", "close": 1.7987, "volume": 22008.0}, {"date": "2025-10-01", "close": 1.8, "volume": 20254.0}, {"date": "2025-10-02", "close": 1.775, "volume": 1761.0}, {"date": "2025-10-03", "close": 1.73, "volume": 2213.0}, {"date": "2025-10-06", "close": 1.75, "volume": 3268.0}, {"date": "2025-10-07", "close": 1.73, "volume": 3193.0}, {"date": "2025-10-08", "close": 1.73, "volume": 10712.0}, {"date": "2025-10-09", "close": 1.7, "volume": 6716.0}, {"date": "2025-10-10", "close": 1.57, "volume": 17029.0}, {"date": "2025-10-13", "close": 1.5977, "volume": 1060.0}, {"date": "2025-10-14", "close": 1.68, "volume": 5443.0}, {"date": "2025-10-15", "close": 1.66, "volume": 5447.0}, {"date": "2025-10-16", "close": 1.61, "volume": 5330.0}, {"date": "2025-10-17", "close": 1.64, "volume": 8772.0}, {"date": "2025-10-20", "close": 1.65, "volume": 7787.0}, {"date": "2025-10-21", "close": 1.655, "volume": 1639.0}, {"date": "2025-10-22", "close": 1.65, "volume": 1925.0}, {"date": "2025-10-23", "close": 1.66, "volume": 3790.0}, {"date": "2025-10-24", "close": 1.6519, "volume": 2524.0}, {"date": "2025-10-27", "close": 1.51, "volume": 9662.0}, {"date": "2025-10-28", "close": 1.51, "volume": 18280.0}, {"date": "2025-10-29", "close": 1.5, "volume": 1503.0}, {"date": "2025-10-30", "close": 1.3899, "volume": 34104.0}, {"date": "2025-10-31", "close": 1.43, "volume": 26160.0}, {"date": "2025-11-03", "close": 1.39, "volume": 8446.0}, {"date": "2025-11-04", "close": 1.35, "volume": 8714.0}, {"date": "2025-11-05", "close": 1.45, "volume": 7452.0}, {"date": "2025-11-06", "close": 1.55, "volume": 10238.0}, {"date": "2025-11-07", "close": 1.55, "volume": 15718.0}, {"date": "2025-11-10", "close": 1.58, "volume": 7536.0}, {"date": "2025-11-11", "close": 1.62, "volume": 21854.0}, {"date": "2025-11-12", "close": 1.6099, "volume": 804.0}, {"date": "2025-11-13", "close": 1.51, "volume": 4428.0}, {"date": "2025-11-14", "close": 1.56, "volume": 32736.0}, {"date": "2025-11-17", "close": 1.57, "volume": 9395.0}, {"date": "2025-11-18", "close": 1.57, "volume": 329.0}, {"date": "2025-11-19", "close": 1.46, "volume": 7476.0}, {"date": "2025-11-20", "close": 1.43, "volume": 12610.0}, {"date": "2025-11-21", "close": 1.35, "volume": 3427.0}, {"date": "2025-11-24", "close": 1.41, "volume": 18083.0}, {"date": "2025-11-25", "close": 1.39, "volume": 7529.0}, {"date": "2025-11-26", "close": 1.38, "volume": 3441.0}, {"date": "2025-11-28", "close": 1.59, "volume": 16741.0}, {"date": "2025-12-01", "close": 1.47, "volume": 15336.0}, {"date": "2025-12-02", "close": 1.45, "volume": 3767.0}, {"date": "2025-12-03", "close": 1.36, "volume": 9769.0}, {"date": "2025-12-04", "close": 1.2, "volume": 22731.0}, {"date": "2025-12-05", "close": 1.01, "volume": 57937.0}, {"date": "2025-12-08", "close": 0.88, "volume": 33097.0}, {"date": "2025-12-09", "close": 1.1, "volume": 110719.0}, {"date": "2025-12-10", "close": 1.2, "volume": 111898.0}, {"date": "2025-12-11", "close": 1.28, "volume": 46365.0}, {"date": "2025-12-12", "close": 1.38, "volume": 46359.0}, {"date": "2025-12-15", "close": 1.49, "volume": 14268.0}, {"date": "2025-12-16", "close": 1.64, "volume": 35502.0}, {"date": "2025-12-17", "close": 1.65, "volume": 51849.0}, {"date": "2025-12-18", "close": 1.55, "volume": 5830.0}, {"date": "2025-12-19", "close": 1.52, "volume": 14083.0}, {"date": "2025-12-22", "close": 1.53, "volume": 15508.0}, {"date": "2025-12-23", "close": 1.52, "volume": 22946.0}, {"date": "2025-12-24", "close": 1.53, "volume": 11895.0}, {"date": "2025-12-26", "close": 1.64, "volume": 70929.0}, {"date": "2025-12-29", "close": 1.8, "volume": 