{"ticker": "VALN", "overview": {"name": "Valneva SE - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VALN", "has_prices": true, "as_of": "2026-09-23", "last": 6.35, "prev_close": 6.59, "change": -0.2400000000000002, "change_pct": -0.03641881638846741, "session_volume": 14686.0, "vwap_5": 6.546031292059218, "vwap_20": 6.759501571765494, "vwap_60": 6.700240612969386, "vwap_250": 7.219442396438252, "high_52w": 11.99, "low_52w": 4.78, "avg_volume_20": 31079.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-059496", "src": "13DG", "ticker": "VALN", "cik": "1836564", "company": "Valneva SE", "company_raw": "Valneva SE", "who": "Bpifrance Participations SA", "who_key": "Bpifrance Participations SA", "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": null, "country": "", "headline": "Bpifrance Participations SA moves to a 7% activist stake in VALN", "source_url": "https://www.sec.gov/Archives/edgar/data/1581835/0001104659-26-059496-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001231919-26-000483", "src": "13DG", "ticker": "VALN", "cik": "1836564", "company": "Valneva SE", "company_raw": "Valneva SE", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Frazier Life Sciences Public Fund, L.P. takes a 3.6% passive stake in VALN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000483-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-059496", "src": "13DG", "ticker": "VALN", "cik": "1836564", "company": "Valneva SE", "company_raw": "Valneva SE", "who": "Bpifrance Participations SA", "who_key": "Bpifrance Participations SA", "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": null, "country": "", "headline": "Bpifrance Participations SA moves to a 7% activist stake in VALN", "source_url": "https://www.sec.gov/Archives/edgar/data/1581835/0001104659-26-059496-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001231919-26-000483", "src": "13DG", "ticker": "VALN", "cik": "1836564", "company": "Valneva SE", "company_raw": "Valneva SE", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Frazier Life Sciences Public Fund, L.P. takes a 3.6% passive stake in VALN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000483-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "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": "Valneva SE - American Depositary Shares", "new_value": "Valneva SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836564", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836564", "applied": 1, "detected_at": "2026-10-28T09:29:51.894256"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VALN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-07", "close": 29.5, "volume": 243393.0}, {"date": "2021-05-10", "close": 29.26, "volume": 50330.0}, {"date": "2021-05-11", "close": 28.2, "volume": 88457.0}, {"date": "2021-05-12", "close": 28.0, "volume": 19699.0}, {"date": "2021-05-13", "close": 28.4799, "volume": 5816.0}, {"date": "2021-05-14", "close": 29.105, "volume": 5923.0}, {"date": "2021-05-17", "close": 31.04, "volume": 22636.0}, {"date": "2021-05-18", "close": 30.64, "volume": 214752.0}, {"date": "2021-05-19", "close": 30.3608, "volume": 6650.0}, {"date": "2021-05-20", "close": 30.31, "volume": 22346.0}, {"date": "2021-05-21", "close": 28.16, "volume": 11036.0}, {"date": "2021-05-24", "close": 26.43, "volume": 9010.0}, {"date": "2021-05-25", "close": 25.6, "volume": 2128.0}, {"date": "2021-05-26", "close": 25.24, "volume": 5577.0}, {"date": "2021-05-27", "close": 24.41, "volume": 7427.0}, {"date": "2021-05-28", "close": 25.98, "volume": 9294.0}, {"date": "2021-06-01", "close": 29.08, "volume": 24431.0}, {"date": "2021-06-02", "close": 27.63, "volume": 13416.0}, {"date": "2021-06-03", "close": 26.76, "volume": 3911.0}, {"date": "2021-06-04", "close": 26.86, "volume": 4427.0}, {"date": "2021-06-07", "close": 27.35, "volume": 10169.0}, {"date": "2021-06-08", "close": 27.31, "volume": 7433.0}, {"date": "2021-06-09", "close": 28.305, "volume": 2247.0}, {"date": "2021-06-10", "close": 28.1264, "volume": 3046.0}, {"date": "2021-06-11", "close": 27.8, "volume": 1119.0}, {"date": "2021-06-14", "close": 27.9, "volume": 2141.0}, {"date": "2021-06-15", "close": 28.29, "volume": 4331.0}, {"date": "2021-06-16", "close": 26.0501, "volume": 2755.0}, {"date": "2021-06-17", "close": 26.045, "volume": 2006.0}, {"date": "2021-06-18", "close": 27.08, "volume": 4764.0}, {"date": "2021-06-21", "close": 26.25, "volume": 7710.0}, {"date": "2021-06-22", "close": 26.1, "volume": 6568.0}, {"date": "2021-06-23", "close": 25.99, "volume": 3805.0}, {"date": "2021-06-24", "close": 25.87, "volume": 5696.0}, {"date": "2021-06-25", "close": 26.1116, "volume": 4774.0}, {"date": "2021-06-28", "close": 25.52, "volume": 1885.0}, {"date": "2021-06-29", "close": 26.26, "volume": 6907.0}, {"date": "2021-06-30", "close": 26.35, "volume": 8786.0}, {"date": "2021-07-01", "close": 27.58, "volume": 6480.0}, {"date": "2021-07-02", "close": 27.5313, "volume": 4684.0}, {"date": "2021-07-06", "close": 27.7, "volume": 3786.0}, {"date": "2021-07-07", "close": 28.45, "volume": 10689.0}, {"date": "2021-07-08", "close": 26.79, "volume": 10536.0}, {"date": "2021-07-09", "close": 26.9651, "volume": 1727.0}, {"date": "2021-07-12", "close": 26.85, "volume": 3796.0}, {"date": "2021-07-13", "close": 26.24, "volume": 11180.0}, {"date": "2021-07-14", "close": 26.0, "volume": 5365.0}, {"date": "2021-07-15", "close": 25.88, "volume": 6676.0}, {"date": "2021-07-16", "close": 26.085, "volume": 2583.0}, {"date": "2021-07-19", "close": 26.55, "volume": 3965.0}, {"date": "2021-07-20", "close": 27.06, "volume": 2208.0}, {"date": "2021-07-21", "close": 26.3307, "volume": 2274.0}, {"date": "2021-07-22", "close": 27.26, "volume": 3092.0}, {"date": "2021-07-23", "close": 27.55, "volume": 1560.0}, {"date": "2021-07-26", "close": 28.24, "volume": 3062.0}, {"date": "2021-07-27", "close": 28.06, "volume": 3541.0}, {"date": "2021-07-28", "close": 28.05, "volume": 13062.0}, {"date": "2021-07-29", "close": 28.7962, "volume": 600.0}, {"date": "2021-07-30", "close": 28.58, "volume": 2150.0}, {"date": "2021-08-02", "close": 29.03, "volume": 6956.0}, {"date": "2021-08-03", "close": 28.17, "volume": 1845.0}, {"date": "2021-08-04", "close": 28.39, "volume": 6839.0}, {"date": "2021-08-05", "close": 28.25, "volume": 16599.0}, {"date": "2021-08-06", "close": 29.0, "volume": 5029.0}, {"date": "2021-08-09", "close": 30.0, "volume": 6903.0}, {"date": "2021-08-10", "close": 26.66, "volume": 35840.0}, {"date": "2021-08-11", "close": 26.07, "volume": 55079.0}, {"date": "2021-08-12", "close": 25.75, "volume": 9482.0}, {"date": "2021-08-13", "close": 26.645, "volume": 8702.0}, {"date": "2021-08-16", "close": 26.7, "volume": 18898.0}, {"date": "2021-08-17", "close": 26.93, "volume": 11527.0}, {"date": "2021-08-18", "close": 28.99, "volume": 40713.0}, {"date": "2021-08-19", "close": 28.82, "volume": 8673.0}, {"date": "2021-08-20", "close": 29.01, "volume": 4604.0}, {"date": "2021-08-23", "close": 30.84, "volume": 19133.0}, {"date": "2021-08-24", "close": 36.0, "volume": 36510.0}, {"date": "2021-08-25", "close": 33.75, "volume": 72607.0}, {"date": "2021-08-26", "close": 34.92, "volume": 12921.0}, {"date": "2021-08-27", "close": 38.5, "volume": 61664.0}, {"date": "2021-08-30", "close": 51.0, "volume": 492405.0}, {"date": "2021-08-31", "close": 53.0, "volume": 194572.0}, {"date": "2021-09-01", "close": 50.53, "volume": 108536.0}, {"date": "2021-09-02", "close": 47.69, "volume": 57575.0}, {"date": "2021-09-03", "close": 47.89, "volume": 36414.0}, {"date": "2021-09-07", "close": 53.38, "volume": 79065.0}, {"date": "2021-09-08", "close": 53.0, "volume": 29490.0}, {"date": "2021-09-09", "close": 48.98, "volume": 50033.0}, {"date": "2021-09-10", "close": 46.8, "volume": 32468.0}, {"date": "2021-09-13", "close": 28.15, "volume": 467875.0}, {"date": "2021-09-14", "close": 29.0, "volume": 189104.0}, {"date": "2021-09-15", "close": 28.95, "volume": 147536.0}, {"date": "2021-09-16", "close": 28.1, "volume": 239934.0}, {"date": "2021-09-17", "close": 27.25, "volume": 45701.0}, {"date": "2021-09-20", "close": 25.02, "volume": 84037.0}, {"date": "2021-09-21", "close": 29.0, "volume": 59624.0}, {"date": "2021-09-22", "close": 31.46, "volume": 91081.0}, {"date": "2021-09-23", "close": 33.88, "volume": 478720.0}, {"date": "2021-09-24", "close": 31.28, "volume": 43657.0}, {"date": "2021-09-27", "close": 30.42, "volume": 