{"ticker": "APLM", "overview": {"cik": "1944885", "ticker": "APLM", "name": "Apollomics Inc.", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401341", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401336", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401335", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394809", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394805", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394803", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394802", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394796", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394794", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394786", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001193125-26-384280", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363943", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0001193125-26-355924", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354465", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354457", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-090085", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345197", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316489", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-310154", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302494", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-281262", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274552", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272860", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 8250009.0, "sell_n": 0, "sell_sum": 0, "net": 8250009.0, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "APLM", "has_prices": true, "as_of": "2026-09-18", "last": 23.42, "prev_close": 22.525, "change": 0.8950000000000031, "change_pct": 0.039733629300777056, "session_volume": 6727.0, "vwap_5": 22.948603410320512, "vwap_20": 24.937923779694938, "vwap_60": 19.025023179982004, "vwap_250": 19.067910250670025, "high_52w": 28.01, "low_52w": 12.16, "avg_volume_20": 8844.1, "sessions": 400, "market_cap": {"value": 51431537.84, "shares": 2196052.0, "as_of": "2026-04-24", "form": "20-F", "stale": false}}, "trades": [{"id": "0001193125-26-401335", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung Hsien Yen", "who_key": "Yen Hung Hsien", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143930/000119312526401335/0001193125-26-401335-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-401336", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82052.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526401336/0001193125-26-401336-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-401341", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526401341/0001193125-26-401341-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394786", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung-Wen Chen", "who_key": "Chen Hung-Wen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023674/000119312526394786/0001193125-26-394786-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394796", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung Hsien Yen", "who_key": "Yen Hung Hsien", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143930/000119312526394796/0001193125-26-394796-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394802", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hsien-Shu Tsai", "who_key": "TSAI HSIEN-SHU", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115218/000119312526394802/0001193125-26-394802-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394803", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526394803/0001193125-26-394803-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394805", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hong-Jung Chen", "who_key": "CHEN HONG-JUNG", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115226/000119312526394805/0001193125-26-394805-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394809", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82052.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526394809/0001193125-26-394809-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001193125-26-394794", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Ya-Chi Huang", "who_key": "Huang Ya-Chi", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115297/000119312526394794/0001193125-26-394794-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71497}, {"id": "0001193125-26-363943", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Ya-Chi Huang", "who_key": "Huang Ya-Chi", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115297/000119312526363943/0001193125-26-363943-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "13DG-0001193125-26-354020", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. moves to a 49.76% activist stake in APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001193125-26-354020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001193125-26-354470", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "APLM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526354470/0001193125-26-354470-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001193125-26-354465", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 400005.0, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO puts $400K into APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526354465/0001193125-26-354465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001193125-26-354457", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung-Wen Chen", "who_key": "Chen Hung-Wen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7550004.0, "score": 86.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The CEO backs up the truck on APLM: $7.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2023674/000119312526354457/0001193125-26-354457-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-090085", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. moves to a 4.97% activist stake in APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001213900-26-090085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001193125-26-272821", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Chen-Huan Jan", "who_key": "Jan Chen-Huan", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272821/0001193125-26-272821-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-272823", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272823/0001193125-26-272823-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-272835", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hsien-Shu Tsai", "who_key": "TSAI HSIEN-SHU", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272835/0001193125-26-272835-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-272849", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hong-Jung Chen", "who_key": "CHEN HONG-JUNG", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272849/0001193125-26-272849-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-272851", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-An Chu", "who_key": "CHU YI-AN", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272851/0001193125-26-272851-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-272860", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung-Wen Chen", "who_key": "Chen Hung-Wen", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526272860/0001193125-26-272860-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-274552", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49693.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526274552/0001193125-26-274552-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001193125-26-230053", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Ya-Chi Huang", "who_key": "Huang Ya-Chi", "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": "Cayman Islands", "headline": "Director files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526230053/0001193125-26-230053-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244297}, {"id": "13DG-0001213900-26-041647", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. takes an activist stake in APLM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001213900-26-041647-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300457}, {"id": "13DG-0001193125-26-143366", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. adjusts its stake in APLM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001193125-26-143366-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "0001193125-26-161997", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56774.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on APLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/000119312526161997/0001193125-26-161997-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}], "recent_buys": [{"id": "0001193125-26-354457", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Hung-Wen Chen", "who_key": "Chen Hung-Wen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7550004.0, "score": 86.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The CEO backs up the truck on APLM: $7.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2023674/000119312526354457/0001193125-26-354457-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001193125-26-354465", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 400005.0, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO puts $400K into APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526354465/0001193125-26-354465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001193125-26-354470", "src": "INSIDERS", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "APLM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526354470/0001193125-26-354470-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}], "institutional": [{"id": "13DG-0001193125-26-354020", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. moves to a 49.76% activist stake in APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001193125-26-354020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "13DG-0001213900-26-090085", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. moves to a 4.97% activist stake in APLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001213900-26-090085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-041647", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. takes an activist stake in APLM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001213900-26-041647-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300457}, {"id": "13DG-0001193125-26-143366", "src": "13DG", "ticker": "APLM", "cik": "1944885", "company": "Apollomics Inc.", "company_raw": "Apollomics Inc.", "who": "Apollomics Inc.", "who_key": "Apollomics Inc.