23639500.0}, {"date": "2025-12-30", "close": 1.49, "volume": 609605.0}, {"date": "2025-12-31", "close": 1.42, "volume": 183689.0}, {"date": "2026-01-02", "close": 1.38, "volume": 132971.0}, {"date": "2026-01-05", "close": 1.4, "volume": 158463.0}, {"date": "2026-01-06", "close": 1.46, "volume": 58694.0}, {"date": "2026-01-07", "close": 1.43, "volume": 105001.0}, {"date": "2026-01-08", "close": 1.47, "volume": 68685.0}, {"date": "2026-01-09", "close": 1.6, "volume": 90408.0}, {"date": "2026-01-12", "close": 1.59, "volume": 78657.0}, {"date": "2026-01-13", "close": 1.65, "volume": 51163.0}, {"date": "2026-01-14", "close": 1.61, "volume": 67214.0}, {"date": "2026-01-15", "close": 1.68, "volume": 30884.0}, {"date": "2026-01-16", "close": 1.8, "volume": 112308.0}, {"date": "2026-01-20", "close": 1.85, "volume": 65748.0}, {"date": "2026-01-21", "close": 1.85, "volume": 42072.0}, {"date": "2026-01-22", "close": 2.04, "volume": 82744.0}, {"date": "2026-01-23", "close": 2.63, "volume": 171030.0}, {"date": "2026-01-26", "close": 3.2, "volume": 208586.0}, {"date": "2026-01-27", "close": 3.6, "volume": 324582.0}, {"date": "2026-01-28", "close": 3.47, "volume": 201011.0}, {"date": "2026-01-29", "close": 6.53, "volume": 10295540.0}, {"date": "2026-01-30", "close": 10.63, "volume": 7668000.0}, {"date": "2026-02-02", "close": 9.27, "volume": 788753.0}, {"date": "2026-02-03", "close": 9.4, "volume": 4906076.0}, {"date": "2026-02-04", "close": 10.08, "volume": 1041616.0}, {"date": "2026-02-05", "close": 10.14, "volume": 534515.0}, {"date": "2026-02-06", "close": 10.01, "volume": 414448.0}, {"date": "2026-02-09", "close": 10.12, "volume": 173842.0}, {"date": "2026-02-10", "close": 9.74, "volume": 193048.0}, {"date": "2026-02-11", "close": 9.29, "volume": 222427.0}, {"date": "2026-02-12", "close": 9.65, "volume": 179323.0}, {"date": "2026-02-13", "close": 9.51, "volume": 287758.0}, {"date": "2026-02-17", "close": 9.62, "volume": 350482.0}, {"date": "2026-02-18", "close": 9.81, "volume": 199155.0}, {"date": "2026-02-19", "close": 9.86, "volume": 102563.0}, {"date": "2026-02-20", "close": 9.92, "volume": 293235.0}, {"date": "2026-02-23", "close": 9.98, "volume": 291260.0}, {"date": "2026-02-24", "close": 10.12, "volume": 258696.0}, {"date": "2026-02-25", "close": 9.71, "volume": 118766.0}, {"date": "2026-02-26", "close": 9.19, "volume": 286522.0}, {"date": "2026-02-27", "close": 7.86, "volume": 382011.0}, {"date": "2026-03-02", "close": 8.24, "volume": 249933.0}, {"date": "2026-03-03", "close": 8.01, "volume": 201705.0}, {"date": "2026-03-04", "close": 8.38, "volume": 215166.0}, {"date": "2026-03-05", "close": 9.24, "volume": 240196.0}, {"date": "2026-03-06", "close": 8.91, "volume": 175178.0}, {"date": "2026-03-09", "close": 8.79, "volume": 143615.0}, {"date": "2026-03-10", "close": 8.9, "volume": 210689.0}, {"date": "2026-03-11", "close": 8.82, "volume": 79896.0}, {"date": "2026-03-12", "close": 8.36, "volume": 307587.0}, {"date": "2026-03-13", "close": 7.95, "volume": 154282.0}, {"date": "2026-03-16", "close": 7.98, "volume": 282727.0}, {"date": "2026-03-17", "close": 8.02, "volume": 143681.0}, {"date": "2026-03-18", "close": 7.41, "volume": 112506.0}, {"date": "2026-03-19", "close": 7.36, "volume": 146755.0}, {"date": "2026-03-20", "close": 7.4, "volume": 251921.0}, {"date": "2026-03-23", "close": 6.94, "volume": 169336.0}, {"date": "2026-03-24", "close": 6.99, "volume": 81364.0}, {"date": "2026-03-25", "close": 7.12, "volume": 147035.0}, {"date": "2026-03-26", "close": 6.75, "volume": 151152.0}, {"date": "2026-03-27", "close": 6.46, "volume": 