28831.0}, {"date": "2021-09-28", "close": 30.42, "volume": 26042.0}, {"date": "2021-09-29", "close": 29.6135, "volume": 11275.0}, {"date": "2021-09-30", "close": 31.4, "volume": 26838.0}, {"date": "2021-10-01", "close": 30.0, "volume": 30760.0}, {"date": "2021-10-04", "close": 28.82, "volume": 22916.0}, {"date": "2021-10-05", "close": 29.49, "volume": 16446.0}, {"date": "2021-10-06", "close": 28.26, "volume": 18851.0}, {"date": "2021-10-07", "close": 28.65, "volume": 4368.0}, {"date": "2021-10-08", "close": 29.4261, "volume": 6625.0}, {"date": "2021-10-11", "close": 28.14, "volume": 23290.0}, {"date": "2021-10-12", "close": 27.64, "volume": 7318.0}, {"date": "2021-10-13", "close": 27.57, "volume": 19011.0}, {"date": "2021-10-14", "close": 27.1, "volume": 11661.0}, {"date": "2021-10-15", "close": 28.05, "volume": 13571.0}, {"date": "2021-10-18", "close": 39.21, "volume": 1225470.0}, {"date": "2021-10-19", "close": 35.4, "volume": 252383.0}, {"date": "2021-10-20", "close": 41.99, "volume": 569167.0}, {"date": "2021-10-21", "close": 44.84, "volume": 285628.0}, {"date": "2021-10-22", "close": 45.0, "volume": 70360.0}, {"date": "2021-10-25", "close": 47.88, "volume": 56378.0}, {"date": "2021-10-26", "close": 52.69, "volume": 79471.0}, {"date": "2021-10-27", "close": 47.37, "volume": 156093.0}, {"date": "2021-10-28", "close": 45.3, "volume": 102433.0}, {"date": "2021-10-29", "close": 44.61, "volume": 563119.0}, {"date": "2021-11-01", "close": 48.82, "volume": 147415.0}, {"date": "2021-11-02", "close": 47.51, "volume": 41295.0}, {"date": "2021-11-03", "close": 46.38, "volume": 45113.0}, {"date": "2021-11-04", "close": 46.05, "volume": 50951.0}, {"date": "2021-11-05", "close": 40.65, "volume": 115511.0}, {"date": "2021-11-08", "close": 42.49, "volume": 40829.0}, {"date": "2021-11-09", "close": 40.43, "volume": 64484.0}, {"date": "2021-11-10", "close": 50.25, "volume": 283082.0}, {"date": "2021-11-11", "close": 49.9, "volume": 51226.0}, {"date": "2021-11-12", "close": 48.19, "volume": 32808.0}, {"date": "2021-11-15", "close": 47.77, "volume": 17078.0}, {"date": "2021-11-16", "close": 48.15, "volume": 41328.0}, {"date": "2021-11-17", "close": 47.53, "volume": 35729.0}, {"date": "2021-11-18", "close": 49.11, "volume": 22245.0}, {"date": "2021-11-19", "close": 48.91, "volume": 22249.0}, {"date": "2021-11-22", "close": 45.07, "volume": 96892.0}, {"date": "2021-11-23", "close": 46.63, "volume": 65580.0}, {"date": "2021-11-24", "close": 49.9, "volume": 66380.0}, {"date": "2021-11-26", "close": 59.6, "volume": 171787.0}, {"date": "2021-11-29", "close": 67.28, "volume": 135034.0}, {"date": "2021-11-30", "close": 64.55, "volume": 88342.0}, {"date": "2021-12-01", "close": 62.49, "volume": 59650.0}, {"date": "2021-12-02", "close": 62.88, "volume": 49734.0}, {"date": "2021-12-03", "close": 54.05, "volume": 208210.0}, {"date": "2021-12-06", "close": 48.46, "volume": 110179.0}, {"date": "2021-12-07", "close": 48.0, "volume": 83023.0}, {"date": "2021-12-08", "close": 52.28, "volume": 88093.0}, {"date": "2021-12-09", "close": 51.99, "volume": 26812.0}, {"date": "2021-12-10", "close": 52.25, "volume": 14249.0}, {"date": "2021-12-13", "close": 53.53, "volume": 30399.0}, {"date": "2021-12-14", "close": 51.14, "volume": 45876.0}, {"date": "2021-12-15", "close": 50.98, "volume": 25135.0}, {"date": "2021-12-16", "close": 58.95, "volume": 71894.0}, {"date": "2021-12-17", "close": 60.86, "volume": 171776.0}, {"date": "2021-12-20", "close": 57.93, "volume": 45026.0}, {"date": "2021-12-21", "close": 57.39, "volume": 41971.0}, {"date": "2021-12-22", "close": 59.49, "volume": 38824.0}, {"date": "2021-12-23", "close": 57.31, "volume": 29736.0}, {"date": "2021-12-27", "close": 59.31, "volume": 52762.0}, {"date": "2021-12-28", "close": 57.37, "volume": 36700.0}, {"date": "2021-12-29", "close": 57.19, "volume": 16507.0}, {"date": "2021-12-30", "close": 54.81, "volume": 26300.0}, {"date": "2021-12-31", "close": 55.51, "volume": 9414.0}, {"date": "2022-01-03", "close": 50.99, "volume": 39899.0}, {"date": "2022-01-04", "close": 39.47, "volume": 200863.0}, {"date": "2022-01-05", "close": 38.57, "volume": 109233.0}, {"date": "2022-01-06", "close": 39.33, "volume": 29680.0}, {"date": "2022-01-07", "close": 39.9, "volume": 27497.0}, {"date": "2022-01-10", "close": 37.38, "volume": 26750.0}, {"date": "2022-01-11", "close": 40.12, "volume": 32200.0}, {"date": "2022-01-12", "close": 39.48, "volume": 11466.0}, {"date": "2022-01-13", "close": 37.67, "volume": 21212.0}, {"date": "2022-01-14", "close": 37.44, "volume": 21802.0}, {"date": "2022-01-18", "close": 32.77, "volume": 63375.0}, {"date": "2022-01-19", "close": 47.52, "volume": 1045426.0}, {"date": "2022-01-20", "close": 37.66, "volume": 296441.0}, {"date": "2022-01-21", "close": 35.35, "volume": 82640.0}, {"date": "2022-01-24", "close": 31.65, "volume": 113386.0}, {"date": "2022-01-25", "close": 33.71, "volume": 395568.0}, {"date": "2022-01-26", "close": 33.42, "volume": 60216.0}, {"date": "2022-01-27", "close": 32.42, "volume": 32589.0}, {"date": "2022-01-28", "close": 33.6, "volume": 14414.0}, {"date": "2022-01-31", "close": 34.07, "volume": 29057.0}, {"date": "2022-02-01", "close": 35.41, "volume": 14483.0}, {"date": "2022-02-02", "close": 34.47, "volume": 10035.0}, {"date": "2022-02-03", "close": 33.56, "volume": 24255.0}, {"date": "2022-02-04", "close": 34.06, "volume": 21645.0}, {"date": "2022-02-07", "close": 34.99, "volume": 10268.0}, {"date": "2022-02-08", "close": 34.31, "volume": 25095.0}, {"date": "2022-02-09", "close": 34.84, "volume": 11627.0}, {"date": "2022-02-10", "close": 34.52, "volume": 11318.0}, {"date": "2022-02-11", "close": 33.97, "volume": 17602.0}, {"date": "2022-02-14", "close": 31.8, "volume": 15680.0}, {"date": "2022-02-15", "close": 34.1162, "volume": 13448.0}, {"date": "2022-02-16", "close": 34.94, "volume": 12091.0}, {"date": "2022-02-17", "close": 33.2, "volume": 13485.0}, {"date": "2022-02-18", "close": 33.61, "volume": 11652.0}, {"date": "2022-02-22", "close": 32.03, "volume": 21738.0}, {"date": "2022-02-23", "close": 33.74, "volume": 14673.0}, {"date": "2022-02-24", "close": 32.595, "volume": 17187.0}, {"date": "2022-02-25", "close": 33.41, "volume": 5425.0}, {"date": "2022-02-28", "close": 32.72, "volume": 17257.0}, {"date": "2022-03-01", "close": 34.145, "volume": 15772.0}, {"date": "2022-03-02", "close": 33.68, "volume": 11569.0}, {"date": "2022-03-03", "close": 32.79, "volume": 17842.0}, {"date": "2022-03-04", "close": 30.37, "volume": 10198.0}, {"date": "2022-03-07", "close": 27.0, "volume": 18962.0}, {"date": "2022-03-08", "close": 29.47, "volume": 9628.0}, {"date": "2022-03-09", "close": 33.21, "volume": 7370.0}, {"date": "2022-03-10", "close": 32.52, "volume": 8638.0}, {"date": "2022-03-11", "close": 33.74, "volume": 14420.0}, {"date": "2022-03-14", "close": 36.41, "volume": 18751.0}, {"date": "2022-03-15", "close": 35.66, "volume": 4437.0}, {"date": "2022-03-16", "close": 37.15, "volume": 11593.0}, {"date": "2022-03-17", "close": 39.33, "volume": 16350.0}, {"date": "2022-03-18", "close": 38.49, "volume": 14566.0}, {"date": "2022-03-21", "close": 37.25, "volume": 6364.0}, {"date": "2022-03-22", "close": 38.2, "volume": 4438.0}, {"date": "2022-03-23", "close": 37.8675, "volume": 5525.0}, {"date": "2022-03-24", "close": 38.1486, "volume": 3973.0}, {"date": "2022-03-25", "close": 34.91, "volume": 18095.0}, {"date": "2022-03-28", "close": 32.53, "volume": 14369.0}, {"date": "2022-03-29", "close": 35.0, "volume": 10860.0}, {"date": "2022-03-30", "close": 35.98, "volume": 8408.0}, {"date": "2022-03-31", "close": 34.3021, "volume": 5610.0}, {"date": "2022-04-01", "close": 35.5, "volume": 4943.0}, {"date": "2022-04-04", "close": 36.98, "volume": 10334.0}, {"date": "2022-04-05", "close": 34.864, "volume": 8253.0}, {"date": "2022-04-06", "close": 35.05, "volume": 8790.0}, {"date": "2022-04-07", "close": 35.0, "volume": 3419.0}, {"date": "2022-04-08", "close": 33.62, "volume": 3920.0}, {"date": "2022-04-11", "close": 34.37, "volume": 8901.0}, {"date": "2022-04-12", "close": 32.4, "volume": 10901.0}, {"date": "2022-04-13", "close": 33.43, "volume": 6814.0}, {"date": "2022-04-14", "close": 37.57, "volume": 166048.0}, {"date": "2022-04-18", "close": 34.83, "volume": 40375.0}, {"date": "2022-04-19", "close": 35.49, "volume": 19019.0}, {"date": "2022-04-20", "close": 34.21, "volume": 14022.0}, {"date": "2022-04-21", "close": 