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Apollomics Inc. adjusts its stake in APLM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1944885/0001193125-26-143366-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}], "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": "Apollomics Inc. - Class A Ordinary Shares", "new_value": "Apollomics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001944885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001944885", "applied": 1, "detected_at": "2026-10-22T19:21:51.277318"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Apollomics Inc. - Warrant", "new_value": "Apollomics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001944885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001944885", "applied": 1, "detected_at": "2026-09-10T10:04:56.450291"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "9.5900", "new_value": "19.3800", "effective": "2024-11-18", "evidence": "APLM moved 1:2 in one session on 2024-11-18 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255021"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "APLM", "new_value": "Apollomics Inc. - Class A Ordinary Shares", "effective": "", "evidence": "APLM is listed again under the same company (Apollomics Inc. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.823918"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "APLMW", "new_value": "Apollomics Inc. - Warrant", "effective": "", "evidence": "APLMW is listed again under the same company (Apollomics Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.559268"}]}, "key_people": [{"who": "Hung-Wen Chen", "who_key": "Chen Hung-Wen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7550004.0, "sold": 0, "net": 7550004.0, "trades": 1, "top_score": 86.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7550004.0, "date": "2026-08-14", "score": 86.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2023674/000119312526354457/0001193125-26-354457-index.htm"}], "latest": {"action": "BUY", "amount": 7550004.0, "date": "2026-08-14", "score": 86.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2023674/000119312526354457/0001193125-26-354457-index.htm"}}, {"who": "Peter Kuan-How Lin", "who_key": "LIN PETER KUAN-HOW", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 400005.0, "sold": 0, "net": 400005.0, "trades": 1, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 400005.0, "date": "2026-08-14", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526354465/0001193125-26-354465-index.htm"}], "latest": {"action": "BUY", "amount": 400005.0, "date": "2026-08-14", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2112997/000119312526354465/0001193125-26-354465-index.htm"}}, {"who": "Yi-Kuei Chen", "who_key": "Chen Yi-Kuei", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2026-08-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526354470/0001193125-26-354470-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2026-08-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2115232/000119312526354470/0001193125-26-354470-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 8250009.0}], "announcements": [{"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401341", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401336", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-24", "title": "Form 4/A", "accession": "0001193125-26-401335", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394809", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394805", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394803", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394802", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394796", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394794", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394786", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001193125-26-384280", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363943", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0001193125-26-355924", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354465", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354457", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-090085", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345197", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316489", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-310154", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302494", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-281262", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274552", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272860", "price_sensitive": false}], "performance": {"ticker": "APLM", "has_prices": true, "summary": {"n": 3, "avg": 0.0008547008547009884, "win_rate": 1.0, "best": 0.0008547008547009884, "worst": 0.0008547008547009884, "as_of": "2026-09-18"}, "buys": [{"who": "Chen Hung-Wen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7550004.0, "date": "2026-08-14", "score": 86.5, "ref_price": 23.4, "return": 0.0008547008547009884}, {"who": "LIN PETER KUAN-HOW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 400005.0, "date": "2026-08-14", "score": 68.7, "ref_price": 23.4, "return": 0.0008547008547009884}, {"who": "Chen Yi-Kuei", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 300000.0, "date": "2026-08-14", "score": 51.5, "ref_price": 23.4, "return": 0.0008547008547009884}]}, "price_series": [{"date": "2021-11-26", "close": 990.0, "volume": 3121.0}, {"date": "2021-11-29", "close": 990.0, "volume": 8434.0}, {"date": "2021-11-30", "close": 992.0, "volume": 6141.0}, {"date": "2021-12-01", "close": 991.0, "volume": 1250.0}, {"date": "2021-12-02", "close": 990.0, "volume": 776.0}, {"date": "2021-12-03", "close": 990.0, "volume": 978.0}, {"date": "2021-12-06", "close": 990.0, "volume": 42.0}, {"date": "2021-12-07", "close": 990.0, "volume": 3359.0}, {"date": "2021-12-08", "close": 991.0, "volume": 70.0}, {"date": "2021-12-09", "close": 991.0, "volume": 1589.0}, {"date": "2021-12-10", "close": 991.0, "volume": 452.0}, {"date": "2021-12-13", "close": 988.0, "volume": 169.0}, {"date": "2021-12-14", "close": 989.0, "volume": 774.0}, {"date": "2021-12-15", "close": 991.0, "volume": 908.0}, {"date": "2021-12-16", "close": 991.0, "volume": 393.0}, {"date": "2021-12-17", "close": 992.0, "volume": 409.0}, {"date": "2021-12-20", "close": 992.0, "volume": null}, {"date": "2021-12-21", "close": 992.0, "volume": null}, {"date": "2021-12-22", "close": 990.0, "volume": 711.0}, {"date": "2021-12-23", "close": 993.0, "volume": 410.0}, {"date": "2021-12-27", "close": 993.0, "volume": null}, {"date": "2021-12-28", "close": 993.0, "volume": 524.0}, {"date": "2021-12-29", "close": 993.0, "volume": null}, {"date": "2021-12-30", "close": 993.0, "volume": 1.0}, {"date": "2021-12-31", "close": 993.0, "volume": null}, {"date": "2022-01-03", "close": 993.0, "volume": 2471.0}, {"date": "2022-01-04", "close": 989.0, "volume": 183.0}, {"date": "2022-01-05", "close": 994.0, "volume": 197.0}, {"date": "2022-01-06", "close": 994.0, "volume": 108.0}, {"date": "2022-01-07", "close": 994.0, "volume": null}, {"date": "2022-01-10", "close": 994.0, "volume": null}, {"date": "2022-01-11", "close": 994.0, "volume": 215.0}, {"date": "2022-01-12", "close": 994.0, "volume": 647.0}, {"date": "2022-01-13", "close": 994.0, "volume": 103.0}, {"date": "2022-01-14", "close": 994.0, "volume": 207.0}, {"date": "2022-01-18", "close": 994.0, "volume": 257.0}, {"date": "2022-01-19", "close": 994.0, "volume": 67.0}, {"date": "2022-01-20", "close": 994.0, "volume": 147.0}, {"date": "2022-01-21", "close": 994.0, "volume": 270.0}, {"date": "2022-01-24", "close": 994.0, "volume": 37.0}, {"date": "2022-01-25", "close": 994.0, "volume": 43.0}, {"date": "2022-01-26", "close": 993.0, "volume": 111.0}, {"date": "2022-01-27", "close": 995.0, "volume": 392.0}, {"date": "2022-01-28", "close": 995.0, "volume": null}, {"date": "2022-01-31", "close": 993.5, "volume": 43.0}, {"date": "2022-02-01", "close": 995.0, "volume": 95.0}, {"date": "2022-02-02", "close": 995.0, "volume": null}, {"date": "2022-02-03", "close": 995.0, "volume": null}, {"date": "2022-02-04", "close": 996.0, "volume": 38.0}, {"date": "2022-02-07", "close": 996.0, "volume": null}, {"date": "2022-02-08", "close": 996.0, "volume": null}, {"date": "2022-02-09", "close": 996.0, "volume": null}, {"date": "2022-02-10", "close": 996.0, "volume": null}, {"date": "2022-02-11", "close": 996.0, "volume": null}, {"date": "2022-02-14", "close": 995.0, "volume": 16.0}, {"date": "2022-02-15", "close": 998.0, "volume": 4.0}, {"date": "2022-02-16", "close": 998.0, "volume": null}, {"date": "2022-02-17", "close": 995.0, "volume": 5.0}, {"date": "2022-02-18", "close": 995.0, "volume": null}, {"date": "2022-02-22", "close": 997.0, "volume": 24.0}, {"date": "2022-02-23", "close": 997.0, "volume": 33.0}, {"date": "2022-02-24", "close": 997.0, "volume": 5.0}, {"date": "2022-02-25", "close": 997.0, "volume": null}, {"date": "2022-02-28", "close": 997.0, "volume": 39.0}, {"date": "2022-03-01", "close": 997.0, "volume": 14.0}, {"date": "2022-03-02", "close": 999.0, "volume": 71.0}, {"date": "2022-03-03", "close": 1001.0, "volume": 58.0}, {"date": "2022-03-04", "close": 1001.0, "volume": null}, {"date": "2022-03-07", "close": 998.0, "volume": 44.0}, {"date": "2022-03-08", "close": 998.0, "volume": null}, {"date": "2022-03-09", "close": 998.0, "volume": null}, {"date": "2022-03-10", "close": 998.0, "volume": 551.0}, {"date": "2022-03-11", "close": 1002.0, "volume": 1.0}, {"date": "2022-03-14", "close": 998.0, "volume": 11.0}, {"date": "2022-03-15", "close": 999.0, "volume": 3010.0}, {"date": "2022-03-16", "close": 999.0, "volume": null}, {"date": "2022-03-17", "close": 999.0, "volume": null}, {"date": "2022-03-18", "close": 999.0, "volume": null}, {"date": "2022-03-21", "close": 999.0, "volume": 36.0}, {"date": "2022-03-22", "close": 999.0, "volume": null}, {"date": "2022-03-23", "close": 999.03, "volume": 38.0}, {"date": "2022-03-24", "close": 999.03, "volume": null}, {"date": "2022-03-25", "close": 999.0, "volume": 28.0}, {"date": "2022-03-28", "close": 999.0, "volume": null}, {"date": "2022-03-29", "close": 999.0, "volume": null}, {"date": "2022-03-30", "close": 999.0, "volume": null}, {"date": "2022-03-31", "close": 999.0, "volume": null}, {"date": "2022-04-01", "close": 999.0, "volume": null}, {"date": "2022-04-04", "close": 1001.0, "volume": 3.0}, {"date": "2022-04-05", "close": 1000.0, "volume": 2772.0}, {"date": "2022-04-06", "close": 1001.0, "volume": 3318.0}, {"date": "2022-04-07", "close": 