119776.0}, {"date": "2026-03-30", "close": 6.61, "volume": 87151.0}, {"date": "2026-03-31", "close": 6.92, "volume": 346761.0}, {"date": "2026-04-01", "close": 7.9, "volume": 551116.0}, {"date": "2026-04-02", "close": 8.18, "volume": 454611.0}, {"date": "2026-04-06", "close": 9.0, "volume": 480074.0}, {"date": "2026-04-07", "close": 9.8, "volume": 503394.0}, {"date": "2026-04-08", "close": 12.03, "volume": 1341726.0}, {"date": "2026-04-09", "close": 12.0, "volume": 718294.0}, {"date": "2026-04-10", "close": 11.16, "volume": 377467.0}, {"date": "2026-04-13", "close": 12.06, "volume": 817960.0}, {"date": "2026-04-14", "close": 15.68, "volume": 1085929.0}, {"date": "2026-04-15", "close": 13.25, "volume": 1112488.0}, {"date": "2026-04-16", "close": 13.69, "volume": 938624.0}, {"date": "2026-04-17", "close": 16.01, "volume": 1387392.0}, {"date": "2026-04-20", "close": 16.6, "volume": 847048.0}, {"date": "2026-04-21", "close": 15.96, "volume": 385434.0}, {"date": "2026-04-22", "close": 16.13, "volume": 550652.0}, {"date": "2026-04-23", "close": 14.91, "volume": 427705.0}, {"date": "2026-04-24", "close": 14.8, "volume": 322314.0}, {"date": "2026-04-27", "close": 13.25, "volume": 557055.0}, {"date": "2026-04-28", "close": 12.17, "volume": 1209356.0}, {"date": "2026-04-29", "close": 14.09, "volume": 589254.0}, {"date": "2026-04-30", "close": 14.27, "volume": 384415.0}, {"date": "2026-05-01", "close": 15.5, "volume": 593715.0}, {"date": "2026-05-04", "close": 14.97, "volume": 251171.0}, {"date": "2026-05-05", "close": 14.93, "volume": 223494.0}, {"date": "2026-05-06", "close": 14.27, "volume": 242354.0}, {"date": "2026-05-07", "close": 13.7, "volume": 183715.0}, {"date": "2026-05-08", "close": 13.28, "volume": 227160.0}, {"date": "2026-05-11", "close": 12.96, "volume": 187269.0}, {"date": "2026-05-12", "close": 13.15, "volume": 133909.0}, {"date": "2026-05-13", "close": 13.94, "volume": 42110.0}, {"date": "2026-05-14", "close": 13.86, "volume": 122190.0}, {"date": "2026-05-15", "close": 13.51, "volume": 90732.0}, {"date": "2026-05-18", "close": 11.61, "volume": 344107.0}, {"date": "2026-05-19", "close": 10.7, "volume": 354065.0}, {"date": "2026-05-20", "close": 11.36, "volume": 262726.0}, {"date": "2026-05-21", "close": 11.56, "volume": 96477.0}, {"date": "2026-05-22", "close": 11.92, "volume": 24218.0}, {"date": "2026-05-26", "close": 11.35, "volume": 61665.0}, {"date": "2026-05-27", "close": 11.0, "volume": 72170.0}, {"date": "2026-05-28", "close": 11.3, "volume": 87604.0}, {"date": "2026-05-29", "close": 11.94, "volume": 105595.0}, {"date": "2026-06-01", "close": 12.03, "volume": 151605.0}, {"date": "2026-06-02", "close": 11.58, "volume": 71721.0}, {"date": "2026-06-03", "close": 11.26, "volume": 229868.0}, {"date": "2026-06-04", "close": 11.0, "volume": 98037.0}, {"date": "2026-06-05", "close": 9.95, "volume": 147124.0}, {"date": "2026-06-08", "close": 10.23, "volume": 165567.0}, {"date": "2026-06-09", "close": 10.84, "volume": 171094.0}, {"date": "2026-06-10", "close": 10.47, "volume": 69831.0}, {"date": "2026-06-11", "close": 10.2, "volume": 109965.0}, {"date": "2026-06-12", "close": 10.32, "volume": 55008.0}, {"date": "2026-06-15", "close": 11.33, "volume": 144365.0}, {"date": "2026-06-16", "close": 10.05, "volume": 155167.0}, {"date": "2026-06-17", "close": 10.26, "volume": 82334.0}, {"date": "2026-06-18", "close": 10.1, "volume": 42963.0}, {"date": "2026-06-22", "close": 10.4, "volume": 206865.0}, {"date": "2026-06-23", "close": 10.6, "volume": 103678.0}, {"date": "2026-06-24", "close": 10.99, "volume": 