32.9, "volume": 15617.0}, {"date": "2022-04-22", "close": 32.73, "volume": 19822.0}, {"date": "2022-04-25", "close": 28.4, "volume": 49663.0}, {"date": "2022-04-26", "close": 27.12, "volume": 23773.0}, {"date": "2022-04-27", "close": 26.23, "volume": 9941.0}, {"date": "2022-04-28", "close": 25.04, "volume": 14404.0}, {"date": "2022-04-29", "close": 26.03, "volume": 18146.0}, {"date": "2022-05-02", "close": 26.36, "volume": 10833.0}, {"date": "2022-05-03", "close": 25.8591, "volume": 3556.0}, {"date": "2022-05-04", "close": 25.4545, "volume": 10203.0}, {"date": "2022-05-05", "close": 24.2, "volume": 12022.0}, {"date": "2022-05-06", "close": 25.16, "volume": 9690.0}, {"date": "2022-05-09", "close": 24.25, "volume": 5969.0}, {"date": "2022-05-10", "close": 24.6942, "volume": 11795.0}, {"date": "2022-05-11", "close": 23.05, "volume": 10028.0}, {"date": "2022-05-12", "close": 22.97, "volume": 14648.0}, {"date": "2022-05-13", "close": 24.91, "volume": 9432.0}, {"date": "2022-05-16", "close": 19.8, "volume": 47666.0}, {"date": "2022-05-17", "close": 21.67, "volume": 18510.0}, {"date": "2022-05-18", "close": 21.0, "volume": 10297.0}, {"date": "2022-05-19", "close": 24.83, "volume": 28980.0}, {"date": "2022-05-20", "close": 24.5, "volume": 15669.0}, {"date": "2022-05-23", "close": 24.12, "volume": 10403.0}, {"date": "2022-05-24", "close": 22.98, "volume": 7077.0}, {"date": "2022-05-25", "close": 23.33, "volume": 3838.0}, {"date": "2022-05-26", "close": 23.8208, "volume": 9260.0}, {"date": "2022-05-27", "close": 24.4142, "volume": 7388.0}, {"date": "2022-05-31", "close": 24.51, "volume": 2700.0}, {"date": "2022-06-01", "close": 23.15, "volume": 1583.0}, {"date": "2022-06-02", "close": 23.6055, "volume": 1023.0}, {"date": "2022-06-03", "close": 23.4522, "volume": 1455.0}, {"date": "2022-06-06", "close": 23.86, "volume": 3821.0}, {"date": "2022-06-07", "close": 24.76, "volume": 9473.0}, {"date": "2022-06-08", "close": 24.7809, "volume": 13360.0}, {"date": "2022-06-09", "close": 23.5, "volume": 5118.0}, {"date": "2022-06-10", "close": 20.0, "volume": 29175.0}, {"date": "2022-06-13", "close": 16.12, "volume": 18126.0}, {"date": "2022-06-14", "close": 16.89, "volume": 10889.0}, {"date": "2022-06-15", "close": 15.62, "volume": 20679.0}, {"date": "2022-06-16", "close": 15.8438, "volume": 26662.0}, {"date": "2022-06-17", "close": 13.71, "volume": 74783.0}, {"date": "2022-06-21", "close": 26.48, "volume": 363478.0}, {"date": "2022-06-22", "close": 24.85, "volume": 57935.0}, {"date": "2022-06-23", "close": 31.44, "volume": 227420.0}, {"date": "2022-06-24", "close": 27.27, "volume": 122567.0}, {"date": "2022-06-27", "close": 27.43, "volume": 35709.0}, {"date": "2022-06-28", "close": 24.23, "volume": 37425.0}, {"date": "2022-06-29", "close": 23.94, "volume": 13335.0}, {"date": "2022-06-30", "close": 22.7, "volume": 23444.0}, {"date": "2022-07-01", "close": 21.15, "volume": 18063.0}, {"date": "2022-07-05", "close": 23.35, "volume": 30157.0}, {"date": "2022-07-06", "close": 21.5105, "volume": 16484.0}, {"date": "2022-07-07", "close": 21.51, "volume": 9357.0}, {"date": "2022-07-08", "close": 21.3105, "volume": 5168.0}, {"date": "2022-07-11", "close": 21.3, "volume": 4910.0}, {"date": "2022-07-12", "close": 20.4813, "volume": 4947.0}, {"date": "2022-07-13", "close": 20.882, "volume": 12378.0}, {"date": "2022-07-14", "close": 19.61, "volume": 7715.0}, {"date": "2022-07-15", "close": 20.2515, "volume": 4182.0}, {"date": "2022-07-18", "close": 20.45, "volume": 2844.0}, {"date": "2022-07-19", "close": 21.38, "volume": 4445.0}, {"date": "2022-07-20", "close": 18.76, "volume": 44297.0}, {"date": "2022-07-21", "close": 20.28, "volume": 41807.0}, {"date": "2022-07-22", "close": 20.32, "volume": 15108.0}, {"date": "2022-07-25", "close": 19.41, "volume": 3876.0}, {"date": "2022-07-26", "close": 19.9, "volume": 4053.0}, {"date": "2022-07-27", "close": 20.35, "volume": 4927.0}, {"date": "2022-07-28", "close": 20.54, "volume": 2382.0}, {"date": "2022-07-29", "close": 20.2429, "volume": 1845.0}, {"date": "2022-08-01", "close": 19.1602, "volume": 8955.0}, {"date": "2022-08-02", "close": 19.84, "volume": 2839.0}, {"date": "2022-08-03", "close": 19.02, "volume": 13032.0}, {"date": "2022-08-04", "close": 20.2154, "volume": 4820.0}, {"date": "2022-08-05", "close": 19.76, "volume": 6178.0}, {"date": "2022-08-08", "close": 20.23, "volume": 9968.0}, {"date": "2022-08-09", "close": 21.24, "volume": 74919.0}, {"date": "2022-08-10", "close": 21.42, "volume": 43450.0}, {"date": "2022-08-11", "close": 20.83, "volume": 26702.0}, {"date": "2022-08-12", "close": 20.57, "volume": 18361.0}, {"date": "2022-08-15", "close": 21.2697, "volume": 9977.0}, {"date": "2022-08-16", "close": 20.9319, "volume": 13906.0}, {"date": "2022-08-17", "close": 20.79, "volume": 4196.0}, {"date": "2022-08-18", "close": 20.58, "volume": 15656.0}, {"date": "2022-08-19", "close": 19.63, "volume": 13012.0}, {"date": "2022-08-22", "close": 19.1144, "volume": 8051.0}, {"date": "2022-08-23", "close": 18.92, "volume": 13841.0}, {"date": "2022-08-24", "close": 19.19, "volume": 4052.0}, {"date": "2022-08-25", "close": 19.14, "volume": 11005.0}, {"date": "2022-08-26", "close": 18.03, "volume": 8115.0}, {"date": "2022-08-29", "close": 18.2878, "volume": 8619.0}, {"date": "2022-08-30", "close": 18.704, "volume": 2642.0}, {"date": "2022-08-31", "close": 18.59, "volume": 1085.0}, {"date": "2022-09-01", "close": 16.8168, "volume": 22566.0}, {"date": "2022-09-02", "close": 17.25, "volume": 1432.0}, {"date": "2022-09-06", "close": 15.9783, "volume": 7197.0}, {"date": "2022-09-07", "close": 16.2613, "volume": 2088.0}, {"date": "2022-09-08", "close": 16.6, "volume": 3694.0}, {"date": "2022-09-09", "close": 17.24, "volume": 10175.0}, {"date": "2022-09-12", "close": 17.72, "volume": 3923.0}, {"date": "2022-09-13", "close": 16.935, "volume": 5560.0}, {"date": "2022-09-14", "close": 16.62, "volume": 842.0}, {"date": "2022-09-15", "close": 17.07, "volume": 2142.0}, {"date": "2022-09-16", "close": 16.605, "volume": 2076.0}, {"date": "2022-09-19", "close": 13.45, "volume": 21864.0}, {"date": "2022-09-20", "close": 13.485, "volume": 3495.0}, {"date": "2022-09-21", "close": 12.4, "volume": 7916.0}, {"date": "2022-09-22", "close": 11.661, "volume": 8758.0}, {"date": "2022-09-23", "close": 11.01, "volume": 7800.0}, {"date": "2022-09-26", "close": 11.01, "volume": 3819.0}, {"date": "2022-09-27", "close": 10.594, "volume": 3277.0}, {"date": "2022-09-28", "close": 11.237, "volume": 4168.0}, {"date": "2022-09-29", "close": 9.8, "volume": 7937.0}, {"date": "2022-09-30", "close": 10.1, "volume": 9522.0}, {"date": "2022-10-03", "close": 10.38, "volume": 37071.0}, {"date": "2022-10-04", "close": 11.8, "volume": 6623.0}, {"date": "2022-10-05", "close": 11.5303, "volume": 4669.0}, {"date": "2022-10-06", "close": 11.5404, "volume": 5421.0}, {"date": "2022-10-07", "close": 11.31, "volume": 3392.0}, {"date": "2022-10-10", "close": 11.85, "volume": 9265.0}, {"date": "2022-10-11", "close": 11.9, "volume": 7861.0}, {"date": "2022-10-12", "close": 11.6, "volume": 1454.0}, {"date": "2022-10-13", "close": 11.53, "volume": 7612.0}, {"date": "2022-10-14", "close": 12.24, "volume": 2503.0}, {"date": "2022-10-17", "close": 12.88, "volume": 6260.0}, {"date": "2022-10-18", "close": 12.774, "volume": 7228.0}, {"date": "2022-10-19", "close": 12.09, "volume": 1761.0}, {"date": "2022-10-20", "close": 12.6899, "volume": 5035.0}, {"date": "2022-10-21", "close": 12.47, "volume": 3333.0}, {"date": "2022-10-24", "close": 13.4475, "volume": 4470.0}, {"date": "2022-10-25", "close": 13.35, "volume": 6220.0}, {"date": "2022-10-26", "close": 13.475, "volume": 2022.0}, {"date": "2022-10-27", "close": 13.3683, "volume": 1433.0}, {"date": "2022-10-28", "close": 13.0537, "volume": 3225.0}, {"date": "2022-10-31", "close": 13.2975, "volume": 5189.0}, {"date": "2022-11-01", "close": 13.49, "volume": 2300.0}, {"date": "2022-11-02", "close": 13.975, "volume": 6701.0}, {"date": "2022-11-03", "close": 13.44, "volume": 6973.0}, {"date": "2022-11-04", "close": 13.03, "volume": 13974.0}, {"date": "2022-11-07", "close": 13.4, "volume": 5433.0}, {"date": "2022-11-08", "close": 13.65, "volume": 1756.0}, {"date": "2022-11-09", "close": 13.29, "volume": 6136.0}, {"date": "2022-11-10", "close": 13.6, "volume": 3249.0}, {"date": "2022-11-11", "close": 14.16, "volume": 2099.0}, {"date": "2022-11-14", "close": 