1001.0, "volume": null}, {"date": "2022-04-08", "close": 1002.0, "volume": 1.0}, {"date": "2022-04-11", "close": 1001.0, "volume": 1.0}, {"date": "2022-04-12", "close": 1001.36, "volume": 48.0}, {"date": "2022-04-13", "close": 1002.0, "volume": 11.0}, {"date": "2022-04-14", "close": 1003.0, "volume": 6.0}, {"date": "2022-04-18", "close": 1001.0, "volume": 11.0}, {"date": "2022-04-19", "close": 1001.0, "volume": 18.0}, {"date": "2022-04-20", "close": 1002.0, "volume": 72.0}, {"date": "2022-04-21", "close": 1002.75, "volume": 20.0}, {"date": "2022-04-22", "close": 1005.0, "volume": 1.0}, {"date": "2022-04-25", "close": 1005.0, "volume": null}, {"date": "2022-04-26", "close": 1002.0, "volume": 3.0}, {"date": "2022-04-27", "close": 1002.0, "volume": null}, {"date": "2022-04-28", "close": 1002.0, "volume": 4.0}, {"date": "2022-04-29", "close": 1004.5, "volume": 85.0}, {"date": "2022-05-02", "close": 1004.5, "volume": null}, {"date": "2022-05-03", "close": 1004.5, "volume": null}, {"date": "2022-05-04", "close": 1003.0, "volume": 163.0}, {"date": "2022-05-05", "close": 1003.0, "volume": null}, {"date": "2022-05-06", "close": 1004.0, "volume": 3.0}, {"date": "2022-05-09", "close": 1004.0, "volume": null}, {"date": "2022-05-10", "close": 1006.0, "volume": 32.0}, {"date": "2022-05-11", "close": 1002.0, "volume": 37.0}, {"date": "2022-05-12", "close": 1002.0, "volume": null}, {"date": "2022-05-13", "close": 1002.0, "volume": 1.0}, {"date": "2022-05-16", "close": 1002.0, "volume": null}, {"date": "2022-05-17", "close": 1002.0, "volume": null}, {"date": "2022-05-18", "close": 1002.0, "volume": null}, {"date": "2022-05-19", "close": 1002.0, "volume": null}, {"date": "2022-05-20", "close": 1002.0, "volume": null}, {"date": "2022-05-23", "close": 1002.0, "volume": 732.0}, {"date": "2022-05-24", "close": 1006.0, "volume": 111.0}, {"date": "2022-05-25", "close": 1002.0, "volume": 18.0}, {"date": "2022-05-26", "close": 1002.0, "volume": 287.0}, {"date": "2022-05-27", "close": 1002.0, "volume": null}, {"date": "2022-05-31", "close": 1005.0, "volume": 569.0}, {"date": "2022-06-01", "close": 1005.0, "volume": null}, {"date": "2022-06-02", "close": 1004.5, "volume": 505.0}, {"date": "2022-06-03", "close": 1005.0, "volume": 3.0}, {"date": "2022-06-06", "close": 1005.0, "volume": 321.0}, {"date": "2022-06-07", "close": 1005.0, "volume": 4.0}, {"date": "2022-06-08", "close": 1005.0, "volume": null}, {"date": "2022-06-09", "close": 1005.0, "volume": 284.0}, {"date": "2022-06-10", "close": 1007.0, "volume": 4.0}, {"date": "2022-06-13", "close": 1004.0, "volume": 428.0}, {"date": "2022-06-14", "close": 1004.0, "volume": 28.0}, {"date": "2022-06-15", "close": 1005.0, "volume": 103.0}, {"date": "2022-06-16", "close": 1004.46, "volume": 3.0}, {"date": "2022-06-17", "close": 1004.46, "volume": null}, {"date": "2022-06-21", "close": 1008.0, "volume": 2.0}, {"date": "2022-06-22", "close": 1008.0, "volume": null}, {"date": "2022-06-23", "close": 1008.0, "volume": null}, {"date": "2022-06-24", "close": 1008.0, "volume": 4.0}, {"date": "2022-06-27", "close": 1008.0, "volume": null}, {"date": "2022-06-28", "close": 1008.0, "volume": null}, {"date": "2022-06-29", "close": 1008.0, "volume": null}, {"date": "2022-06-30", "close": 1008.0, "volume": null}, {"date": "2022-07-01", "close": 1008.0, "volume": null}, {"date": "2022-07-05", "close": 1005.5, "volume": 2557.0}, {"date": "2022-07-06", "close": 1005.5, "volume": null}, {"date": "2022-07-07", "close": 1007.0, "volume": 140.0}, {"date": "2022-07-08", "close": 1007.0, "volume": null}, {"date": "2022-07-11", "close": 1007.0, "volume": 3.0}, {"date": "2022-07-12", "close": 1009.5, "volume": 2.0}, {"date": "2022-07-13", "close": 1010.0, "volume": 43.0}, {"date": "2022-07-14", "close": 1010.0, "volume": null}, {"date": "2022-07-15", "close": 1010.0, "volume": null}, {"date": "2022-07-18", "close": 1010.0, "volume": 2.0}, {"date": "2022-07-19", "close": 1010.0, "volume": 2.0}, {"date": "2022-07-20", "close": 1010.0, "volume": null}, {"date": "2022-07-21", "close": 1010.0, "volume": null}, {"date": "2022-07-22", "close": 1010.0, "volume": null}, {"date": "2022-07-25", "close": 1008.0, "volume": 1.0}, {"date": "2022-07-26", "close": 1008.0, "volume": null}, {"date": "2022-07-27", "close": 1010.0, "volume": 1.0}, {"date": "2022-07-28", "close": 1010.0, "volume": null}, {"date": "2022-07-29", "close": 1010.0, "volume": null}, {"date": "2022-08-01", "close": 1010.0, "volume": null}, {"date": "2022-08-02", "close": 1010.0, "volume": null}, {"date": "2022-08-03", "close": 1012.0, "volume": 1.0}, {"date": "2022-08-04", "close": 1012.0, "volume": null}, {"date": "2022-08-05", "close": 1009.0, "volume": 1.0}, {"date": "2022-08-08", "close": 1009.0, "volume": null}, {"date": "2022-08-09", "close": 1009.0, "volume": null}, {"date": "2022-08-10", "close": 1010.0, "volume": 1094.0}, {"date": "2022-08-11", "close": 1011.0, "volume": 7.0}, {"date": "2022-08-12", "close": 1011.0, "volume": null}, {"date": "2022-08-15", "close": 1011.0, "volume": 3.0}, {"date": "2022-08-16", "close": 1011.15, "volume": 4.0}, {"date": "2022-08-17", "close": 1011.15, "volume": null}, {"date": "2022-08-18", "close": 1011.15, "volume": null}, {"date": "2022-08-19", "close": 1008.0, "volume": 1.0}, {"date": "2022-08-22", "close": 1008.0, "volume": null}, {"date": "2022-08-23", "close": 1008.0, "volume": null}, {"date": "2022-08-24", "close": 1008.0, "volume": 107.0}, {"date": "2022-08-25", "close": 1008.0, "volume": null}, {"date": "2022-08-26", "close": 1008.0, "volume": null}, {"date": "2022-08-29", "close": 1008.62, "volume": 9.0}, {"date": "2022-08-30", "close": 1008.62, "volume": null}, {"date": "2022-08-31", "close": 1008.62, "volume": null}, {"date": "2022-09-01", "close": 1008.62, "volume": null}, {"date": "2022-09-02", "close": 1013.0, "volume": 11.0}, {"date": "2022-09-06", "close": 1013.0, "volume": null}, {"date": "2022-09-07", "close": 1013.0, "volume": null}, {"date": "2022-09-08", "close": 1009.23, "volume": 2.0}, {"date": "2022-09-09", "close": 1009.23, "volume": null}, {"date": "2022-09-12", "close": 1009.23, "volume": null}, {"date": "2022-09-13", "close": 1009.23, "volume": null}, {"date": "2022-09-14", "close": 1010.0, "volume": 132.0}, {"date": "2022-09-15", "close": 1011.0, "volume": 6.0}, {"date": "2022-09-16", "close": 1011.0, "volume": null}, {"date": "2022-09-19", "close": 1011.0, "volume": 3.0}, {"date": "2022-09-20", "close": 1011.0, "volume": null}, {"date": "2022-09-21", "close": 1011.0, "volume": null}, {"date": "2022-09-22", "close": 1012.0, "volume": 18.0}, {"date": "2022-09-23", "close": 1009.0, "volume": 5.0}, {"date": "2022-09-26", "close": 1009.0, "volume": null}, {"date": "2022-09-27", "close": 1014.0, "volume": 2.0}, {"date": "2022-09-28", "close": 1014.0, "volume": null}, {"date": "2022-09-29", "close": 1009.0, "volume": 14.0}, {"date": "2022-09-30", "close": 1009.0, "volume": null}, {"date": "2022-10-03", "close": 1010.0, "volume": 2.0}, {"date": "2022-10-04", "close": 1010.0, "volume": 3.0}, {"date": "2022-10-05", "close": 1010.0, "volume": null}, {"date": "2022-10-06", "close": 1010.0, "volume": null}, {"date": "2022-10-07", "close": 1010.0, "volume": 5.0}, {"date": "2022-10-10", "close": 1010.0, "volume": null}, {"date": "2022-10-11", "close": 1010.0, "volume": null}, {"date": "2022-10-12", "close": 1010.0, "volume": null}, {"date": "2022-10-13", "close": 1013.0, "volume": 691.0}, {"date": "2022-10-14", "close": 1013.0, "volume": null}, {"date": "2022-10-17", "close": 1013.0, "volume": null}, {"date": "2022-10-18", "close": 1014.0, "volume": 142.0}, {"date": "2022-10-19", "close": 1014.0, "volume": null}, {"date": "2022-10-20", "close": 1014.0, "volume": null}, {"date": "2022-10-21", "close": 1014.64, "volume": 7.0}, {"date": "2022-10-24", "close": 1015.0, "volume": 1150.0}, {"date": "2022-10-25", "close": 1017.0, "volume": 11.0}, {"date": "2022-10-26", "close": 1015.6, "volume": 142.0}, {"date": "2022-10-27", "close": 1014.0, "volume": 1.0}, {"date": "2022-10-28", "close": 1015.0, "volume": 3.0}, {"date": "2022-10-31", "close": 1015.0, "volume": null}, {"date": "2022-11-01", "close": 1015.0, "volume": null}, {"date": "2022-11-02", "close": 1014.0, "volume": 407.0}, {"date": "2022-11-03", "close": 1015.0, "volume": 1099.0}, {"date": "2022-11-04", "close": 1015.0, "volume": null}, {"date": "2022-11-07", "close": 1015.0, "volume": null}, {"date": "2022-11-08", "close": 1015.0, "volume": null}, {"date": "2022-11-09", "close": 1015.0, "volume": 15.0}, {"date": "2022-11-10", "close": 1017.34, "volume": 68.0}, {"date": "2022-11-11", "close": 1017.34, "volume": null}, {"date": "2022-11-14", "close": 1017.34, "volume": null}, {"date": "2022-11-15", "close": 1020.0, "volume": 2103.0}, {"date": "2022-11-16", "close": 1020.0, "volume": 123.0}, {"date": "2022-11-17", "close": 1020.0, "volume": 128.0}, {"date": "2022-11-18", "close": 1020.0, "volume": 505.0}, {"date": "2022-11-21", "close": 1022.0, "volume": 5.0}, {"date": "2022-11-22", "close": 1020.0, "volume": 1590.0}, {"date": "2022-11-23", "close": 1020.0, "volume": 451.0}, {"date": "2022-11-25", "close": 1020.0, "volume": null}, {"date": "2022-11-28", "close": 1022.0, "volume": 1128.0}, {"date": "2022-11-29", "close": 1022.0, "volume": null}, {"date": "2022-11-30", "close": 1027.0, "volume": 120.0}, {"date": "2022-12-01", "close": 1018.0, "volume": 38.0}, {"date": "2022-12-02", "close": 1019.05, "volume": 2.0}, {"date": "2022-12-05", "close": 1019.05, "volume": null}, {"date": "2022-12-06", "close": 1019.05, "volume": null}, {"date": "2022-12-07", "close": 1021.0, "volume": 4.0}, {"date": "2022-12-08", "close": 1021.0, "volume": null}, {"date": "2022-12-09", "close": 1019.0, "volume": 82.0}, {"date": "2022-12-12", "close": 1022.0, "volume": 136.0}, {"date": "2022-12-13", "close": 1022.0, "volume": null}, {"date": "2022-12-14", "close": 1022.0, "volume": null}, {"date": "2022-12-15", "close": 1024.5, "volume": 105.0}, {"date": "2022-12-16", "close": 1024.5, "volume": null}, {"date": "2022-12-19", "close": 1031.0, "volume": 21.0}, {"date": "2022-12-20", "close": 1036.0, "volume": 3.0}, {"date": "2022-12-21", "close": 1036.0, "volume": null}, {"date": "2022-12-22", "close": 1036.0, "volume": null}, {"date": "2022-12-23", "close": 1036.0, "volume": null}, {"date": "2022-12-27", "close": 1036.0, "volume": null}, {"date": "2022-12-28", "close": 1035.0, "volume": 157.0}, {"date": "2022-12-29", "close": 1031.0, "volume": 14.0}, {"date": "2022-12-30", "close": 1036.0, "volume": 47.0}, {"date": "2023-01-03", "close": 1034.6, "volume": 13.0}, {"date": "2023-01-04", "close": 1038.0, "volume": 33.0}, {"date": "2023-01-05", "close": 1038.0, "volume": 