25613.0}, {"date": "2026-06-25", "close": 10.16, "volume": 159927.0}, {"date": "2026-06-26", "close": 10.0, "volume": 299515.0}, {"date": "2026-06-29", "close": 11.41, "volume": 203354.0}, {"date": "2026-06-30", "close": 11.5, "volume": 188461.0}, {"date": "2026-07-01", "close": 10.6, "volume": 158568.0}, {"date": "2026-07-02", "close": 9.49, "volume": 480913.0}, {"date": "2026-07-06", "close": 10.92, "volume": 299419.0}, {"date": "2026-07-07", "close": 10.77, "volume": 239574.0}, {"date": "2026-07-08", "close": 10.18, "volume": 369570.0}, {"date": "2026-07-09", "close": 10.68, "volume": 215026.0}, {"date": "2026-07-10", "close": 9.87, "volume": 118570.0}, {"date": "2026-07-13", "close": 9.24, "volume": 234217.0}, {"date": "2026-07-14", "close": 9.2, "volume": 221389.0}, {"date": "2026-07-15", "close": 10.63, "volume": 136099.0}, {"date": "2026-07-16", "close": 11.35, "volume": 335056.0}, {"date": "2026-07-17", "close": 11.53, "volume": 569048.0}, {"date": "2026-07-20", "close": 11.98, "volume": 392493.0}, {"date": "2026-07-21", "close": 13.0, "volume": 315132.0}, {"date": "2026-07-22", "close": 13.26, "volume": 180173.0}, {"date": "2026-07-23", "close": 13.22, "volume": 145029.0}, {"date": "2026-07-24", "close": 12.5, "volume": 130695.0}, {"date": "2026-07-27", "close": 12.06, "volume": 127849.0}, {"date": "2026-07-28", "close": 12.69, "volume": 201376.0}, {"date": "2026-07-29", "close": 12.11, "volume": 86250.0}, {"date": "2026-07-30", "close": 13.0, "volume": 157672.0}, {"date": "2026-07-31", "close": 13.0, "volume": 120408.0}, {"date": "2026-08-03", "close": 12.99, "volume": 216584.0}, {"date": "2026-08-04", "close": 13.0, "volume": 179343.0}, {"date": "2026-08-05", "close": 13.07, "volume": 111495.0}, {"date": "2026-08-06", "close": 13.84, "volume": 316671.0}, {"date": "2026-08-07", "close": 13.28, "volume": 270000.0}, {"date": "2026-08-10", "close": 13.23, "volume": 165189.0}, {"date": "2026-08-11", "close": 13.08, "volume": 134800.0}, {"date": "2026-08-12", "close": 13.09, "volume": 125315.0}, {"date": "2026-08-13", "close": 12.86, "volume": 78575.0}, {"date": "2026-08-14", "close": 13.25, "volume": 56292.0}, {"date": "2026-08-17", "close": 13.34, "volume": 276963.0}, {"date": "2026-08-18", "close": 14.16, "volume": 184413.0}, {"date": "2026-08-19", "close": 14.33, "volume": 150538.0}, {"date": "2026-08-20", "close": 13.72, "volume": 117202.0}, {"date": "2026-08-21", "close": 13.7, "volume": 103051.0}, {"date": "2026-08-24", "close": 14.16, "volume": 185761.0}, {"date": "2026-08-25", "close": 13.74, "volume": 100197.0}, {"date": "2026-08-26", "close": 15.06, "volume": 149688.0}, {"date": "2026-08-27", "close": 14.32, "volume": 137013.0}, {"date": "2026-08-28", "close": 13.82, "volume": 165029.0}, {"date": "2026-08-31", "close": 14.19, "volume": 139188.0}, {"date": "2026-09-01", "close": 13.63, "volume": 104473.0}, {"date": "2026-09-02", "close": 13.855, "volume": 77708.0}, {"date": "2026-09-03", "close": 14.75, "volume": 77055.0}, {"date": "2026-09-04", "close": 15.01, "volume": 308574.0}, {"date": "2026-09-08", "close": 15.51, "volume": 404961.0}, {"date": "2026-09-09", "close": 14.695, "volume": 161832.0}, {"date": "2026-09-10", "close": 15.09, "volume": 318224.0}, {"date": "2026-09-11", "close": 15.21, "volume": 228743.0}, {"date": "2026-09-14", "close": 15.93, "volume": 175554.0}, {"date": "2026-09-15", "close": 15.0, "volume": 171304.0}, {"date": "2026-09-16", "close": 15.52, "volume": 220825.0}, {"date": "2026-09-17", "close": 15.28, "volume": 91495.0}, {"date": "2026-09-18", "close": 15.74, "volume": 156623.0}], "refreshing": true}