14.47, "volume": 1047.0}, {"date": "2022-11-15", "close": 14.54, "volume": 5252.0}, {"date": "2022-11-16", "close": 14.05, "volume": 2053.0}, {"date": "2022-11-17", "close": 13.6753, "volume": 1242.0}, {"date": "2022-11-18", "close": 14.8699, "volume": 1263.0}, {"date": "2022-11-21", "close": 13.61, "volume": 9202.0}, {"date": "2022-11-22", "close": 14.12, "volume": 1576.0}, {"date": "2022-11-23", "close": 13.5, "volume": 3614.0}, {"date": "2022-11-25", "close": 13.5, "volume": null}, {"date": "2022-11-28", "close": 13.42, "volume": 2089.0}, {"date": "2022-11-29", "close": 12.75, "volume": 1710.0}, {"date": "2022-11-30", "close": 12.79, "volume": 6722.0}, {"date": "2022-12-01", "close": 13.76, "volume": 10908.0}, {"date": "2022-12-02", "close": 14.1555, "volume": 3897.0}, {"date": "2022-12-05", "close": 14.865, "volume": 5573.0}, {"date": "2022-12-06", "close": 13.96, "volume": 6236.0}, {"date": "2022-12-07", "close": 13.59, "volume": 4976.0}, {"date": "2022-12-08", "close": 14.22, "volume": 5562.0}, {"date": "2022-12-09", "close": 14.05, "volume": 784.0}, {"date": "2022-12-12", "close": 14.198, "volume": 4781.0}, {"date": "2022-12-13", "close": 14.39, "volume": 2123.0}, {"date": "2022-12-14", "close": 14.49, "volume": 2758.0}, {"date": "2022-12-15", "close": 12.8, "volume": 795.0}, {"date": "2022-12-16", "close": 13.8912, "volume": 1959.0}, {"date": "2022-12-19", "close": 12.85, "volume": 6363.0}, {"date": "2022-12-20", "close": 13.34, "volume": 2704.0}, {"date": "2022-12-21", "close": 13.84, "volume": 4813.0}, {"date": "2022-12-22", "close": 13.486, "volume": 980.0}, {"date": "2022-12-23", "close": 14.15, "volume": 4785.0}, {"date": "2022-12-27", "close": 13.7464, "volume": 4884.0}, {"date": "2022-12-28", "close": 13.3216, "volume": 3566.0}, {"date": "2022-12-29", "close": 13.375, "volume": 2287.0}, {"date": "2022-12-30", "close": 12.72, "volume": 5319.0}, {"date": "2023-01-03", "close": 13.6442, "volume": 10166.0}, {"date": "2023-01-04", "close": 14.04, "volume": 2629.0}, {"date": "2023-01-05", "close": 13.73, "volume": 801.0}, {"date": "2023-01-06", "close": 13.55, "volume": 5524.0}, {"date": "2023-01-09", "close": 13.6422, "volume": 1090.0}, {"date": "2023-01-10", "close": 14.22, "volume": 2303.0}, {"date": "2023-01-11", "close": 14.2735, "volume": 495.0}, {"date": "2023-01-12", "close": 14.0322, "volume": 1198.0}, {"date": "2023-01-13", "close": 14.425, "volume": 3247.0}, {"date": "2023-01-17", "close": 15.8864, "volume": 5036.0}, {"date": "2023-01-18", "close": 15.6435, "volume": 3612.0}, {"date": "2023-01-19", "close": 15.19, "volume": 5154.0}, {"date": "2023-01-20", "close": 15.0222, "volume": 8773.0}, {"date": "2023-01-23", "close": 15.26, "volume": 11246.0}, {"date": "2023-01-24", "close": 14.98, "volume": 8407.0}, {"date": "2023-01-25", "close": 14.11, "volume": 2813.0}, {"date": "2023-01-26", "close": 13.74, "volume": 15759.0}, {"date": "2023-01-27", "close": 14.03, "volume": 4922.0}, {"date": "2023-01-30", "close": 13.54, "volume": 8019.0}, {"date": "2023-01-31", "close": 13.4023, "volume": 5606.0}, {"date": "2023-02-01", "close": 13.5259, "volume": 9131.0}, {"date": "2023-02-02", "close": 14.16, "volume": 7749.0}, {"date": "2023-02-03", "close": 14.11, "volume": 7100.0}, {"date": "2023-02-06", "close": 14.29, "volume": 4058.0}, {"date": "2023-02-07", "close": 13.75, "volume": 15609.0}, {"date": "2023-02-08", "close": 13.3, "volume": 5642.0}, {"date": "2023-02-09", "close": 13.2774, "volume": 4604.0}, {"date": "2023-02-10", "close": 12.61, "volume": 11714.0}, {"date": "2023-02-13", "close": 12.88, "volume": 9026.0}, {"date": "2023-02-14", "close": 12.26, "volume": 8099.0}, {"date": "2023-02-15", "close": 12.905, "volume": 8389.0}, {"date": "2023-02-16", "close": 13.66, "volume": 4087.0}, {"date": "2023-02-17", "close": 12.69, "volume": 12436.0}, {"date": "2023-02-21", "close": 12.28, "volume": 12116.0}, {"date": "2023-02-22", "close": 12.44, "volume": 6433.0}, {"date": "2023-02-23", "close": 12.26, "volume": 4440.0}, {"date": "2023-02-24", "close": 11.2872, "volume": 13264.0}, {"date": "2023-02-27", "close": 11.79, "volume": 6198.0}, {"date": "2023-02-28", "close": 11.7101, "volume": 10558.0}, {"date": "2023-03-01", "close": 11.77, "volume": 5919.0}, {"date": "2023-03-02", "close": 11.65, "volume": 835.0}, {"date": "2023-03-03", "close": 12.021, "volume": 5243.0}, {"date": "2023-03-06", "close": 12.26, "volume": 5447.0}, {"date": "2023-03-07", "close": 11.62, "volume": 2296.0}, {"date": "2023-03-08", "close": 11.7552, "volume": 2747.0}, {"date": "2023-03-09", "close": 11.4936, "volume": 5171.0}, {"date": "2023-03-10", "close": 11.4, "volume": 827.0}, {"date": "2023-03-13", "close": 11.98, "volume": 2991.0}, {"date": "2023-03-14", "close": 11.5, "volume": 7472.0}, {"date": "2023-03-15", "close": 11.2019, "volume": 4950.0}, {"date": "2023-03-16", "close": 10.95, "volume": 1375.0}, {"date": "2023-03-17", "close": 10.65, "volume": 1837.0}, {"date": "2023-03-20", "close": 10.52, "volume": 3280.0}, {"date": "2023-03-21", "close": 11.12, "volume": 919.0}, {"date": "2023-03-22", "close": 11.1451, "volume": 2307.0}, {"date": "2023-03-23", "close": 10.9025, "volume": 4477.0}, {"date": "2023-03-24", "close": 9.9771, "volume": 12831.0}, {"date": "2023-03-27", "close": 11.02, "volume": 10065.0}, {"date": "2023-03-28", "close": 10.0, "volume": 5332.0}, {"date": "2023-03-29", "close": 10.03, "volume": 2778.0}, {"date": "2023-03-30", "close": 10.28, "volume": 5168.0}, {"date": "2023-03-31", "close": 10.25, "volume": 5518.0}, {"date": "2023-04-03", "close": 10.3324, "volume": 2208.0}, {"date": "2023-04-04", "close": 10.51, "volume": 1689.0}, {"date": "2023-04-05", "close": 10.96, "volume": 2909.0}, {"date": "2023-04-06", "close": 11.1, "volume": 4894.0}, {"date": "2023-04-10", "close": 10.52, "volume": 1587.0}, {"date": "2023-04-11", "close": 11.2199, "volume": 1883.0}, {"date": "2023-04-12", "close": 11.6199, "volume": 2936.0}, {"date": "2023-04-13", "close": 11.4556, "volume": 689.0}, {"date": "2023-04-14", "close": 11.3438, "volume": 1606.0}, {"date": "2023-04-17", "close": 11.3, "volume": 1724.0}, {"date": "2023-04-18", "close": 11.3, "volume": null}, {"date": "2023-04-19", "close": 10.6171, "volume": 981.0}, {"date": "2023-04-20", "close": 10.26, "volume": 3724.0}, {"date": "2023-04-21", "close": 10.8, "volume": 2199.0}, {"date": "2023-04-24", "close": 10.47, "volume": 5331.0}, {"date": "2023-04-25", "close": 10.355, "volume": 3781.0}, {"date": "2023-04-26", "close": 9.48, "volume": 12603.0}, {"date": "2023-04-27", "close": 9.5106, "volume": 2567.0}, {"date": "2023-04-28", "close": 9.445, "volume": 9068.0}, {"date": "2023-05-01", "close": 9.6565, "volume": 1202.0}, {"date": "2023-05-02", "close": 9.71, "volume": 2596.0}, {"date": "2023-05-03", "close": 9.5, "volume": 4242.0}, {"date": "2023-05-04", "close": 11.5751, "volume": 14792.0}, {"date": "2023-05-05", "close": 12.8714, "volume": 3467.0}, {"date": "2023-05-08", "close": 12.24, "volume": 1056.0}, {"date": "2023-05-09", "close": 12.25, "volume": 4476.0}, {"date": "2023-05-10", "close": 12.1, "volume": 3837.0}, {"date": "2023-05-11", "close": 12.53, "volume": 1992.0}, {"date": "2023-05-12", "close": 12.6342, "volume": 1567.0}, {"date": "2023-05-15", "close": 13.36, "volume": 11318.0}, {"date": "2023-05-16", "close": 13.2, "volume": 9091.0}, {"date": "2023-05-17", "close": 12.17, "volume": 632.0}, {"date": "2023-05-18", "close": 12.06, "volume": 1053.0}, {"date": "2023-05-19", "close": 12.19, "volume": 2508.0}, {"date": "2023-05-22", "close": 12.165, "volume": 833.0}, {"date": "2023-05-23", "close": 11.95, "volume": 758.0}, {"date": "2023-05-24", "close": 12.22, "volume": 1860.0}, {"date": "2023-05-25", "close": 11.625, "volume": 4541.0}, {"date": "2023-05-26", "close": 11.55, "volume": 2014.0}, {"date": "2023-05-30", "close": 11.71, "volume": 57237.0}, {"date": "2023-05-31", "close": 11.4, "volume": 19972.0}, {"date": "2023-06-01", "close": 12.47, "volume": 29271.0}, {"date": "2023-06-02", "close": 12.69, "volume": 121276.0}, {"date": "2023-06-05", "close": 12.61, "volume": 45161.0}, {"date": "2023-06-06", "close": 13.0, "volume": 23935.0}, {"date": "2023-06-07", "close": 12.6099, "volume": 15048.0}, {"date": "2023-06-08", "close": 12.85, "volume": 12226.0}, {"date": "2023-06-09", "close": 12.88, "volume": 5126.0}, {"date": "2023-06-12", "close": 13.6001, "volume": 