1035.0}, {"date": "2023-01-06", "close": 1036.0, "volume": 1061.0}, {"date": "2023-01-09", "close": 1038.5, "volume": 1.0}, {"date": "2023-01-10", "close": 1036.5, "volume": 127.0}, {"date": "2023-01-11", "close": 1038.0, "volume": 586.0}, {"date": "2023-01-12", "close": 1038.0, "volume": null}, {"date": "2023-01-13", "close": 1042.0, "volume": 1629.0}, {"date": "2023-01-17", "close": 1042.0, "volume": null}, {"date": "2023-01-18", "close": 1041.0, "volume": 49.0}, {"date": "2023-01-19", "close": 1043.0, "volume": 2008.0}, {"date": "2023-01-20", "close": 1041.0, "volume": 1224.0}, {"date": "2023-01-23", "close": 1042.0, "volume": 16.0}, {"date": "2023-01-24", "close": 1042.0, "volume": 581.0}, {"date": "2023-01-25", "close": 1042.0, "volume": null}, {"date": "2023-01-26", "close": 1042.0, "volume": 3.0}, {"date": "2023-01-27", "close": 1042.0, "volume": null}, {"date": "2023-01-30", "close": 1043.5, "volume": 54.0}, {"date": "2023-01-31", "close": 1043.5, "volume": null}, {"date": "2023-02-01", "close": 1042.0, "volume": 15.0}, {"date": "2023-02-02", "close": 1042.0, "volume": null}, {"date": "2023-02-03", "close": 1045.41, "volume": 3.0}, {"date": "2023-02-06", "close": 1045.41, "volume": null}, {"date": "2023-02-07", "close": 1045.0, "volume": 7.0}, {"date": "2023-02-08", "close": 1047.02, "volume": 2.0}, {"date": "2023-02-09", "close": 1047.02, "volume": null}, {"date": "2023-02-10", "close": 1044.0, "volume": 11.0}, {"date": "2023-02-13", "close": 1044.0, "volume": null}, {"date": "2023-02-14", "close": 1044.0, "volume": null}, {"date": "2023-02-15", "close": 1044.0, "volume": 46.0}, {"date": "2023-02-16", "close": 1044.0, "volume": null}, {"date": "2023-02-17", "close": 1044.0, "volume": null}, {"date": "2023-02-21", "close": 1044.0, "volume": null}, {"date": "2023-02-22", "close": 1044.0, "volume": null}, {"date": "2023-02-23", "close": 1044.0, "volume": null}, {"date": "2023-02-24", "close": 1046.0, "volume": 3.0}, {"date": "2023-02-27", "close": 1048.0, "volume": 25.0}, {"date": "2023-02-28", "close": 1048.0, "volume": 19.0}, {"date": "2023-03-01", "close": 1049.0, "volume": 139.0}, {"date": "2023-03-02", "close": 1050.0, "volume": 222.0}, {"date": "2023-03-03", "close": 1051.0, "volume": 27.0}, {"date": "2023-03-06", "close": 1051.0, "volume": 167.0}, {"date": "2023-03-07", "close": 1050.5, "volume": 75.0}, {"date": "2023-03-08", "close": 1051.0, "volume": 624.0}, {"date": "2023-03-09", "close": 1050.0, "volume": 2.0}, {"date": "2023-03-10", "close": 1050.0, "volume": 6.0}, {"date": "2023-03-13", "close": 1053.0, "volume": 504.0}, {"date": "2023-03-14", "close": 1050.01, "volume": 471.0}, {"date": "2023-03-15", "close": 1022.37, "volume": 230.0}, {"date": "2023-03-16", "close": 1010.0, "volume": 318.0}, {"date": "2023-03-17", "close": 1113.0, "volume": 3186.0}, {"date": "2023-03-20", "close": 1169.0, "volume": 153.0}, {"date": "2023-03-21", "close": 885.0, "volume": 1777.0}, {"date": "2023-03-22", "close": 1388.0, "volume": 10134.0}, {"date": "2023-03-23", "close": 1185.0, "volume": 3082.0}, {"date": "2023-03-24", "close": 1180.0, "volume": 1142.0}, {"date": "2023-03-27", "close": 1119.0, "volume": 624.0}, {"date": "2023-03-28", "close": 1152.0, "volume": 709.0}, {"date": "2023-03-29", "close": 1081.0, "volume": 1190.0}, {"date": "2023-03-30", "close": 2940.0, "volume": 18289.0}, {"date": "2023-03-31", "close": 2420.0, "volume": 2583.0}, {"date": "2023-04-03", "close": 2128.0, "volume": 2202.0}, {"date": "2023-04-04", "close": 1928.0, "volume": 1671.0}, {"date": "2023-04-05", "close": 1631.0, "volume": 1559.0}, {"date": "2023-04-06", "close": 1219.0, "volume": 1418.0}, {"date": "2023-04-10", "close": 814.0, "volume": 1524.0}, {"date": "2023-04-11", "close": 700.0, "volume": 4372.0}, {"date": "2023-04-12", "close": 700.0, "volume": 564.0}, {"date": "2023-04-13", "close": 690.0, "volume": 571.0}, {"date": "2023-04-14", "close": 593.0, "volume": 1090.0}, {"date": "2023-04-17", "close": 620.0, "volume": 958.0}, {"date": "2023-04-18", "close": 564.5, "volume": 495.0}, {"date": "2023-04-19", "close": 527.0, "volume": 479.0}, {"date": "2023-04-20", "close": 465.0, "volume": 798.0}, {"date": "2023-04-21", "close": 453.0, "volume": 630.0}, {"date": "2023-04-24", "close": 404.0, "volume": 1590.0}, {"date": "2023-04-25", "close": 645.0, "volume": 9631.0}, {"date": "2023-04-26", "close": 519.0, "volume": 4299.0}, {"date": "2023-04-27", "close": 476.0, "volume": 1524.0}, {"date": "2023-04-28", "close": 464.0, "volume": 1116.0}, {"date": "2023-05-01", "close": 509.0, "volume": 9228.0}, {"date": "2023-05-02", "close": 457.0, "volume": 2296.0}, {"date": "2023-05-03", "close": 459.0, "volume": 1014.0}, {"date": "2023-05-04", "close": 393.0, "volume": 1290.0}, {"date": "2023-05-05", "close": 440.0, "volume": 851.0}, {"date": "2023-05-08", "close": 422.0, "volume": 1202.0}, {"date": "2023-05-09", "close": 422.0, "volume": 841.0}, {"date": "2023-05-10", "close": 442.0, "volume": 1194.0}, {"date": "2023-05-11", "close": 456.0, "volume": 2592.0}, {"date": "2023-05-12", "close": 472.0, "volume": 2478.0}, {"date": "2023-05-15", "close": 437.0, "volume": 643.0}, {"date": "2023-05-16", "close": 444.0, "volume": 494.0}, {"date": "2023-05-17", "close": 430.0, "volume": 386.0}, {"date": "2023-05-18", "close": 426.0, "volume": 292.0}, {"date": "2023-05-19", "close": 411.0, "volume": 491.0}, {"date": "2023-05-22", "close": 405.0, "volume": 466.0}, {"date": "2023-05-23", "close": 413.0, "volume": 185.0}, {"date": "2023-05-24", "close": 429.0, "volume": 6396.0}, {"date": "2023-05-25", "close": 416.0, "volume": 796.0}, {"date": "2023-05-26", "close": 422.0, "volume": 641.0}, {"date": "2023-05-30", "close": 410.5, "volume": 400.0}, {"date": "2023-05-31", "close": 405.0, "volume": 351.0}, {"date": "2023-06-01", "close": 485.0, "volume": 8976.0}, {"date": "2023-06-02", "close": 509.0, "volume": 10917.0}, {"date": "2023-06-05", "close": 519.0, "volume": 892.0}, {"date": "2023-06-06", "close": 511.0, "volume": 683.0}, {"date": "2023-06-07", "close": 554.0, "volume": 1323.0}, {"date": "2023-06-08", "close": 534.0, "volume": 365.0}, {"date": "2023-06-09", "close": 501.0, "volume": 344.0}, {"date": "2023-06-12", "close": 492.0, "volume": 752.0}, {"date": "2023-06-13", "close": 482.0, "volume": 138.0}, {"date": "2023-06-14", "close": 488.0, "volume": 49.0}, {"date": "2023-06-15", "close": 471.0, "volume": 230.0}, {"date": "2023-06-16", "close": 512.0, "volume": 473.0}, {"date": "2023-06-20", "close": 520.0, "volume": 358.0}, {"date": "2023-06-21", "close": 508.0, "volume": 424.0}, {"date": "2023-06-22", "close": 517.5, "volume": 317.0}, {"date": "2023-06-23", "close": 513.0, "volume": 49.0}, {"date": "2023-06-26", "close": 503.0, "volume": 151.0}, {"date": "2023-06-27", "close": 508.0, "volume": 268.0}, {"date": "2023-06-28", "close": 570.0, "volume": 705.0}, {"date": "2023-06-29", "close": 589.0, "volume": 434.0}, {"date": "2023-06-30", "close": 573.0, "volume": 174.0}, {"date": "2023-07-03", "close": 557.0, "volume": 83.0}, {"date": "2023-07-05", "close": 561.0, "volume": 142.0}, {"date": "2023-07-06", "close": 536.0, "volume": 1174.0}, {"date": "2023-07-07", "close": 529.0, "volume": 285.0}, {"date": "2023-07-10", "close": 549.5, "volume": 544.0}, {"date": "2023-07-11", "close": 560.0, "volume": 983.0}, {"date": "2023-07-12", "close": 562.0, "volume": 638.0}, {"date": "2023-07-13", "close": 563.0, "volume": 361.0}, {"date": "2023-07-14", "close": 559.0, "volume": 100.0}, {"date": "2023-07-17", "close": 567.0, "volume": 106.0}, {"date": "2023-07-18", "close": 563.0, "volume": 144.0}, {"date": "2023-07-19", "close": 578.0, "volume": 449.0}, {"date": "2023-07-20", "close": 559.0, "volume": 474.0}, {"date": "2023-07-21", "close": 555.0, "volume": 152.0}, {"date": "2023-07-24", "close": 529.0, "volume": 236.0}, {"date": "2023-07-25", "close": 530.0, "volume": 60.0}, {"date": "2023-07-26", "close": 500.0, "volume": 154.0}, {"date": "2023-07-27", "close": 511.0, "volume": 66.0}, {"date": "2023-07-28", "close": 574.0, "volume": 37.0}, {"date": "2023-07-31", "close": 541.0, "volume": 182.0}, {"date": "2023-08-01", "close": 525.0, "volume": 179.0}, {"date": "2023-08-02", "close": 533.0, "volume": 125.0}, {"date": "2023-08-03", "close": 559.0, "volume": 36.0}, {"date": "2023-08-04", "close": 542.0, "volume": 61.0}, {"date": "2023-08-07", "close": 550.0, "volume": 36.0}, {"date": "2023-08-08", "close": 535.0, "volume": 147.0}, {"date": "2023-08-09", "close": 535.0, "volume": 108.0}, {"date": "2023-08-10", "close": 525.0, "volume": 51.0}, {"date": "2023-08-11", "close": 530.0, "volume": 16.0}, {"date": "2023-08-14", "close": 518.5, "volume": 47.0}, {"date": "2023-08-15", "close": 526.5, "volume": 32.0}, {"date": "2023-08-16", "close": 503.0, "volume": 95.0}, {"date": "2023-08-17", "close": 483.0, "volume": 68.0}, {"date": "2023-08-18", "close": 517.0, "volume": 9.0}, {"date": "2023-08-21", "close": 510.0, "volume": 28.0}, {"date": "2023-08-22", "close": 476.0, "volume": 240.0}, {"date": "2023-08-23", "close": 470.0, "volume": 29.0}, {"date": "2023-08-24", "close": 500.0, "volume": 54.0}, {"date": "2023-08-25", "close": 472.0, "volume": 31.0}, {"date": "2023-08-28", "close": 476.0, "volume": 59.0}, {"date": "2023-08-29", "close": 459.0, "volume": 47.0}, {"date": "2023-08-30", "close": 455.0, "volume": 121.0}, {"date": "2023-08-31", "close": 499.99, "volume": 45.0}, {"date": "2023-09-01", "close": 455.0, "volume": 99.0}, {"date": "2023-09-05", "close": 468.0, "volume": 63.0}, {"date": "2023-09-06", "close": 465.5, "volume": 92.0}, {"date": "2023-09-07", "close": 440.0, "volume": 40.0}, {"date": "2023-09-08", "close": 410.0, "volume": 131.0}, {"date": "2023-09-11", "close": 400.0, "volume": 153.0}, {"date": "2023-09-12", "close": 395.0, "volume": 80.0}, {"date": "2023-09-13", "close": 395.0, "volume": 30.0}, {"date": "2023-09-14", "close": 390.0, "volume": 136.0}, {"date": "2023-09-15", "close": 391.0, "volume": 118.0}, {"date": "2023-09-18", "close": 391.0, "volume": 40.0}, {"date": "2023-09-19", "close": 385.0, "volume": 94.0}, {"date": "2023-09-20", "close": 360.0, "volume": 110.0}, {"date": "2023-09-21", "close": 360.0, "volume": 15.0}, {"date": "2023-09-22", "close": 376.0, "volume": 272.0}, {"date": "2023-09-25", "close": 376.0, "volume": null}, {"date": "2023-09-26", "close": 381.06, "volume": 12.0}, {"date": "2023-09-27", "close": 388.0, "volume": 47.0}, {"date": "2023-09-28", "close": 394.0, "volume": 28.0}, {"date": "2023-09-29", "close": 374.5, "volume": 110.0}, {"date": "2023-10-02", "close": 360.0, "volume": 18.0}, {"date": "2023-10-03", "close": 334.0, "volume": 53.0}, {"date": "2023-10-04", "close": 320.0, "volume": 135.0}, {"date": "2023-10-05", "close": 306.0, "volume": 99.0}, {"date": "2023-10-06", "close": 295.0, "volume": 795.0}, {"date": "2023-10-09", "close": 262.0, "volume": 341.0}, {"date": "2023-10-10", "close": 224.0, "volume": 298.0}, {"date": "2023-10-11", "close": 215.0, "volume": 194.0}, {"date": "2023-10-12", "close": 200.0, "volume": 180.0}, {"date": "2023-10-13", "close": 201.0, "volume": 156.0}, {"date": "2023-10-16", "close": 200.0, "volume": 306.0}, {"date": "2023-10-17", "close": 201.0, "volume": 350.0}, {"date": "2023-10-18", "close": 200.0, "volume": 357.0}, {"date": "2023-10-19", "close": 181.0, "volume": 175.0}, {"date": "2023-10-20", "close": 175.0, "volume": 504.0}, {"date": "2023-10-23", "close": 99.33, "volume": 11694.0}, {"date": "2023-10-24", "close": 94.0, "volume": 3706.0}, {"date": "2023-10-25", "close": 77.0, "volume": 3585.0}, {"date": "2023-10-26", "close": 56.8, "volume": 7969.0}, {"date": "2023-10-27", "close": 86.2, "volume": 942376.0}, {"date": "2023-10-30", "close": 90.0, "volume": 55159.0}, {"date": "2023-10-31", "close": 80.0, "volume": 16650.0}, {"date": "2023-11-01", "close": 75.0, "volume": 5071.0}, {"date": "2023-11-02", "close": 72.13, "volume": 6830.0}, {"date": "2023-11-03", "close": 79.56, "volume": 7424.0}, {"date": "2023-11-06", "close": 81.86, "volume": 6330.0}, {"date": "2023-11-07", "close": 85.0, "volume": 4040.0}, {"date": "2023-11-08", "close": 81.11, "volume": 3106.0}, {"date": "2023-11-09", "close": 82.69, "volume": 1581.0}, {"date": "2023-11-10", "close": 81.9, "volume": 1176.0}, {"date": "2023-11-13", "close": 88.0, "volume": 1601.0}, {"date": "2023-11-14", "close": 87.0, "volume": 3925.0}, {"date": "2023-11-15", "close": 87.0, "volume": 1145.0}, {"date": "2023-11-16", "close": 85.0, "volume": 653797.0}, {"date": "2023-11-17", "close": 76.0, "volume": 34414.0}, {"date": "2023-11-20", "close": 80.0, "volume": 16778.0}, {"date": "2023-11-21", "close": 80.2, "volume": 16564.0}, {"date": "2023-11-22", "close": 87.0, "volume": 19739.0}, {"date": "2023-11-24", "close": 99.72, "volume": 44100.0}, {"date": "2023-11-27", "close": 114.0, "volume": 202965.0}, {"date": "2023-11-28", "close": 112.0, "volume": 49734.0}, {"date": "2023-11-29", "close": 113.0, "volume": 26082.0}, {"date": "2023-11-30", "close": 94.5, "volume": 27543.0}, {"date": "2023-12-01", "close": 94.25, "volume": 6878.0}, {"date": "2023-12-04", "close": 80.0, "volume": 13184.0}, {"date": "2023-12-05", "close": 84.0, "volume": 4925.0}, {"date": "2023-12-06", "close": 86.0, "volume": 4442.0}, {"date": "2023-12-07", "close": 79.0, "volume": 7789.0}, {"date": "2023-12-08", "close": 83.5, "volume": 3008.0}, {"date": "2023-12-11", "close": 80.9, "volume": 2478.0}, {"date": "2023-12-12", "close": 76.9, "volume": 5047.0}, {"date": "2023-12-13", "close": 78.0, "volume": 2679.0}, {"date": "2023-12-14", "close": 78.99, "volume": 3960.0}, {"date": "2023-12-15", "close": 78.7, "volume": 2875.0}, {"date": "2023-12-18", "close": 77.0, "volume": 2414.0}, {"date": "2023-12-19", "close": 79.99, "volume": 1701.0}, {"date": "2023-12-20", "close": 76.5, "volume": 2682.0}, {"date": "2023-12-21", "close": 80.0, "volume": 5423.0}, {"date": "2023-12-22", "close": 81.97, "volume": 1160.0}, {"date": "2023-12-26", "close": 82.85, "volume": 4260.0}, {"date": "2023-12-27", "close": 87.5, "volume": 4041.0}, {"date": "2023-12-28", "close": 92.91, "volume": 3518.0}, {"date": "2023-12-29", "close": 96.5, "volume": 2654.0}, {"date": "2024-01-02", "close": 91.93, "volume": 4900.0}, {"date": "2024-01-03", "close": 95.5, "volume": 6870.0}, {"date": "2024-01-04", "close": 85.9, "volume": 4808.0}, {"date": "2024-01-05", "close": 91.0, "volume": 1777.0}, {"date": "2024-01-08", "close": 93.0, "volume": 2477.0}, {"date": "2024-01-09", "close": 92.8, "volume": 1539.0}, {"date": "2024-01-10", "close": 94.7399, "volume": 2229.0}, {"date": "2024-01-11", "close": 96.8, "volume": 2848.0}, {"date": "2024-01-12", "close": 98.9, "volume": 6937.0}, {"date": "2024-01-16", "close": 99.74, "volume": 2757.0}, {"date": "2024-01-17", "close": 95.33, "volume": 2560.0}, {"date": "2024-01-18", "close": 93.0, "volume": 2221.0}, {"date": "2024-01-19", "close": 89.3, "volume": 2111.0}, {"date": "2024-01-22", "close": 89.9, "volume": 2682.0}, {"date": "2024-01-23", "close": 88.88, "volume": 1560.0}, {"date": "2024-01-24", "close": 83.0, "volume": 3061.0}, {"date": "2024-01-25", "close": 80.0, "volume": 1349.0}, {"date": "2024-01-26", "close": 81.49, "volume": 896.0}, {"date": "2024-01-29", "close": 81.4, "volume": 575.0}, {"date": "2024-01-30", "close": 83.25, "volume": 5081.0}, {"date": "2024-01-31", "close": 81.0, "volume": 1291.0}, {"date": "2024-02-01", "close": 82.0, "volume": 1320.0}, {"date": "2024-02-02", "close": 81.0, "volume": 921.0}, {"date": "2024-02-05", "close": 72.92, "volume": 4583.0}, {"date": "2024-02-06", "close": 58.13, "volume": 11804.0}, {"date": "2024-02-07", "close": 65.88, "volume": 3579.0}, {"date": "2024-02-08", "close": 71.4, "volume": 3586.0}, {"date": "2024-02-09", "close": 68.53, "volume": 1336.0}, {"date": "2024-02-12", "close": 69.98, "volume": 852.0}, {"date": "2024-02-13", "close": 67.9, "volume": 1093.0}, {"date": "2024-02-14", "close": 69.06, "volume": 2309.0}, {"date": "2024-02-15", "close": 66.34, "volume": 2084.0}, {"date": "2024-02-16", "close": 61.9, "volume": 2301.0}, {"date": "2024-02-20", "close": 65.1, "volume": 1912.0}, {"date": "2024-02-21", "close": 66.8, "volume": 527.0}, {"date": "2024-02-22", "close": 65.9, "volume": 639.0}, {"date": "2024-02-23", "close": 69.9, "volume": 2247.0}, {"date": "2024-02-26", "close": 70.0, "volume": 951.0}, {"date": "2024-02-27", "close": 68.51, "volume": 1226.0}, {"date": "2024-02-28", "close": 68.9, "volume": 1313.0}, {"date": "2024-02-29", "close": 74.9, "volume": 2695.0}, {"date": "2024-03-01", "close": 76.0, "volume": 1134.0}, {"date": "2024-03-04", "close": 76.9, "volume": 1514.0}, {"date": "2024-03-05", "close": 74.9, "volume": 747.0}, {"date": "2024-03-06", "close": 73.545, "volume": 1367.0}, {"date": "2024-03-07", "close": 72.4, "volume": 1024.0}, {"date": "2024-03-08", "close": 74.5, "volume": 691.0}, {"date": "2024-03-11", "close": 74.6, "volume": 735.0}, {"date": "2024-03-12", "close": 71.1, "volume": 959.0}, {"date": "2024-03-13", "close": 58.38, "volume": 1980.0}, {"date": "2024-03-14", "close": 58.0, "volume": 4474.0}, {"date": "2024-03-15", "close": 60.1, "volume": 1619.0}, {"date": "2024-03-18", "close": 60.58, "volume": 726.0}, {"date": "2024-03-19", "close": 60.0, "volume": 661.0}, {"date": "2024-03-20", "close": 59.99, "volume": 1081.0}, {"date": "2024-03-21", "close": 59.99, "volume": 749.0}, {"date": "2024-03-22", "close": 60.1, "volume": 1396.0}, {"date": "2024-03-25", "close": 57.8, "volume": 4026.0}, {"date": "2024-03-26", "close": 57.99, "volume": 3493.0}, {"date": "2024-03-27", "close": 60.5, "volume": 3047.0}, {"date": "2024-03-28", "close": 75.0, "volume": 4967.0}, {"date": "2024-04-01", "close": 72.99, "volume": 2951.0}, {"date": "2024-04-02", "close": 67.2, "volume": 822.0}, {"date": "2024-04-03", "close": 60.0, "volume": 2619.0}, {"date": "2024-04-04", "close": 60.99, "volume": 1880.0}, {"date": "2024-04-05", "close": 57.6, "volume": 952.0}, {"date": "2024-04-08", "close": 56.0, "volume": 2027.0}, {"date": "2024-04-09", "close": 56.8, "volume": 1583.0}, {"date": "2024-04-10", "close": 55.1, "volume": 1749.0}, {"date": "2024-04-11", "close": 56.16, "volume": 1129.0}, {"date": "2024-04-12", "close": 55.93, "volume": 1024.0}, {"date": "2024-04-15", "close": 56.0, "volume": 1493.0}, {"date": "2024-04-16", "close": 54.01, "volume": 1271.0}, {"date": "2024-04-17", "close": 53.0, "volume": 1000.0}, {"date": "2024-04-18", "close": 51.0, "volume": 1136.0}, {"date": "2024-04-19", "close": 47.2, "volume": 1826.0}, {"date": "2024-04-22", "close": 47.5, "volume": 488.0}, {"date": "2024-04-23", "close": 47.8, "volume": 1378.0}, {"date": "2024-04-24", "close": 45.95, "volume": 1689.0}, {"date": "2024-04-25", "close": 47.1, "volume": 9730.0}, {"date": "2024-04-26", "close": 45.0, "volume": 2453.0}, {"date": "2024-04-29", "close": 44.0, "volume": 2486.0}, {"date": "2024-04-30", "close": 42.6, "volume": 2115.0}, {"date": "2024-05-01", "close": 41.9, "volume": 976.0}, {"date": "2024-05-02", "close": 41.0, "volume": 1516.0}, {"date": "2024-05-03", "close": 39.65, "volume": 1860.0}, {"date": "2024-05-06", "close": 41.99, "volume": 1986.0}, {"date": "2024-05-07", "close": 40.25, "volume": 446.0}, {"date": "2024-05-08", "close": 41.32, "volume": 945.0}, {"date": "2024-05-09", "close": 39.66, "volume": 1587.0}, {"date": "2024-05-10", "close": 37.19, "volume": 2001.0}, {"date": "2024-05-13", "close": 34.98, "volume": 4300.0}, {"date": "2024-05-14", "close": 35.5, "volume": 1469.0}, {"date": "2024-05-15", "close": 34.33, "volume": 1102.0}, {"date": "2024-05-16", "close": 34.0, "volume": 1581.0}, {"date": "2024-05-17", "close": 33.22, "volume": 1056.0}, {"date": "2024-05-20", "close": 31.69, "volume": 2547.0}, {"date": "2024-05-21", "close": 31.1, "volume": 985.0}, {"date": "2024-05-22", "close": 28.51, "volume": 3690.0}, {"date": "2024-05-23", "close": 26.5, "volume": 6016.0}, {"date": "2024-05-24", "close": 25.24, "volume": 2267.0}, {"date": "2024-05-28", "close": 25.99, "volume": 5033.0}, {"date": "2024-05-29", "close": 29.8, "volume": 46865.0}, {"date": "2024-05-30", "close": 30.68, "volume": 16299.0}, {"date": "2024-05-31", "close": 29.8, "volume": 6410.0}, {"date": "2024-06-03", "close": 28.2, "volume": 4312.0}, {"date": "2024-06-04", "close": 25.9, "volume": 6502.0}, {"date": "2024-06-05", "close": 24.1, "volume": 7618.0}, {"date": "2024-06-06", "close": 23.7, "volume": 3816.0}, {"date": "2024-06-07", "close": 21.5, "volume": 7503.0}, {"date": "2024-06-10", "close": 23.11, "volume": 6040.0}, {"date": "2024-06-11", "close": 22.56, "volume": 4952.0}, {"date": "2024-06-12", "close": 22.1, "volume": 3286.0}, {"date": "2024-06-13", "close": 20.56, "volume": 2308.0}, {"date": "2024-06-14", "close": 20.1, "volume": 7679.0}, {"date": "2024-06-17", "close": 19.15, "volume": 7746.0}, {"date": "2024-06-18", "close": 20.55, "volume": 5893.0}, {"date": "2024-06-20", "close": 19.53, "volume": 5087.0}, {"date": "2024-06-21", "close": 20.46, "volume": 3467.0}, {"date": "2024-06-24", "close": 22.0, "volume": 2206.0}, {"date": "2024-06-25", "close": 21.17, "volume": 4083.0}, {"date": "2024-06-26", "close": 19.81, "volume": 2471.0}, {"date": "2024-06-27", "close": 20.82, "volume": 2586.0}, {"date": "2024-06-28", "close": 21.09, "volume": 1625.0}, {"date": "2024-07-01", "close": 21.0, "volume": 4514.0}, {"date": "2024-07-02", "close": 19.22, "volume": 1258.0}, {"date": "2024-07-03", "close": 19.0, "volume": 1449.0}, {"date": "2024-07-05", "close": 