14650.0}, {"date": "2023-06-13", "close": 13.75, "volume": 17010.0}, {"date": "2023-06-14", "close": 14.35, "volume": 11790.0}, {"date": "2023-06-15", "close": 14.2146, "volume": 6132.0}, {"date": "2023-06-16", "close": 14.66, "volume": 10176.0}, {"date": "2023-06-20", "close": 16.975, "volume": 58057.0}, {"date": "2023-06-21", "close": 16.29, "volume": 25019.0}, {"date": "2023-06-22", "close": 16.215, "volume": 5030.0}, {"date": "2023-06-23", "close": 15.75, "volume": 20630.0}, {"date": "2023-06-26", "close": 15.68, "volume": 24715.0}, {"date": "2023-06-27", "close": 15.33, "volume": 18347.0}, {"date": "2023-06-28", "close": 14.81, "volume": 7859.0}, {"date": "2023-06-29", "close": 14.839, "volume": 3704.0}, {"date": "2023-06-30", "close": 14.75, "volume": 1878.0}, {"date": "2023-07-03", "close": 14.97, "volume": 3494.0}, {"date": "2023-07-05", "close": 14.5, "volume": 7309.0}, {"date": "2023-07-06", "close": 14.26, "volume": 2762.0}, {"date": "2023-07-07", "close": 14.285, "volume": 1332.0}, {"date": "2023-07-10", "close": 14.98, "volume": 5631.0}, {"date": "2023-07-11", "close": 14.43, "volume": 4457.0}, {"date": "2023-07-12", "close": 14.67, "volume": 545.0}, {"date": "2023-07-13", "close": 15.85, "volume": 6052.0}, {"date": "2023-07-14", "close": 15.545, "volume": 3495.0}, {"date": "2023-07-17", "close": 15.43, "volume": 11764.0}, {"date": "2023-07-18", "close": 15.6297, "volume": 1535.0}, {"date": "2023-07-19", "close": 15.725, "volume": 4377.0}, {"date": "2023-07-20", "close": 15.2501, "volume": 1533.0}, {"date": "2023-07-21", "close": 15.24, "volume": 3937.0}, {"date": "2023-07-24", "close": 15.25, "volume": 3344.0}, {"date": "2023-07-25", "close": 14.715, "volume": 5386.0}, {"date": "2023-07-26", "close": 15.29, "volume": 842.0}, {"date": "2023-07-27", "close": 14.6028, "volume": 6560.0}, {"date": "2023-07-28", "close": 15.04, "volume": 633.0}, {"date": "2023-07-31", "close": 14.8179, "volume": 5565.0}, {"date": "2023-08-01", "close": 14.7, "volume": 4965.0}, {"date": "2023-08-02", "close": 14.185, "volume": 4797.0}, {"date": "2023-08-03", "close": 14.3435, "volume": 1195.0}, {"date": "2023-08-04", "close": 14.895, "volume": 3374.0}, {"date": "2023-08-07", "close": 14.44, "volume": 5610.0}, {"date": "2023-08-08", "close": 14.44, "volume": null}, {"date": "2023-08-09", "close": 14.94, "volume": 1158.0}, {"date": "2023-08-10", "close": 15.24, "volume": 3296.0}, {"date": "2023-08-11", "close": 14.2653, "volume": 2898.0}, {"date": "2023-08-14", "close": 13.94, "volume": 17484.0}, {"date": "2023-08-15", "close": 13.2201, "volume": 6716.0}, {"date": "2023-08-16", "close": 13.0, "volume": 4025.0}, {"date": "2023-08-17", "close": 13.135, "volume": 2207.0}, {"date": "2023-08-18", "close": 13.135, "volume": null}, {"date": "2023-08-21", "close": 13.2, "volume": 6130.0}, {"date": "2023-08-22", "close": 13.75, "volume": 1335.0}, {"date": "2023-08-23", "close": 13.552, "volume": 4621.0}, {"date": "2023-08-24", "close": 14.0, "volume": 1672.0}, {"date": "2023-08-25", "close": 13.5, "volume": 9564.0}, {"date": "2023-08-28", "close": 13.8085, "volume": 4641.0}, {"date": "2023-08-29", "close": 13.9001, "volume": 1339.0}, {"date": "2023-08-30", "close": 14.05, "volume": 4178.0}, {"date": "2023-08-31", "close": 13.9799, "volume": 5124.0}, {"date": "2023-09-01", "close": 13.94, "volume": 3193.0}, {"date": "2023-09-05", "close": 13.8895, "volume": 4349.0}, {"date": "2023-09-06", "close": 13.685, "volume": 6443.0}, {"date": "2023-09-07", "close": 13.84, "volume": 6923.0}, {"date": "2023-09-08", "close": 13.71, "volume": 3091.0}, {"date": "2023-09-11", "close": 13.87, "volume": 3839.0}, {"date": "2023-09-12", "close": 13.5606, "volume": 3537.0}, {"date": "2023-09-13", "close": 13.5, "volume": 6136.0}, {"date": "2023-09-14", "close": 13.91, "volume": 2900.0}, {"date": "2023-09-15", "close": 13.91, "volume": null}, {"date": "2023-09-18", "close": 13.6, "volume": 10714.0}, {"date": "2023-09-19", "close": 13.15, "volume": 8414.0}, {"date": "2023-09-20", "close": 13.11, "volume": 4567.0}, {"date": "2023-09-21", "close": 13.01, "volume": 7661.0}, {"date": "2023-09-22", "close": 12.77, "volume": 8817.0}, {"date": "2023-09-25", "close": 12.69, "volume": 6168.0}, {"date": "2023-09-26", "close": 12.06, "volume": 9446.0}, {"date": "2023-09-27", "close": 11.6101, "volume": 8725.0}, {"date": "2023-09-28", "close": 11.3601, "volume": 9071.0}, {"date": "2023-09-29", "close": 11.58, "volume": 5990.0}, {"date": "2023-10-02", "close": 11.34, "volume": 924.0}, {"date": "2023-10-03", "close": 11.15, "volume": 5075.0}, {"date": "2023-10-04", "close": 11.15, "volume": 3010.0}, {"date": "2023-10-05", "close": 11.2501, "volume": 5150.0}, {"date": "2023-10-06", "close": 11.27, "volume": 2410.0}, {"date": "2023-10-09", "close": 11.3353, "volume": 12134.0}, {"date": "2023-10-10", "close": 11.6068, "volume": 8161.0}, {"date": "2023-10-11", "close": 12.04, "volume": 12331.0}, {"date": "2023-10-12", "close": 11.81, "volume": 12356.0}, {"date": "2023-10-13", "close": 11.35, "volume": 2810.0}, {"date": "2023-10-16", "close": 11.69, "volume": 4570.0}, {"date": "2023-10-17", "close": 11.355, "volume": 6137.0}, {"date": "2023-10-18", "close": 10.99, "volume": 5559.0}, {"date": "2023-10-19", "close": 10.66, "volume": 8860.0}, {"date": "2023-10-20", "close": 10.6, "volume": 1902.0}, {"date": "2023-10-23", "close": 10.6533, "volume": 29280.0}, {"date": "2023-10-24", "close": 10.87, "volume": 9021.0}, {"date": "2023-10-25", "close": 11.6, "volume": 9769.0}, {"date": "2023-10-26", "close": 10.8, "volume": 4646.0}, {"date": "2023-10-27", "close": 10.8, "volume": 2547.0}, {"date": "2023-10-30", "close": 10.92, "volume": 4126.0}, {"date": "2023-10-31", "close": 11.4, "volume": 4571.0}, {"date": "2023-11-01", "close": 11.79, "volume": 7054.0}, {"date": "2023-11-02", "close": 11.735, "volume": 2159.0}, {"date": "2023-11-03", "close": 12.49, "volume": 4061.0}, {"date": "2023-11-06", "close": 12.3106, "volume": 5619.0}, {"date": "2023-11-07", "close": 12.59, "volume": 3601.0}, {"date": "2023-11-08", "close": 12.89, "volume": 3849.0}, {"date": "2023-11-09", "close": 13.75, "volume": 13103.0}, {"date": "2023-11-10", "close": 13.82, "volume": 56159.0}, {"date": "2023-11-13", "close": 13.725, "volume": 11170.0}, {"date": "2023-11-14", "close": 13.2202, "volume": 6596.0}, {"date": "2023-11-15", "close": 12.71, "volume": 7170.0}, {"date": "2023-11-16", "close": 12.77, "volume": 3483.0}, {"date": "2023-11-17", "close": 12.59, "volume": 8104.0}, {"date": "2023-11-20", "close": 12.71, "volume": 4718.0}, {"date": "2023-11-21", "close": 12.19, "volume": 11209.0}, {"date": "2023-11-22", "close": 11.87, "volume": 4539.0}, {"date": "2023-11-24", "close": 11.5377, "volume": 2043.0}, {"date": "2023-11-27", "close": 11.6, "volume": 2567.0}, {"date": "2023-11-28", "close": 11.39, "volume": 2696.0}, {"date": "2023-11-29", "close": 11.4, "volume": 5553.0}, {"date": "2023-11-30", "close": 11.62, "volume": 4170.0}, {"date": "2023-12-01", "close": 11.5042, "volume": 1795.0}, {"date": "2023-12-04", "close": 11.475, "volume": 3049.0}, {"date": "2023-12-05", "close": 11.5, "volume": 2978.0}, {"date": "2023-12-06", "close": 11.05, "volume": 3201.0}, {"date": "2023-12-07", "close": 11.2928, "volume": 4166.0}, {"date": "2023-12-08", "close": 11.1497, "volume": 2896.0}, {"date": "2023-12-11", "close": 10.99, "volume": 3302.0}, {"date": "2023-12-12", "close": 10.65, "volume": 1765.0}, {"date": "2023-12-13", "close": 10.16, "volume": 7593.0}, {"date": "2023-12-14", "close": 10.9274, "volume": 8410.0}, {"date": "2023-12-15", "close": 10.76, "volume": 5168.0}, {"date": "2023-12-18", "close": 10.3506, "volume": 5097.0}, {"date": "2023-12-19", "close": 10.34, "volume": 5950.0}, {"date": "2023-12-20", "close": 10.56, "volume": 4759.0}, {"date": "2023-12-21", "close": 10.0, "volume": 10990.0}, {"date": "2023-12-22", "close": 9.8801, "volume": 3293.0}, {"date": "2023-12-26", "close": 9.99, "volume": 6660.0}, {"date": "2023-12-27", "close": 10.6, "volume": 3154.0}, {"date": "2023-12-28", "close": 10.37, "volume": 3762.0}, {"date": "2023-12-29", "close": 10.369, "volume": 5951.0}, {"date": "2024-01-02", "close": 10.2399, "volume": 2844.0}, {"date": "2024-01-03", "close": 9.8818, "volume": 2839.0}, {"date": "2024-01-04", "close": 10.42, "volume": 7595.0}, {"date": "2024-01-05", "close": 10.42, "volume": 4351.0}, {"date": "2024-01-08", "close": 10.76, "volume": 