19.12, "volume": 2521.0}, {"date": "2024-07-08", "close": 19.1, "volume": 2902.0}, {"date": "2024-07-09", "close": 19.22, "volume": 1430.0}, {"date": "2024-07-10", "close": 19.24, "volume": 2326.0}, {"date": "2024-07-11", "close": 20.21, "volume": 3933.0}, {"date": "2024-07-12", "close": 19.56, "volume": 2537.0}, {"date": "2024-07-15", "close": 19.85, "volume": 2004.0}, {"date": "2024-07-16", "close": 20.2, "volume": 3661.0}, {"date": "2024-07-17", "close": 22.79, "volume": 198124.0}, {"date": "2024-07-18", "close": 23.0, "volume": 161048.0}, {"date": "2024-07-19", "close": 20.85, "volume": 26095.0}, {"date": "2024-07-22", "close": 20.5, "volume": 7839.0}, {"date": "2024-07-23", "close": 20.5, "volume": 11848.0}, {"date": "2024-07-24", "close": 20.0, "volume": 6820.0}, {"date": "2024-07-25", "close": 20.53, "volume": 4481.0}, {"date": "2024-07-26", "close": 22.2, "volume": 21691.0}, {"date": "2024-07-29", "close": 20.71, "volume": 5618.0}, {"date": "2024-07-30", "close": 20.3, "volume": 5296.0}, {"date": "2024-07-31", "close": 19.0, "volume": 7762.0}, {"date": "2024-08-01", "close": 18.75, "volume": 3986.0}, {"date": "2024-08-02", "close": 17.32, "volume": 5740.0}, {"date": "2024-08-05", "close": 15.94, "volume": 5378.0}, {"date": "2024-08-06", "close": 15.01, "volume": 3282.0}, {"date": "2024-08-07", "close": 16.0, "volume": 4814.0}, {"date": "2024-08-08", "close": 15.69, "volume": 2685.0}, {"date": "2024-08-09", "close": 16.09, "volume": 2534.0}, {"date": "2024-08-12", "close": 15.83, "volume": 9819.0}, {"date": "2024-08-13", "close": 14.05, "volume": 1601270.0}, {"date": "2024-08-14", "close": 13.41, "volume": 79308.0}, {"date": "2024-08-15", "close": 14.8, "volume": 42026.0}, {"date": "2024-08-16", "close": 13.13, "volume": 24119.0}, {"date": "2024-08-19", "close": 12.8, "volume": 25183.0}, {"date": "2024-08-20", "close": 12.69, "volume": 19428.0}, {"date": "2024-08-21", "close": 13.1, "volume": 12130.0}, {"date": "2024-08-22", "close": 12.62, "volume": 9846.0}, {"date": "2024-08-23", "close": 13.8, "volume": 18344.0}, {"date": "2024-08-26", "close": 13.9, "volume": 11602.0}, {"date": "2024-08-27", "close": 13.42, "volume": 7877.0}, {"date": "2024-08-28", "close": 12.29, "volume": 16189.0}, {"date": "2024-08-29", "close": 12.77, "volume": 5384.0}, {"date": "2024-08-30", "close": 12.01, "volume": 8763.0}, {"date": "2024-09-03", "close": 11.3, "volume": 9254.0}, {"date": "2024-09-04", "close": 11.88, "volume": 16266.0}, {"date": "2024-09-05", "close": 12.58, "volume": 12225.0}, {"date": "2024-09-06", "close": 13.78, "volume": 25022.0}, {"date": "2024-09-09", "close": 13.64, "volume": 15237.0}, {"date": "2024-09-10", "close": 13.33, "volume": 6388.0}, {"date": "2024-09-11", "close": 13.7, "volume": 10809.0}, {"date": "2024-09-12", "close": 13.22, "volume": 3584.0}, {"date": "2024-09-13", "close": 13.6, "volume": 5857.0}, {"date": "2024-09-16", "close": 13.49, "volume": 3243.0}, {"date": "2024-09-17", "close": 13.49, "volume": 4356.0}, {"date": "2024-09-18", "close": 12.74, "volume": 6945.0}, {"date": "2024-09-19", "close": 13.15, "volume": 4382.0}, {"date": "2024-09-20", "close": 12.92, "volume": 11668.0}, {"date": "2024-09-23", "close": 12.84, "volume": 3202.0}, {"date": "2024-09-24", "close": 13.38, "volume": 5735.0}, {"date": "2024-09-25", "close": 13.6, "volume": 5503.0}, {"date": "2024-09-26", "close": 13.3, "volume": 5402.0}, {"date": "2024-09-27", "close": 13.1, "volume": 4395.0}, {"date": "2024-09-30", "close": 14.22, "volume": 27738.0}, {"date": "2024-10-01", "close": 14.6, "volume": 12144.0}, {"date": "2024-10-02", "close": 16.48, "volume": 33681.0}, {"date": "2024-10-03", "close": 16.4, "volume": 12831.0}, {"date": "2024-10-04", "close": 15.8, "volume": 3765.0}, {"date": "2024-10-07", "close": 14.72, "volume": 6879.0}, {"date": "2024-10-08", "close": 14.2, "volume": 10353.0}, {"date": "2024-10-09", "close": 13.51, "volume": 2429.0}, {"date": "2024-10-10", "close": 13.38, "volume": 7891.0}, {"date": "2024-10-11", "close": 14.0, "volume": 2657.0}, {"date": "2024-10-14", "close": 13.7, "volume": 4330.0}, {"date": "2024-10-15", "close": 12.51, "volume": 9189.0}, {"date": "2024-10-16", "close": 12.49, "volume": 8908.0}, {"date": "2024-10-17", "close": 12.32, "volume": 4586.0}, {"date": "2024-10-18", "close": 12.81, "volume": 3258.0}, {"date": "2024-10-21", "close": 13.68, "volume": 9347.0}, {"date": "2024-10-22", "close": 14.7, "volume": 11375.0}, {"date": "2024-10-23", "close": 14.55, "volume": 19548.0}, {"date": "2024-10-24", "close": 13.33, "volume": 8036.0}, {"date": "2024-10-25", "close": 13.62, "volume": 8346.0}, {"date": "2024-10-28", "close": 13.26, "volume": 2552.0}, {"date": "2024-10-29", "close": 13.02, "volume": 8521.0}, {"date": "2024-10-30", "close": 12.73, "volume": 7460.0}, {"date": "2024-10-31", "close": 11.89, "volume": 7475.0}, {"date": "2024-11-01", "close": 11.9, "volume": 4043.0}, {"date": "2024-11-04", "close": 11.4, "volume": 8088.0}, {"date": "2024-11-05", "close": 11.99, "volume": 2045.0}, {"date": "2024-11-06", "close": 12.1272, "volume": 4607.0}, {"date": "2024-11-07", "close": 12.71, "volume": 75484.0}, {"date": "2024-11-08", "close": 11.7, "volume": 11371.0}, {"date": "2024-11-11", "close": 11.99, "volume": 6048.0}, {"date": "2024-11-12", "close": 11.97, "volume": 18965.0}, {"date": "2024-11-13", "close": 10.9, "volume": 12217.0}, {"date": "2024-11-14", "close": 10.46, "volume": 6393.0}, {"date": "2024-11-15", "close": 9.59, "volume": 11841.0}, {"date": "2024-11-18", "close": 19.38, "volume": 16789790.0}, {"date": "2024-11-19", "close": 16.43, "volume": 240642.0}, {"date": "2024-11-20", "close": 14.98, "volume": 96550.0}, {"date": "2024-11-21", "close": 10.1, "volume": 116990.0}, {"date": "2024-11-22", "close": 9.18, "volume": 100000.0}, {"date": "2024-11-25", "close": 9.67, "volume": 125277.0}, {"date": "2024-11-26", "close": 8.16, "volume": 392950.0}, {"date": "2024-11-27", "close": 8.16, "volume": 70466.0}, {"date": "2024-11-29", "close": 8.9, "volume": 181869.0}, {"date": "2024-12-02", "close": 11.53, "volume": 159936.0}, {"date": "2024-12-03", "close": 11.52, "volume": 127967.0}, {"date": "2024-12-04", "close": 10.43, "volume": 142374.0}, {"date": "2024-12-05", "close": 8.46, "volume": 40411.0}, {"date": "2024-12-06", "close": 8.2301, "volume": 47209.0}, {"date": "2024-12-09", "close": 8.35, "volume": 63001.0}, {"date": "2024-12-10", "close": 7.16, "volume": 219490.0}, {"date": "2024-12-11", "close": 7.7, "volume": 27089.0}, {"date": "2024-12-12", "close": 7.74, "volume": 16627.0}, {"date": "2024-12-13", "close": 8.3407, "volume": 36405.0}, {"date": "2024-12-16", "close": 8.23, "volume": 37626.0}, {"date": "2024-12-17", "close": 7.5, "volume": 79201.0}, {"date": "2024-12-18", "close": 7.89, "volume": 37970.0}, {"date": "2024-12-19", "close": 9.37, "volume": 37318.0}, {"date": "2024-12-20", "close": 9.75, "volume": 194297.0}, {"date": "2024-12-23", "close": 9.49, "volume": 24559.0}, {"date": "2024-12-24", "close": 11.2493, "volume": 41270.0}, {"date": "2024-12-26", "close": 10.49, "volume": 64027.0}, {"date": "2024-12-27", "close": 9.88, "volume": 10106.0}, {"date": "2024-12-30", "close": 10.13, "volume": 32686.0}, {"date": "2024-12-31", "close": 9.75, "volume": 29060.0}, {"date": "2025-01-02", "close": 10.8, "volume": 22851.0}, {"date": "2025-01-03", "close": 10.69, "volume": 67200.0}, {"date": "2025-01-06", "close": 11.2, "volume": 56322.0}, {"date": "2025-01-07", "close": 10.69, "volume": 35742.0}, {"date": "2025-01-08", "close": 10.34, "volume": 11612.0}, {"date": "2025-01-10", "close": 10.54, "volume": 9434.0}, {"date": "2025-01-13", "close": 10.845, "volume": 14424.0}, {"date": "2025-01-14", "close": 10.12, "volume": 8895.0}, {"date": "2025-01-15", "close": 9.92, "volume": 10771.0}, {"date": "2025-01-16", "close": 9.5, "volume": 1904.0}, {"date": "2025-01-17", "close": 9.56, "volume": 13373.0}, {"date": "2025-01-21", "close": 9.52, "volume": 7311.0}, {"date": "2025-01-22", "close": 9.7, "volume": 1526.0}, {"date": "2025-01-23", "close": 9.51, "volume": 39692.0}, {"date": "2025-01-24", "close": 9.325, "volume": 15065.0}, {"date": "2025-01-27", "close": 8.86, "volume": 9008.0}, {"date": "2025-01-28", "close": 9.1, "volume": 1417.0}, {"date": "2025-01-29", "close": 8.68, "volume": 18706.0}, {"date": "2025-01-30", "close": 8.9401, "volume": 2592.0}, {"date": "2025-01-31", "close": 8.5, "volume": 6454.0}, {"date": "2025-02-03", "close": 8.7299, "volume": 2091.0}, {"date": "2025-02-04", "close": 8.99, "volume": 12586.0}, {"date": "2025-02-05", "close": 8.68, "volume": 2567.0}, {"date": "2025-02-06", "close": 8.3, "volume": 7090.0}, {"date": "2025-02-07", "close": 8.35, "volume": 8842.0}, {"date": "2025-02-10", "close": 7.46, "volume": 7412.0}, {"date": "2025-02-11", "close": 6.46, "volume": 9306.0}, {"date": "2025-02-12", "close": 6.76, "volume": 5303.0}, {"date": "2025-02-13", "close": 7.17, "volume": 3987.0}, {"date": "2025-02-14", "close": 7.11, "volume": 6156.0}, {"date": "2025-02-18", "close": 7.08, "volume": 6634.0}, {"date": "2025-02-19", "close": 7.25, "volume": 12380.0}, {"date": "2025-02-20", "close": 7.6, "volume": 759.0}, {"date": "2025-02-21", "close": 7.02, "volume": 9206.0}, {"date": "2025-02-24", "close": 7.0, "volume": 1123.0}, {"date": "2025-02-25", "close": 6.51, "volume": 565.0}, {"date": "2025-02-26", "close": 6.9311, "volume": 527.0}, {"date": "2025-02-27", "close": 6.5, "volume": 2354.0}, {"date": "2025-02-28", "close": 6.2, "volume": 1598.0}, {"date": "2025-03-03", "close": 6.6, "volume": 11286.0}, {"date": "2025-03-04", "close": 6.5357, "volume": 1742.0}, {"date": "2025-03-05", "close": 6.5, "volume": 1403.0}, {"date": "2025-03-06", "close": 6.31, "volume": 861.0}, {"date": "2025-03-07", "close": 6.39, "volume": 3770.0}, {"date": "2025-03-10", "close": 7.55, "volume": 6282.0}, {"date": "2025-03-11", "close": 7.94, "volume": 14207.0}, {"date": "2025-03-12", "close": 8.1, "volume": 2322.0}, {"date": "2025-03-13", "close": 8.0, "volume": 2247.0}, {"date": "2025-03-14", "close": 7.69, "volume": 5155.0}, {"date": "2025-03-17", "close": 7.97, "volume": 1459.0}, {"date": "2025-03-18", "close": 7.96, "volume": 1803.0}, {"date": "2025-03-19", "close": 7.96, "volume": 6256.0}, {"date": "2025-03-20", "close": 10.39, "volume": 52024.0}, {"date": "2025-03-21", "close": 9.9, "volume": 32122.0}, {"date": "2025-03-24", "close": 9.5, "volume": 16286.0}, {"date": "2025-03-25", "close": 9.1, "volume": 25326.0}, {"date": "2025-03-26", "close": 8.16, "volume": 8436.0}, {"date": "2025-03-27", "close": 8.4, "volume": 3793.0}, {"date": "2025-03-28", "close": 7.61, "volume": 3739.0}, {"date": "2025-03-31", "close": 6.2, "volume": 560573.0}, {"date": "2025-04-01", "close": 7.0, "volume": 73212.0}, {"date": "2025-04-02", "close": 8.0, "volume": 31564.0}, {"date": "2025-04-03", "close": 6.71, "volume": 14595.0}, {"date": "2025-04-04", "close": 6.0, "volume": 21896.0}, {"date": "2025-04-07", "close": 5.09, "volume": 19749.0}, {"date": "2025-04-08", "close": 5.15, "volume": 9116.0}, {"date": "2025-04-09", "close": 5.682, "volume": 1962.0}, {"date": "2025-04-10", "close": 6.1, "volume": 31282.0}, {"date": "2025-04-11", "close": 5.945, "volume": 17064.0}, {"date": "2025-04-14", "close": 5.63, "volume": 97855.0}, {"date": "2025-04-15", "close": 5.55, "volume": 64446.0}, {"date": "2025-04-16", "close": 5.89, "volume": 176415.0}, {"date": "2025-04-17", "close": 5.95, "volume": 5262.0}, {"date": "2025-04-21", "close": 5.91, "volume": 1433.0}, {"date": "2025-04-22", "close": 5.88, "volume": 12281.0}, {"date": "2025-04-23", "close": 6.19, "volume": 2156.0}, {"date": "2025-04-24", "close": 6.215, "volume": 8893.0}, {"date": "2025-04-25", "close": 6.56, "volume": 12951.0}, {"date": "2025-04-28", "close": 6.4, "volume": 19191.0}, {"date": "2025-04-29", "close": 6.43, "volume": 7931.0}, {"date": "2025-04-30", "close": 6.59, "volume": 7244.0}, {"date": "2025-05-01", "close": 6.45, "volume": 7090.0}, {"date": "2025-05-02", "close": 6.2232, "volume": 7170.0}, {"date": "2025-05-05", "close": 6.09, "volume": 16158.0}, {"date": "2025-05-06", "close": 6.09, "volume": null}, {"date": "2025-05-07", "close": 5.81, "volume": 951.0}, {"date": "2025-05-08", "close": 5.68, "volume": 5130.0}, {"date": "2025-05-09", "close": 5.68, "volume": 7025.0}, {"date": "2025-05-12", "close": 5.1371, "volume": 4098.0}, {"date": "2025-05-13", "close": 5.2, "volume": 6872.0}, {"date": "2025-05-14", "close": 4.91, "volume": 3973.0}, {"date": "2025-05-15", "close": 4.625, "volume": 3522.0}, {"date": "2025-05-16", "close": 4.89, "volume": 9697.0}, {"date": "2025-05-19", "close": 5.4, "volume": 8530.0}, {"date": "2025-05-20", "close": 5.325, "volume": 5039.0}, {"date": "2025-05-21", "close": 6.76, "volume": 50732.0}, {"date": "2025-05-22", "close": 7.26, "volume": 38679.0}, {"date": "2025-05-23", "close": 7.08, "volume": 11202.0}, {"date": "2025-05-27", "close": 6.54, "volume": 15071.0}, {"date": "2025-05-28", "close": 6.6148, "volume": 3079.0}, {"date": "2025-05-29", "close": 6.22, "volume": 4543.0}, {"date": "2025-05-30", "close": 6.1, "volume": 4908.0}, {"date": "2025-06-02", "close": 6.55, "volume": 5352.0}, {"date": "2025-06-03", "close": 6.545, "volume": 2446.0}, {"date": "2025-06-04", "close": 6.4999, "volume": 6346.0}, {"date": "2025-06-05", "close": 6.5, "volume": 2316.0}, {"date": "2025-06-06", "close": 6.5, "volume": null}, {"date": "2025-06-09", "close": 6.65, "volume": 1856.0}, {"date": "2025-06-10", "close": 6.741, "volume": 3750.0}, {"date": "2025-06-11", "close": 6.816, "volume": 1078.0}, {"date": "2025-06-12", "close": 6.92, "volume": 2208.0}, {"date": "2025-06-13", "close": 6.073, "volume": 3939.0}, {"date": "2025-06-16", "close": 6.4744, "volume": 2426.0}, {"date": "2025-06-17", "close": 6.355, "volume": 656.0}, {"date": "2025-06-18", "close": 6.06, "volume": 4030.0}, {"date": "2025-06-20", "close": 5.695, "volume": 3746.0}, {"date": "2025-06-23", "close": 5.34, "volume": 4988.0}, {"date": "2025-06-24", "close": 6.634, "volume": 15501.0}, {"date": "2025-06-25", "close": 6.0722, "volume": 4399.0}, {"date": "2025-06-26", "close": 6.413, "volume": 12388.0}, {"date": "2025-06-27", "close": 6.51, "volume": 8493.0}, {"date": "2025-06-30", "close": 6.558, "volume": 44758.0}, {"date": "2025-07-01", "close": 6.4, "volume": 2184.0}, {"date": "2025-07-02", "close": 6.56, "volume": 426.0}, {"date": "2025-07-03", "close": 6.14, "volume": 34939.0}, {"date": "2025-07-07", "close": 6.44, "volume": 5939.0}, {"date": "2025-07-08", "close": 6.54, "volume": 4516.0}, {"date": "2025-07-09", "close": 5.76, "volume": 359015.0}, {"date": "2025-07-10", "close": 5.7, "volume": 18338.0}, {"date": "2025-07-11", "close": 5.45, "volume": 13368.0}, {"date": "2025-07-14", "close": 5.74, "volume": 7938.0}, {"date": "2025-07-15", "close": 6.0, "volume": 6680.0}, {"date": "2025-07-16", "close": 6.01, "volume": 2741.0}, {"date": "2025-07-17", "close": 6.45, "volume": 6147.0}, {"date": "2025-07-18", "close": 6.21, "volume": 14775.0}, {"date": "2025-07-21", "close": 7.07, "volume": 534486.0}, {"date": "2025-07-22", "close": 6.5, "volume": 29268.0}, {"date": "2025-07-23", "close": 5.97, "volume": 32863.0}, {"date": "2025-07-24", "close": 6.15, "volume": 101532.0}, {"date": "2025-07-25", "close": 6.23, "volume": 32510.0}, {"date": "2025-07-28", "close": 6.37, "volume": 11798.0}, {"date": "2025-07-29", "close": 6.14, "volume": 55781.0}, {"date": "2025-07-30", "close": 5.75, "volume": 14661.0}, {"date": "2025-07-31", "close": 5.82, "volume": 36388.0}, {"date": "2025-08-01", "close": 5.87, "volume": 2781.0}, {"date": "2025-08-04", "close": 5.555, "volume": 6554.0}, {"date": "2025-08-05", "close": 5.72, "volume": 2811.0}, {"date": "2025-08-06", "close": 5.57, "volume": 2157.0}, {"date": "2025-08-07", "close": 5.5828, "volume": 1809.0}, {"date": "2025-08-08", "close": 5.675, "volume": 4055.0}, {"date": "2025-08-11", "close": 5.69, "volume": 54241.0}, {"date": "2025-08-12", "close": 5.78, "volume": 6364.0}, {"date": "2025-08-13", "close": 5.8, "volume": 43353.0}, {"date": "2025-08-14", "close": 5.91, "volume": 15468.0}, {"date": "2025-08-15", "close": 5.67, "volume": 10891.0}, {"date": "2025-08-18", "close": 5.7, "volume": 11811.0}, {"date": "2025-08-19", "close": 5.5, "volume": 14264.0}, {"date": "2025-08-20", "close": 5.5, "volume": 2448.0}, {"date": "2025-08-21", "close": 6.05, "volume": 29263.0}, {"date": "2025-08-22", "close": 6.0446, "volume": 13089.0}, {"date": "2025-08-25", "close": 6.33, "volume": 4674.0}, {"date": "2025-08-26", "close": 6.2, "volume": 2670.0}, {"date": "2025-08-27", "close": 6.23, "volume": 2854.0}, {"date": "2025-08-28", "close": 4.185, "volume": 135754.0}, {"date": "2025-08-29", "close": 3.9317, "volume": 83945.0}, {"date": "2025-09-02", "close": 4.21, "volume": 11817.0}, {"date": "2025-09-03", "close": 4.19, "volume": 33997.0}, {"date": "2025-09-04", "close": 5.48, "volume": 206258.0}, {"date": "2025-09-05", "close": 5.16, "volume": 38533.0}, {"date": "2025-09-08", "close": 5.4271, "volume": 28900.0}, {"date": "2025-09-09", "close": 5.75, "volume": 44675.0}, {"date": "2025-09-10", "close": 6.19, "volume": 7540.0}, {"date": "2025-09-11", "close": 6.27, "volume": 24608.0}, {"date": "2025-09-12", "close": 6.83, "volume": 36424.0}, {"date": "2025-09-15", "close": 9.29, "volume": 232918.0}, {"date": "2025-09-16", "close": 12.18, "volume": 171351.0}, {"date": "2025-09-17", "close": 18.4331, "volume": 682277.0}, {"date": "2025-09-18", "close": 18.4331, "volume": null}, {"date": "2025-09-19", "close": 18.4331, "volume": null}, {"date": "2025-09-22", "close": 18.4331, "volume": null}, {"date": "2025-09-23", "close": 18.4331, "volume": null}, {"date": "2025-09-24", "close": 18.4331, "volume": null}, {"date": "2025-09-25", "close": 18.4331, "volume": null}, {"date": "2025-09-26", "close": 18.4331, "volume": null}, {"date": "2025-09-29", "close": 18.4331, "volume": null}, {"date": "2025-09-30", "close": 18.4331, "volume": null}, {"date": "2025-10-01", "close": 18.4331, "volume": null}, {"date": "2025-10-02", "close": 18.4331, "volume": null}, {"date": "2025-10-03", "close": 18.4331, "volume": null}, {"date": "2025-10-06", "close": 18.4331, "volume": null}, {"date": "2025-10-07", "close": 18.4331, "volume": null}, {"date": "2025-10-08", "close": 18.4331, "volume": null}, {"date": "2025-10-09", "close": 18.4331, "volume": null}, {"date": "2025-10-10", "close": 18.4331, "volume": null}, {"date": "2025-10-13", "close": 18.4331, "volume": null}, {"date": "2025-10-14", "close": 18.4331, "volume": null}, {"date": "2025-10-15", "close": 19.5, "volume": 534561.0}, {"date": "2025-10-16", "close": 31.98, "volume": 273376.0}, {"date": "2025-10-17", "close": 36.65, "volume": 142968.0}, {"date": "2025-10-20", "close": 30.1, "volume": 46635.0}, {"date": "2025-10-21", "close": 26.93, "volume": 41427.0}, {"date": "2025-10-22", "close": 29.185, "volume": 28292.0}, {"date": "2025-10-23", "close": 28.2131, "volume": 16681.0}, {"date": "2025-10-24", "close": 23.0, "volume": 14557.0}, {"date": "2025-10-27", "close": 23.0, "volume": 32259.0}, {"date": "2025-10-28", "close": 20.86, "volume": 21155.0}, {"date": "2025-10-29", "close": 14.11, "volume": 48915.0}, {"date": "2025-10-30", "close": 11.61, "volume": 50521.0}, {"date": "2025-10-31", "close": 13.97, "volume": 100704.0}, {"date": "2025-11-03", "close": 14.17, "volume": 451034.0}, {"date": "2025-11-04", "close": 13.85, "volume": 24991.0}, {"date": "2025-11-05", "close": 12.16, "volume": 28158.0}, {"date": "2025-11-06", "close": 13.32, "volume": 36165.0}, {"date": "2025-11-07", "close": 14.18, "volume": 27300.0}, {"date": "2025-11-10", "close": 14.63, "volume": 9662.0}, {"date": "2025-11-11", "close": 15.31, "volume": 16509.0}, {"date": "2025-11-12", "close": 16.52, "volume": 8796.0}, {"date": "2025-11-13", "close": 20.96, "volume": 109720.0}, {"date": "2025-11-14", "close": 24.54, "volume": 56120.0}, {"date": "2025-11-17", "close": 21.45, "volume": 38778.0}, {"date": "2025-11-18", "close": 18.34, "volume": 31975.0}, {"date": "2025-11-19", "close": 17.88, "volume": 7284.0}, {"date": "2025-11-20", "close": 14.75, "volume": 30018.0}, {"date": "2025-11-21", "close": 14.46, "volume": 13962.0}, {"date": "2025-11-24", "close": 16.99, "volume": 30086.0}, {"date": "2025-11-25", "close": 16.14, "volume": 8936.0}, {"date": "2025-11-26", "close": 15.24, "volume": 10760.0}, {"date": "2025-11-28", "close": 15.05, "volume": 137643.0}, {"date": "2025-12-01", "close": 14.01, "volume": 51427.0}, {"date": "2025-12-02", "close": 13.9, "volume": 10443.0}, {"date": "2025-12-03", "close": 13.84, "volume": 88548.0}, {"date": "2025-12-04", "close": 14.745, "volume": 5543.0}, {"date": "2025-12-05", "close": 16.27, "volume": 26575.0}, {"date": "2025-12-08", "close": 16.71, "volume": 28924.0}, {"date": "2025-12-09", "close": 18.0, "volume": 29689.0}, {"date": "2025-12-10", "close": 17.83, "volume": 30312.0}, {"date": "2025-12-11", "close": 16.71, "volume": 24282.0}, {"date": "2025-12-12", "close": 16.05, "volume": 25437.0}, {"date": "2025-12-15", "close": 16.1, "volume": 4904.0}, {"date": "2025-12-16", "close": 17.025, "volume": 34726.0}, {"date": "2025-12-17", "close": 15.08, "volume": 47885.0}, {"date": "2025-12-18", "close": 15.12, "volume": 9035.0}, {"date": "2025-12-19", "close": 16.725, "volume": 31827.0}, {"date": "2025-12-22", "close": 18.49, "volume": 26931.0}, {"date": "2025-12-23", "close": 17.23, "volume": 24501.0}, {"date": "2025-12-24", "close": 