7152.0}, {"date": "2024-01-09", "close": 10.55, "volume": 3022.0}, {"date": "2024-01-10", "close": 9.81, "volume": 12274.0}, {"date": "2024-01-11", "close": 9.7, "volume": 3818.0}, {"date": "2024-01-12", "close": 9.62, "volume": 1655.0}, {"date": "2024-01-16", "close": 9.2, "volume": 3511.0}, {"date": "2024-01-17", "close": 9.07, "volume": 4132.0}, {"date": "2024-01-18", "close": 8.91, "volume": 4848.0}, {"date": "2024-01-19", "close": 8.8818, "volume": 5497.0}, {"date": "2024-01-22", "close": 9.0205, "volume": 7535.0}, {"date": "2024-01-23", "close": 8.6, "volume": 14144.0}, {"date": "2024-01-24", "close": 8.53, "volume": 6493.0}, {"date": "2024-01-25", "close": 8.14, "volume": 13131.0}, {"date": "2024-01-26", "close": 8.34, "volume": 8455.0}, {"date": "2024-01-29", "close": 8.14, "volume": 2716.0}, {"date": "2024-01-30", "close": 8.15, "volume": 4145.0}, {"date": "2024-01-31", "close": 8.15, "volume": 4070.0}, {"date": "2024-02-01", "close": 8.2199, "volume": 4690.0}, {"date": "2024-02-02", "close": 8.09, "volume": 2443.0}, {"date": "2024-02-05", "close": 7.72, "volume": 6240.0}, {"date": "2024-02-06", "close": 8.4182, "volume": 5418.0}, {"date": "2024-02-07", "close": 8.2999, "volume": 465.0}, {"date": "2024-02-08", "close": 8.5, "volume": 2221.0}, {"date": "2024-02-09", "close": 8.08, "volume": 4547.0}, {"date": "2024-02-12", "close": 8.21, "volume": 2122.0}, {"date": "2024-02-13", "close": 7.91, "volume": 1368.0}, {"date": "2024-02-14", "close": 8.0348, "volume": 11279.0}, {"date": "2024-02-15", "close": 8.33, "volume": 1219.0}, {"date": "2024-02-16", "close": 7.975, "volume": 6832.0}, {"date": "2024-02-20", "close": 7.22, "volume": 18393.0}, {"date": "2024-02-21", "close": 7.25, "volume": 41750.0}, {"date": "2024-02-22", "close": 7.21, "volume": 10019.0}, {"date": "2024-02-23", "close": 7.2001, "volume": 10642.0}, {"date": "2024-02-26", "close": 7.01, "volume": 7345.0}, {"date": "2024-02-27", "close": 7.2334, "volume": 6556.0}, {"date": "2024-02-28", "close": 7.2999, "volume": 9280.0}, {"date": "2024-02-29", "close": 7.1, "volume": 26976.0}, {"date": "2024-03-01", "close": 7.07, "volume": 27585.0}, {"date": "2024-03-04", "close": 6.8, "volume": 73778.0}, {"date": "2024-03-05", "close": 6.67, "volume": 56706.0}, {"date": "2024-03-06", "close": 6.64, "volume": 3654.0}, {"date": "2024-03-07", "close": 6.82, "volume": 18200.0}, {"date": "2024-03-08", "close": 7.22, "volume": 23480.0}, {"date": "2024-03-11", "close": 7.38, "volume": 4193.0}, {"date": "2024-03-12", "close": 7.375, "volume": 5052.0}, {"date": "2024-03-13", "close": 7.47, "volume": 3431.0}, {"date": "2024-03-14", "close": 7.425, "volume": 15037.0}, {"date": "2024-03-15", "close": 7.71, "volume": 3066.0}, {"date": "2024-03-18", "close": 7.7235, "volume": 10155.0}, {"date": "2024-03-19", "close": 7.92, "volume": 7445.0}, {"date": "2024-03-20", "close": 7.1, "volume": 23466.0}, {"date": "2024-03-21", "close": 7.41, "volume": 7743.0}, {"date": "2024-03-22", "close": 7.69, "volume": 11732.0}, {"date": "2024-03-25", "close": 7.805, "volume": 5269.0}, {"date": "2024-03-26", "close": 7.82, "volume": 10918.0}, {"date": "2024-03-27", "close": 7.955, "volume": 5902.0}, {"date": "2024-03-28", "close": 7.92, "volume": 4629.0}, {"date": "2024-04-01", "close": 7.68, "volume": 2366.0}, {"date": "2024-04-02", "close": 7.72, "volume": 2133.0}, {"date": "2024-04-03", "close": 8.26, "volume": 1393.0}, {"date": "2024-04-04", "close": 8.135, "volume": 8008.0}, {"date": "2024-04-05", "close": 8.24, "volume": 1310.0}, {"date": "2024-04-08", "close": 8.61, "volume": 5594.0}, {"date": "2024-04-09", "close": 8.0415, "volume": 2912.0}, {"date": "2024-04-10", "close": 8.4626, "volume": 2390.0}, {"date": "2024-04-11", "close": 8.8899, "volume": 5659.0}, {"date": "2024-04-12", "close": 8.51, "volume": 6254.0}, {"date": "2024-04-15", "close": 8.5, "volume": 3199.0}, {"date": "2024-04-16", "close": 7.9999, "volume": 19897.0}, {"date": "2024-04-17", "close": 7.75, "volume": 1608.0}, {"date": "2024-04-18", "close": 8.1299, "volume": 2760.0}, {"date": "2024-04-19", "close": 7.5833, "volume": 8501.0}, {"date": "2024-04-22", "close": 7.92, "volume": 2892.0}, {"date": "2024-04-23", "close": 7.7427, "volume": 804.0}, {"date": "2024-04-24", "close": 7.75, "volume": 1633.0}, {"date": "2024-04-25", "close": 7.55, "volume": 52747.0}, {"date": "2024-04-26", "close": 7.6398, "volume": 38113.0}, {"date": "2024-04-29", "close": 7.69, "volume": 53023.0}, {"date": "2024-04-30", "close": 7.45, "volume": 41663.0}, {"date": "2024-05-01", "close": 7.57, "volume": 21394.0}, {"date": "2024-05-02", "close": 7.426, "volume": 44663.0}, {"date": "2024-05-03", "close": 7.71, "volume": 1423.0}, {"date": "2024-05-06", "close": 7.5, "volume": 5648.0}, {"date": "2024-05-07", "close": 7.5, "volume": 20047.0}, {"date": "2024-05-08", "close": 7.24, "volume": 19120.0}, {"date": "2024-05-09", "close": 7.12, "volume": 2158.0}, {"date": "2024-05-10", "close": 7.4198, "volume": 3863.0}, {"date": "2024-05-13", "close": 7.61, "volume": 2855.0}, {"date": "2024-05-14", "close": 8.01, "volume": 20978.0}, {"date": "2024-05-15", "close": 8.85, "volume": 46060.0}, {"date": "2024-05-16", "close": 8.815, "volume": 6157.0}, {"date": "2024-05-17", "close": 8.88, "volume": 12039.0}, {"date": "2024-05-20", "close": 8.84, "volume": 5555.0}, {"date": "2024-05-21", "close": 8.2, "volume": 4526.0}, {"date": "2024-05-22", "close": 8.73, "volume": 1859.0}, {"date": "2024-05-23", "close": 8.61, "volume": 5285.0}, {"date": "2024-05-24", "close": 8.52, "volume": 1558.0}, {"date": "2024-05-28", "close": 8.6522, "volume": 3986.0}, {"date": "2024-05-29", "close": 8.89, "volume": 952.0}, {"date": "2024-05-30", "close": 8.9, "volume": 6491.0}, {"date": "2024-05-31", "close": 9.069, "volume": 4817.0}, {"date": "2024-06-03", "close": 9.08, "volume": 9892.0}, {"date": "2024-06-04", "close": 8.8336, "volume": 5845.0}, {"date": "2024-06-05", "close": 8.56, "volume": 1115.0}, {"date": "2024-06-06", "close": 8.38, "volume": 7933.0}, {"date": "2024-06-07", "close": 8.3837, "volume": 1813.0}, {"date": "2024-06-10", "close": 7.945, "volume": 10534.0}, {"date": "2024-06-11", "close": 8.135, "volume": 3714.0}, {"date": "2024-06-12", "close": 8.38, "volume": 3623.0}, {"date": "2024-06-13", "close": 7.75, "volume": 14438.0}, {"date": "2024-06-14", "close": 7.25, "volume": 9688.0}, {"date": "2024-06-17", "close": 7.0886, "volume": 7673.0}, {"date": "2024-06-18", "close": 7.1, "volume": 14114.0}, {"date": "2024-06-20", "close": 7.1, "volume": 5678.0}, {"date": "2024-06-21", "close": 7.18, "volume": 25548.0}, {"date": "2024-06-24", "close": 7.8188, "volume": 19827.0}, {"date": "2024-06-25", "close": 7.47, "volume": 17797.0}, {"date": "2024-06-26", "close": 7.37, "volume": 11640.0}, {"date": "2024-06-27", "close": 7.13, "volume": 13195.0}, {"date": "2024-06-28", "close": 7.01, "volume": 11663.0}, {"date": "2024-07-01", "close": 7.11, "volume": 21174.0}, {"date": "2024-07-02", "close": 7.25, "volume": 5424.0}, {"date": "2024-07-03", "close": 7.1925, "volume": 2623.0}, {"date": "2024-07-05", "close": 7.05, "volume": 9867.0}, {"date": "2024-07-08", "close": 7.05, "volume": 3200.0}, {"date": "2024-07-09", "close": 7.25, "volume": 3686.0}, {"date": "2024-07-10", "close": 7.2, "volume": 4325.0}, {"date": "2024-07-11", "close": 7.35, "volume": 6086.0}, {"date": "2024-07-12", "close": 7.59, "volume": 7517.0}, {"date": "2024-07-15", "close": 7.4, "volume": 1775.0}, {"date": "2024-07-16", "close": 7.515, "volume": 3007.0}, {"date": "2024-07-17", "close": 7.7381, "volume": 5501.0}, {"date": "2024-07-18", "close": 7.69, "volume": 3185.0}, {"date": "2024-07-19", "close": 7.4608, "volume": 5535.0}, {"date": "2024-07-22", "close": 7.57, "volume": 2323.0}, {"date": "2024-07-23", "close": 7.3033, "volume": 2845.0}, {"date": "2024-07-24", "close": 7.1681, "volume": 3641.0}, {"date": "2024-07-25", "close": 7.255, "volume": 6135.0}, {"date": "2024-07-26", "close": 7.25, "volume": 1907.0}, {"date": "2024-07-29", "close": 7.1001, "volume": 3267.0}, {"date": "2024-07-30", "close": 7.2, "volume": 4271.0}, {"date": "2024-07-31", "close": 7.35, "volume": 5411.0}, {"date": "2024-08-01", "close": 7.05, "volume": 3245.0}, {"date": "2024-08-02", "close": 7.07, "volume": 2792.0}, {"date": "2024-08-05", "close": 6.835, "volume": 27311.0}, {"date": "2024-08-06", "close": 7.0, "volume": 11816.0}, {"date": "2024-08-07", "close": 