17.99, "volume": 34230.0}, {"date": "2025-12-26", "close": 20.0, "volume": 29784.0}, {"date": "2025-12-29", "close": 20.9, "volume": 29487.0}, {"date": "2025-12-30", "close": 20.68, "volume": 40599.0}, {"date": "2025-12-31", "close": 18.695, "volume": 41765.0}, {"date": "2026-01-02", "close": 19.3, "volume": 30671.0}, {"date": "2026-01-05", "close": 18.99, "volume": 18046.0}, {"date": "2026-01-06", "close": 20.25, "volume": 19771.0}, {"date": "2026-01-07", "close": 20.8, "volume": 31530.0}, {"date": "2026-01-08", "close": 22.52, "volume": 30049.0}, {"date": "2026-01-09", "close": 21.97, "volume": 22869.0}, {"date": "2026-01-12", "close": 21.75, "volume": 7928.0}, {"date": "2026-01-13", "close": 20.71, "volume": 8489.0}, {"date": "2026-01-14", "close": 19.82, "volume": 15246.0}, {"date": "2026-01-15", "close": 20.14, "volume": 2231.0}, {"date": "2026-01-16", "close": 20.75, "volume": 4475.0}, {"date": "2026-01-20", "close": 20.13, "volume": 26307.0}, {"date": "2026-01-21", "close": 19.365, "volume": 30148.0}, {"date": "2026-01-22", "close": 18.69, "volume": 9522.0}, {"date": "2026-01-23", "close": 18.0, "volume": 13072.0}, {"date": "2026-01-26", "close": 18.7, "volume": 9701.0}, {"date": "2026-01-27", "close": 19.87, "volume": 7501.0}, {"date": "2026-01-28", "close": 17.853, "volume": 45378.0}, {"date": "2026-01-29", "close": 17.92, "volume": 7897.0}, {"date": "2026-01-30", "close": 18.3, "volume": 3453.0}, {"date": "2026-02-02", "close": 21.77, "volume": 25899.0}, {"date": "2026-02-03", "close": 19.54, "volume": 5247.0}, {"date": "2026-02-04", "close": 19.48, "volume": 5944.0}, {"date": "2026-02-05", "close": 18.6, "volume": 19754.0}, {"date": "2026-02-06", "close": 19.25, "volume": 22562.0}, {"date": "2026-02-09", "close": 19.0, "volume": 2894.0}, {"date": "2026-02-10", "close": 18.65, "volume": 13176.0}, {"date": "2026-02-11", "close": 19.99, "volume": 29576.0}, {"date": "2026-02-12", "close": 19.2, "volume": 22544.0}, {"date": "2026-02-13", "close": 19.79, "volume": 7438.0}, {"date": "2026-02-17", "close": 20.23, "volume": 6268.0}, {"date": "2026-02-18", "close": 20.3, "volume": 6546.0}, {"date": "2026-02-19", "close": 20.33, "volume": 1050.0}, {"date": "2026-02-20", "close": 19.93, "volume": 16149.0}, {"date": "2026-02-23", "close": 21.105, "volume": 25170.0}, {"date": "2026-02-24", "close": 20.08, "volume": 6453.0}, {"date": "2026-02-25", "close": 21.0, "volume": 16561.0}, {"date": "2026-02-26", "close": 20.3851, "volume": 2108.0}, {"date": "2026-02-27", "close": 20.21, "volume": 1844.0}, {"date": "2026-03-02", "close": 20.17, "volume": 4470.0}, {"date": "2026-03-03", "close": 19.8, "volume": 10235.0}, {"date": "2026-03-04", "close": 20.51, "volume": 3435.0}, {"date": "2026-03-05", "close": 20.16, "volume": 2837.0}, {"date": "2026-03-06", "close": 20.06, "volume": 32791.0}, {"date": "2026-03-09", "close": 20.01, "volume": 5706.0}, {"date": "2026-03-10", "close": 19.92, "volume": 1218.0}, {"date": "2026-03-11", "close": 20.39, "volume": 5916.0}, {"date": "2026-03-12", "close": 19.8, "volume": 4329.0}, {"date": "2026-03-13", "close": 19.9, "volume": 818.0}, {"date": "2026-03-16", "close": 19.51, "volume": 2734.0}, {"date": "2026-03-17", "close": 19.5, "volume": 1080.0}, {"date": "2026-03-18", "close": 19.5, "volume": 2053.0}, {"date": "2026-03-19", "close": 19.1001, "volume": 12062.0}, {"date": "2026-03-20", "close": 18.49, "volume": 2587.0}, {"date": "2026-03-23", "close": 17.8, "volume": 3657.0}, {"date": "2026-03-24", "close": 17.536, "volume": 2412.0}, {"date": "2026-03-25", "close": 17.87, "volume": 2178.0}, {"date": "2026-03-26", "close": 17.625, "volume": 4512.0}, {"date": "2026-03-27", "close": 17.26, "volume": 4469.0}, {"date": "2026-03-30", "close": 16.7, "volume": 3428.0}, {"date": "2026-03-31", "close": 15.85, "volume": 3631.0}, {"date": "2026-04-01", "close": 14.72, "volume": 4678.0}, {"date": "2026-04-02", "close": 14.72, "volume": null}, {"date": "2026-04-06", "close": 14.0, "volume": 1662.0}, {"date": "2026-04-07", "close": 14.65, "volume": 10646.0}, {"date": "2026-04-08", "close": 15.4, "volume": 7853.0}, {"date": "2026-04-09", "close": 14.85, "volume": 2544.0}, {"date": "2026-04-10", "close": 13.6, "volume": 99676.0}, {"date": "2026-04-13", "close": 14.73, "volume": 7700.0}, {"date": "2026-04-14", "close": 15.2, "volume": 4664.0}, {"date": "2026-04-15", "close": 14.27, "volume": 5062.0}, {"date": "2026-04-16", "close": 14.27, "volume": null}, {"date": "2026-04-17", "close": 13.9, "volume": 8667.0}, {"date": "2026-04-20", "close": 13.53, "volume": 640.0}, {"date": "2026-04-21", "close": 13.12, "volume": 6189.0}, {"date": "2026-04-22", "close": 13.49, "volume": 3527.0}, {"date": "2026-04-23", "close": 13.24, "volume": 1395.0}, {"date": "2026-04-24", "close": 13.2823, "volume": 1607.0}, {"date": "2026-04-27", "close": 13.19, "volume": 15368.0}, {"date": "2026-04-28", "close": 12.85, "volume": 6593.0}, {"date": "2026-04-29", "close": 13.0751, "volume": 2274.0}, {"date": "2026-04-30", "close": 13.0001, "volume": 1764.0}, {"date": "2026-05-01", "close": 16.22, "volume": 5301.0}, {"date": "2026-05-04", "close": 16.4655, "volume": 7451.0}, {"date": "2026-05-05", "close": 16.0, "volume": 1118.0}, {"date": "2026-05-06", "close": 15.24, "volume": 3231.0}, {"date": "2026-05-07", "close": 15.9, "volume": 4330.0}, {"date": "2026-05-08", "close": 15.45, "volume": 1108.0}, {"date": "2026-05-11", "close": 14.65, "volume": 2773.0}, {"date": "2026-05-12", "close": 14.65, "volume": 15980.0}, {"date": "2026-05-13", "close": 13.5273, "volume": 2322.0}, {"date": "2026-05-14", "close": 13.6, "volume": 12028.0}, {"date": "2026-05-15", "close": 15.0, "volume": 12489.0}, {"date": "2026-05-18", "close": 15.0, "volume": null}, {"date": "2026-05-19", "close": 14.2, "volume": 15767.0}, {"date": "2026-05-20", "close": 13.525, "volume": 1136.0}, {"date": "2026-05-21", "close": 14.3088, "volume": 20582.0}, {"date": "2026-05-22", "close": 14.085, "volume": 7735.0}, {"date": "2026-05-26", "close": 14.0897, "volume": 1302.0}, {"date": "2026-05-27", "close": 13.94, "volume": 24208.0}, {"date": "2026-05-28", "close": 14.06, "volume": 6812.0}, {"date": "2026-05-29", "close": 14.15, "volume": 21213.0}, {"date": "2026-06-01", "close": 14.33, "volume": 1678.0}, {"date": "2026-06-02", "close": 14.2, "volume": 8258.0}, {"date": "2026-06-03", "close": 13.92, "volume": 8510.0}, {"date": "2026-06-04", "close": 14.0, "volume": 6053.0}, {"date": "2026-06-05", "close": 14.0, "volume": 19128.0}, {"date": "2026-06-08", "close": 14.0, "volume": 10331.0}, {"date": "2026-06-09", "close": 14.3, "volume": 26117.0}, {"date": "2026-06-10", "close": 13.79, "volume": 4480.0}, {"date": "2026-06-11", "close": 13.7, "volume": 8880.0}, {"date": "2026-06-12", "close": 14.305, "volume": 15863.0}, {"date": "2026-06-15", "close": 13.85, "volume": 1143.0}, {"date": "2026-06-16", "close": 14.491, "volume": 6241.0}, {"date": "2026-06-17", "close": 13.96, "volume": 8088.0}, {"date": "2026-06-18", "close": 17.498, "volume": 45632.0}, {"date": "2026-06-22", "close": 22.83, "volume": 38196.0}, {"date": "2026-06-23", "close": 20.09, "volume": 21844.0}, {"date": "2026-06-24", "close": 20.5, "volume": 9044.0}, {"date": "2026-06-25", "close": 22.0, "volume": 25340.0}, {"date": "2026-06-26", "close": 20.8, "volume": 32412.0}, {"date": "2026-06-29", "close": 21.24, "volume": 25914.0}, {"date": "2026-06-30", "close": 20.96, "volume": 8137.0}, {"date": "2026-07-01", "close": 20.16, "volume": 34495.0}, {"date": "2026-07-02", "close": 19.56, "volume": 14803.0}, {"date": "2026-07-06", "close": 19.36, "volume": 12617.0}, {"date": "2026-07-07", "close": 18.93, "volume": 6781.0}, {"date": "2026-07-08", "close": 19.11, "volume": 6110.0}, {"date": "2026-07-09", "close": 18.8, "volume": 1802.0}, {"date": "2026-07-10", "close": 18.95, "volume": 3930.0}, {"date": "2026-07-13", "close": 14.21, "volume": 141612.0}, {"date": "2026-07-14", "close": 15.7, "volume": 166585.0}, {"date": "2026-07-15", "close": 19.19, "volume": 34175.0}, {"date": "2026-07-16", "close": 23.27, "volume": 66574.0}, {"date": "2026-07-17", "close": 18.52, "volume": 19200.0}, {"date": "2026-07-20", "close": 18.86, "volume": 7828.0}, {"date": "2026-07-21", "close": 18.7052, "volume": 11852.0}, {"date": "2026-07-22", "close": 18.6, "volume": 15526.0}, {"date": "2026-07-23", "close": 18.86, "volume": 10812.0}, {"date": "2026-07-24", "close": 18.21, "volume": 13123.0}, {"date": "2026-07-27", "close": 18.0, "volume": 12139.0}, {"date": "2026-07-28", "close": 18.22, "volume": 5811.0}, {"date": "2026-07-29", "close": 17.48, "volume": 9137.0}, {"date": "2026-07-30", "close": 17.35, "volume": 3562.0}, {"date": "2026-07-31", "close": 17.245, "volume": 5275.0}, {"date": "2026-08-03", "close": 17.245, "volume": null}, {"date": "2026-08-04", "close": 17.575, "volume": 4075.0}, {"date": "2026-08-05", "close": 17.28, "volume": 419489.0}, {"date": "2026-08-06", "close": 17.0, "volume": 1281.0}, {"date": "2026-08-07", "close": 16.9, "volume": 7415.0}, {"date": "2026-08-10", "close": 17.85, "volume": 4351.0}, {"date": "2026-08-11", "close": 18.16, "volume": 1765.0}, {"date": "2026-08-12", "close": 17.06, "volume": 11331.0}, {"date": "2026-08-13", "close": 17.37, "volume": 6192.0}, {"date": "2026-08-14", "close": 23.4, "volume": 47753.0}, {"date": "2026-08-17", "close": 23.55, "volume": 35550.0}, {"date": "2026-08-18", "close": 23.92, "volume": 18291.0}, {"date": "2026-08-19", "close": 23.59, "volume": 7939.0}, {"date": "2026-08-20", "close": 23.57, "volume": 5595.0}, {"date": "2026-08-21", "close": 24.3268, "volume": 6286.0}, {"date": "2026-08-24", "close": 23.1068, "volume": 1145.0}, {"date": "2026-08-25", "close": 26.5, "volume": 10548.0}, {"date": "2026-08-26", "close": 26.2, "volume": 4232.0}, {"date": "2026-08-27", "close": 26.3, "volume": 1639.0}, {"date": "2026-08-28", "close": 26.6, "volume": 6344.0}, {"date": "2026-08-31", "close": 27.09, "volume": 3213.0}, {"date": "2026-09-01", "close": 26.94, "volume": 6652.0}, {"date": "2026-09-02", "close": 27.3462, "volume": 11661.0}, {"date": "2026-09-03", "close": 28.01, "volume": 5367.0}, {"date": "2026-09-04", "close": 27.495, "volume": 1518.0}, {"date": "2026-09-08", "close": 24.5, "volume": 65871.0}, {"date": "2026-09-09", "close": 24.88, "volume": 15935.0}, {"date": "2026-09-10", "close": 23.86, "volume": 3819.0}, {"date": "2026-09-11", "close": 23.205, "volume": 5851.0}, {"date": "2026-09-14", "close": 23.18, "volume": 503.0}, {"date": "2026-09-15", "close": 24.02, "volume": 6251.0}, {"date": "2026-09-16", "close": 22.105, "volume": 10339.0}, {"date": "2026-09-17", "close": 22.525, "volume": 2981.0}, {"date": "2026-09-18", "close": 23.42, "volume": 6727.0}], "refreshing": true}