6.85, "volume": 11792.0}, {"date": "2024-08-08", "close": 6.85, "volume": 7897.0}, {"date": "2024-08-09", "close": 6.8922, "volume": 2505.0}, {"date": "2024-08-12", "close": 6.94, "volume": 6171.0}, {"date": "2024-08-13", "close": 7.45, "volume": 10359.0}, {"date": "2024-08-14", "close": 7.7928, "volume": 3630.0}, {"date": "2024-08-15", "close": 7.6091, "volume": 5054.0}, {"date": "2024-08-16", "close": 7.5191, "volume": 2643.0}, {"date": "2024-08-19", "close": 8.56, "volume": 32592.0}, {"date": "2024-08-20", "close": 8.424, "volume": 16673.0}, {"date": "2024-08-21", "close": 7.9156, "volume": 5504.0}, {"date": "2024-08-22", "close": 7.65, "volume": 5954.0}, {"date": "2024-08-23", "close": 7.76, "volume": 1661.0}, {"date": "2024-08-26", "close": 7.9824, "volume": 2659.0}, {"date": "2024-08-27", "close": 7.64, "volume": 4600.0}, {"date": "2024-08-28", "close": 7.5799, "volume": 2349.0}, {"date": "2024-08-29", "close": 7.34, "volume": 7153.0}, {"date": "2024-08-30", "close": 7.32, "volume": 6857.0}, {"date": "2024-09-03", "close": 7.27, "volume": 39126.0}, {"date": "2024-09-04", "close": 7.2, "volume": 21227.0}, {"date": "2024-09-05", "close": 7.0741, "volume": 9114.0}, {"date": "2024-09-06", "close": 7.0, "volume": 19833.0}, {"date": "2024-09-09", "close": 6.92, "volume": 21736.0}, {"date": "2024-09-10", "close": 7.1699, "volume": 16064.0}, {"date": "2024-09-11", "close": 7.0, "volume": 15754.0}, {"date": "2024-09-12", "close": 6.98, "volume": 6303.0}, {"date": "2024-09-13", "close": 6.385, "volume": 43306.0}, {"date": "2024-09-16", "close": 6.2885, "volume": 31670.0}, {"date": "2024-09-17", "close": 6.07, "volume": 65433.0}, {"date": "2024-09-18", "close": 6.06, "volume": 12879.0}, {"date": "2024-09-19", "close": 6.02, "volume": 33745.0}, {"date": "2024-09-20", "close": 5.88, "volume": 42140.0}, {"date": "2024-09-23", "close": 5.91, "volume": 7633.0}, {"date": "2024-09-24", "close": 5.9764, "volume": 5395.0}, {"date": "2024-09-25", "close": 6.03, "volume": 10705.0}, {"date": "2024-09-26", "close": 6.11, "volume": 12457.0}, {"date": "2024-09-27", "close": 6.21, "volume": 5387.0}, {"date": "2024-09-30", "close": 6.04, "volume": 18299.0}, {"date": "2024-10-01", "close": 5.77, "volume": 7267.0}, {"date": "2024-10-02", "close": 5.71, "volume": 17394.0}, {"date": "2024-10-03", "close": 5.63, "volume": 2455.0}, {"date": "2024-10-04", "close": 5.8116, "volume": 4117.0}, {"date": "2024-10-07", "close": 5.91, "volume": 7938.0}, {"date": "2024-10-08", "close": 5.8375, "volume": 5052.0}, {"date": "2024-10-09", "close": 5.8, "volume": 12276.0}, {"date": "2024-10-10", "close": 5.69, "volume": 19448.0}, {"date": "2024-10-11", "close": 5.63, "volume": 19613.0}, {"date": "2024-10-14", "close": 5.65, "volume": 4392.0}, {"date": "2024-10-15", "close": 5.55, "volume": 16630.0}, {"date": "2024-10-16", "close": 5.6001, "volume": 68825.0}, {"date": "2024-10-17", "close": 5.62, "volume": 38475.0}, {"date": "2024-10-18", "close": 5.8925, "volume": 20151.0}, {"date": "2024-10-21", "close": 5.8491, "volume": 3199.0}, {"date": "2024-10-22", "close": 5.95, "volume": 14035.0}, {"date": "2024-10-23", "close": 5.8346, "volume": 1576.0}, {"date": "2024-10-24", "close": 5.89, "volume": 1540.0}, {"date": "2024-10-25", "close": 5.94, "volume": 26366.0}, {"date": "2024-10-28", "close": 6.09, "volume": 21859.0}, {"date": "2024-10-29", "close": 5.99, "volume": 10463.0}, {"date": "2024-10-30", "close": 5.85, "volume": 11971.0}, {"date": "2024-10-31", "close": 5.65, "volume": 18987.0}, {"date": "2024-11-01", "close": 5.75, "volume": 33271.0}, {"date": "2024-11-04", "close": 5.85, "volume": 45157.0}, {"date": "2024-11-05", "close": 5.78, "volume": 15281.0}, {"date": "2024-11-06", "close": 5.59, "volume": 58094.0}, {"date": "2024-11-07", "close": 5.48, "volume": 47019.0}, {"date": "2024-11-08", "close": 5.24, "volume": 52962.0}, {"date": "2024-11-11", "close": 5.13, "volume": 12566.0}, {"date": "2024-11-12", "close": 4.79, "volume": 34317.0}, {"date": "2024-11-13", "close": 4.96, "volume": 21982.0}, {"date": "2024-11-14", "close": 4.9499, "volume": 11366.0}, {"date": "2024-11-15", "close": 4.66, "volume": 12064.0}, {"date": "2024-11-18", "close": 4.55, "volume": 18326.0}, {"date": "2024-11-19", "close": 4.56, "volume": 2231.0}, {"date": "2024-11-20", "close": 4.67, "volume": 38949.0}, {"date": "2024-11-21", "close": 4.42, "volume": 15038.0}, {"date": "2024-11-22", "close": 4.43, "volume": 10441.0}, {"date": "2024-11-25", "close": 4.2971, "volume": 33109.0}, {"date": "2024-11-26", "close": 4.0, "volume": 29196.0}, {"date": "2024-11-27", "close": 3.964, "volume": 19797.0}, {"date": "2024-11-29", "close": 4.05, "volume": 24891.0}, {"date": "2024-12-02", "close": 3.87, "volume": 89507.0}, {"date": "2024-12-03", "close": 3.89, "volume": 55144.0}, {"date": "2024-12-04", "close": 4.03, "volume": 95848.0}, {"date": "2024-12-05", "close": 3.95, "volume": 21481.0}, {"date": "2024-12-06", "close": 4.14, "volume": 16495.0}, {"date": "2024-12-09", "close": 4.3094, "volume": 16310.0}, {"date": "2024-12-10", "close": 4.225, "volume": 13329.0}, {"date": "2024-12-11", "close": 3.96, "volume": 25304.0}, {"date": "2024-12-12", "close": 3.9299, "volume": 33926.0}, {"date": "2024-12-13", "close": 3.93, "volume": 8124.0}, {"date": "2024-12-16", "close": 3.81, "volume": 39697.0}, {"date": "2024-12-17", "close": 3.69, "volume": 40979.0}, {"date": "2024-12-18", "close": 3.7116, "volume": 19367.0}, {"date": "2024-12-19", "close": 4.35, "volume": 234049.0}, {"date": "2024-12-20", "close": 3.99, "volume": 53700.0}, {"date": "2024-12-23", "close": 4.04, "volume": 69171.0}, {"date": "2024-12-24", "close": 4.19, "volume": 174691.0}, {"date": "2024-12-26", "close": 4.1965, "volume": 101538.0}, {"date": "2024-12-27", "close": 4.3307, "volume": 108759.0}, {"date": "2024-12-30", "close": 4.32, "volume": 70407.0}, {"date": "2024-12-31", "close": 4.372, "volume": 77399.0}, {"date": "2025-01-02", "close": 4.72, "volume": 73189.0}, {"date": "2025-01-03", "close": 4.625, "volume": 86165.0}, {"date": "2025-01-06", "close": 4.69, "volume": 12199.0}, {"date": "2025-01-07", "close": 4.66, "volume": 22431.0}, {"date": "2025-01-08", "close": 4.62, "volume": 28005.0}, {"date": "2025-01-10", "close": 4.54, "volume": 49145.0}, {"date": "2025-01-13", "close": 4.44, "volume": 28317.0}, {"date": "2025-01-14", "close": 4.39, "volume": 53541.0}, {"date": "2025-01-15", "close": 4.3101, "volume": 40620.0}, {"date": "2025-01-16", "close": 4.31, "volume": 17708.0}, {"date": "2025-01-17", "close": 4.37, "volume": 46649.0}, {"date": "2025-01-21", "close": 4.71, "volume": 41285.0}, {"date": "2025-01-22", "close": 4.63, "volume": 56224.0}, {"date": "2025-01-23", "close": 4.74, "volume": 63366.0}, {"date": "2025-01-24", "close": 4.9, "volume": 54197.0}, {"date": "2025-01-27", "close": 4.85, "volume": 22477.0}, {"date": "2025-01-28", "close": 4.95, "volume": 5431.0}, {"date": "2025-01-29", "close": 5.07, "volume": 19286.0}, {"date": "2025-01-30", "close": 5.25, "volume": 240537.0}, {"date": "2025-01-31", "close": 5.78, "volume": 64274.0}, {"date": "2025-02-03", "close": 5.37, "volume": 67125.0}, {"date": "2025-02-04", "close": 5.61, "volume": 45770.0}, {"date": "2025-02-05", "close": 6.67, "volume": 114298.0}, {"date": "2025-02-06", "close": 6.93, "volume": 101627.0}, {"date": "2025-02-07", "close": 6.47, "volume": 69870.0}, {"date": "2025-02-10", "close": 7.0, "volume": 30352.0}, {"date": "2025-02-11", "close": 7.83, "volume": 77024.0}, {"date": "2025-02-12", "close": 8.33, "volume": 134159.0}, {"date": "2025-02-13", "close": 7.79, "volume": 141359.0}, {"date": "2025-02-14", "close": 6.67, "volume": 216453.0}, {"date": "2025-02-18", "close": 7.33, "volume": 81416.0}, {"date": "2025-02-19", "close": 7.54, "volume": 54563.0}, {"date": "2025-02-20", "close": 7.91, "volume": 81413.0}, {"date": "2025-02-21", "close": 7.44, "volume": 51801.0}, {"date": "2025-02-24", "close": 7.81, "volume": 118976.0}, {"date": "2025-02-25", "close": 7.41, "volume": 54869.0}, {"date": "2025-02-26", "close": 7.36, "volume": 19328.0}, {"date": "2025-02-27", "close": 7.12, "volume": 21727.0}, {"date": "2025-02-28", "close": 6.75, "volume": 26221.0}, {"date": "2025-03-03", "close": 6.82, "volume": 32129.0}, {"date": "2025-03-04", "close": 6.84, "volume": 28023.0}, {"date": "2025-03-05", "close": 7.135, "volume": 4318.0}, {"date": "2025-03-06", "close": 6.86, "volume": 7902.0}, {"date": "2025-03-07", "close": 7.07, "volume": 9954.0}, {"date": "2025-03-10", "close": 6.9, "volume": 11408.0}, {"date": "2025-03-11", "close": 7.06, "volume": 19714.0}, {"date": "2025-03-12", "close": 7.03, "volume": 5652.0}, {"date": "2025-03-13", "close": 6.79, "volume": 11335.0}, {"date": "2025-03-14", "close": 6.791, "volume": 9372.0}, {"date": "2025-03-17", "close": 6.9773, "volume": 6197.0}, {"date": "2025-03-18", "close": 6.78, "volume": 12500.0}, {"date": "2025-03-19", "close": 6.73, "volume": 43030.0}, {"date": "2025-03-20", "close": 7.25, "volume": 18985.0}, {"date": "2025-03-21", "close": 7.17, "volume": 17733.0}, {"date": "2025-03-24", "close": 7.43, "volume": 28389.0}, {"date": "2025-03-25", "close": 7.07, "volume": 20330.0}, {"date": "2025-03-26", "close": 7.16, "volume": 22011.0}, {"date": "2025-03-27", "close": 7.25, "volume": 16613.0}, {"date": "2025-03-28", "close": 7.26, "volume": 13815.0}, {"date": "2025-03-31", "close": 6.71, "volume": 23896.0}, {"date": "2025-04-01", "close": 6.76, "volume": 24947.0}, {"date": "2025-04-02", "close": 6.9196, "volume": 17804.0}, {"date": "2025-04-03", "close": 6.97, "volume": 47295.0}, {"date": "2025-04-04", "close": 5.9787, "volume": 41373.0}, {"date": "2025-04-07", "close": 6.24, "volume": 23677.0}, {"date": "2025-04-08", "close": 6.04, "volume": 41537.0}, {"date": "2025-04-09", "close": 6.77, "volume": 2403681.0}, {"date": "2025-04-10", "close": 6.31, "volume": 8553.0}, {"date": "2025-04-11", "close": 6.29, "volume": 9133.0}, {"date": "2025-04-14", "close": 7.05, "volume": 58188.0}, {"date": "2025-04-15", "close": 7.05, "volume": 15484.0}, {"date": "2025-04-16", "close": 6.565, "volume": 11036.0}, {"date": "2025-04-17", "close": 6.79, "volume": 12728.0}, {"date": "2025-04-21", "close": 6.63, "volume": 11486.0}, {"date": "2025-04-22", "close": 6.81, "volume": 2929.0}, {"date": "2025-04-23", "close": 6.9843, "volume": 4867.0}, {"date": "2025-04-24", "close": 6.99, "volume": 7560.0}, {"date": "2025-04-25", "close": 7.03, "volume": 10856.0}, {"date": "2025-04-28", "close": 6.57, "volume": 29789.0}, {"date": "2025-04-29", "close": 6.45, "volume": 22384.0}, {"date": "2025-04-30", "close": 6.345, "volume": 14897.0}, {"date": "2025-05-01", "close": 6.38, "volume": 2012.0}, {"date": "2025-05-02", "close": 6.57, "volume": 60571.0}, {"date": "2025-05-05", "close": 6.6562, "volume": 2731.0}, {"date": "2025-05-06", "close": 6.478, "volume": 5207.0}, {"date": "2025-05-07", "close": 6.59, "volume": 7798.0}, {"date": "2025-05-08", "close": 6.38, "volume": 2547.0}, {"date": "2025-05-09", "close": 6.47, "volume": 5788.0}, {"date": "2025-05-12", "close": 6.45, "volume": 22928.0}, {"date": "2025-05-13", "close": 6.38, "volume": 5961.0}, {"date": "2025-05-14", "close": 6.41, "volume": 4433.0}, {"date": "2025-05-15", "close": 6.1701, "volume": 3265.0}, {"date": "2025-05-16", "close": 6.27, "volume": 6159.0}, {"date": "2025-05-19", "close": 6.34, "volume": 3664.0}, {"date": "2025-05-20", "close": 6.41, "volume": 33755.0}, {"date": "2025-05-21", "close": 6.301, "volume": 16053.0}, {"date": "2025-05-22", "close": 6.33, "volume": 1466280.0}, {"date": "2025-05-23", "close": 6.18, "volume": 5213.0}, {"date": "2025-05-27", "close": 6.38, "volume": 7893.0}, {"date": "2025-05-28", "close": 6.37, "volume": 2279.0}, {"date": "2025-05-29", "close": 6.4, "volume": 2217.0}, {"date": "2025-05-30", "close": 6.4, "volume": null}, {"date": "2025-06-02", "close": 6.4104, "volume": 4100.0}, {"date": "2025-06-03", "close": 6.2, "volume": 5315.0}, {"date": "2025-06-04", "close": 6.2492, "volume": 1070.0}, {"date": "2025-06-05", "close": 6.28, "volume": 4726.0}, {"date": "2025-06-06", "close": 6.16, "volume": 11282.0}, {"date": "2025-06-09", "close": 6.08, "volume": 22168.0}, {"date": "2025-06-10", "close": 6.29, "volume": 2648.0}, {"date": "2025-06-11", "close": 6.27, "volume": 3573.0}, {"date": "2025-06-12", "close": 6.15, "volume": 7965.0}, {"date": "2025-06-13", "close": 5.9964, "volume": 12704.0}, {"date": "2025-06-16", "close": 6.07, "volume": 31348.0}, {"date": "2025-06-17", "close": 5.88, "volume": 23279.0}, {"date": "2025-06-18", "close": 5.72, "volume": 9205.0}, {"date": "2025-06-20", "close": 5.62, "volume": 11596.0}, {"date": "2025-06-23", "close": 5.59, "volume": 9484.0}, {"date": "2025-06-24", "close": 5.6, "volume": 7394.0}, {"date": "2025-06-25", "close": 5.5023, "volume": 1664.0}, {"date": "2025-06-26", "close": 5.75, "volume": 10389.0}, {"date": "2025-06-27", "close": 5.8, "volume": 26864.0}, {"date": "2025-06-30", "close": 5.67, "volume": 11452.0}, {"date": "2025-07-01", "close": 5.72, "volume": 15564.0}, {"date": "2025-07-02", "close": 5.81, "volume": 6504.0}, {"date": "2025-07-03", "close": 5.81, "volume": 6647.0}, {"date": "2025-07-07", "close": 5.74, "volume": 12489.0}, {"date": "2025-07-08", "close": 5.835, "volume": 22355.0}, {"date": "2025-07-09", "close": 5.895, "volume": 34979.0}, {"date": "2025-07-10", "close": 6.01, "volume": 19960.0}, {"date": "2025-07-11", "close": 6.07, "volume": 11587.0}, {"date": "2025-07-14", "close": 6.08, "volume": 7286.0}, {"date": "2025-07-15", "close": 6.45, "volume": 18115.0}, {"date": "2025-07-16", "close": 6.49, "volume": 5950.0}, {"date": "2025-07-17", "close": 6.5, "volume": 7142.0}, {"date": "2025-07-18", "close": 6.55, "volume": 2566.0}, {"date": "2025-07-21", "close": 6.35, "volume": 14024.0}, {"date": "2025-07-22", "close": 6.23, "volume": 12096.0}, {"date": "2025-07-23", "close": 7.315, "volume": 102579.0}, {"date": "2025-07-24", "close": 7.5868, "volume": 358477.0}, {"date": "2025-07-25", "close": 7.68, "volume": 101452.0}, {"date": "2025-07-28", "close": 7.61, "volume": 89148.0}, {"date": "2025-07-29", "close": 7.76, "volume": 15385.0}, {"date": "2025-07-30", "close": 7.65, "volume": 63353.0}, {"date": "2025-07-31", "close": 7.35, "volume": 15737.0}, {"date": "2025-08-01", "close": 7.2184, "volume": 23299.0}, {"date": "2025-08-04", "close": 7.5, "volume": 21679.0}, {"date": "2025-08-05", "close": 7.87, "volume": 60805.0}, {"date": "2025-08-06", "close": 8.19, "volume": 106187.0}, {"date": "2025-08-07", "close": 8.25, "volume": 100031.0}, {"date": "2025-08-08", "close": 9.11, "volume": 185169.0}, {"date": "2025-08-11", "close": 8.5, "volume": 188663.0}, {"date": "2025-08-12", "close": 9.4, "volume": 119842.0}, {"date": "2025-08-13", "close": 11.16, "volume": 133067.0}, {"date": "2025-08-14", "close": 10.47, "volume": 118910.0}, {"date": "2025-08-15", "close": 11.53, "volume": 107830.0}, {"date": "2025-08-18", "close": 12.14, "volume": 141547.0}, {"date": "2025-08-19", "close": 11.46, "volume": 107033.0}, {"date": "2025-08-20", "close": 11.5, "volume": 39772.0}, {"date": "2025-08-21", "close": 11.19, "volume": 68005.0}, {"date": "2025-08-22", "close": 11.64, "volume": 48007.0}, {"date": "2025-08-25", "close": 9.43, "volume": 349766.0}, {"date": "2025-08-26", "close": 8.96, "volume": 1006191.0}, {"date": "2025-08-27", "close": 8.75, "volume": 58177.0}, {"date": "2025-08-28", "close": 8.84, "volume": 33004.0}, {"date": "2025-08-29", "close": 8.85, "volume": 35793.0}, {"date": "2025-09-02", "close": 8.625, "volume": 147179.0}, {"date": "2025-09-03", "close": 8.77, "volume": 130301.0}, {"date": "2025-09-04", "close": 8.84, "volume": 37514.0}, {"date": "2025-09-05", "close": 8.65, "volume": 32582.0}, {"date": "2025-09-08", "close": 8.52, "volume": 39776.0}, {"date": "2025-09-09", "close": 8.93, "volume": 39604.0}, {"date": "2025-09-10", "close": 9.06, "volume": 44430.0}, {"date": "2025-09-11", "close": 9.18, "volume": 76087.0}, {"date": "2025-09-12", "close": 8.94, "volume": 40127.0}, {"date": "2025-09-15", "close": 8.93, "volume": 76469.0}, {"date": "2025-09-16", "close": 8.88, "volume": 26207.0}, {"date": "2025-09-17", "close": 9.97, "volume": 116020.0}, {"date": "2025-09-18", "close": 9.95, "volume": 99533.0}, {"date": "2025-09-19", "close": 10.18, "volume": 50183.0}, {"date": "2025-09-22", "close": 10.15, "volume": 55071.0}, {"date": "2025-09-23", "close": 10.03, "volume": 25432.0}, {"date": "2025-09-24", "close": 10.3, "volume": 61963.0}, {"date": "2025-09-25", "close": 9.95, "volume": 32321.0}, {"date": "2025-09-26", "close": 9.71, "volume": 15281.0}, {"date": "2025-09-29", "close": 10.95, "volume": 106338.0}, {"date": "2025-09-30", "close": 12.2, "volume": 181782.0}, {"date": "2025-10-01", "close": 11.57, "volume": 151511.0}, {"date": "2025-10-02", "close": 11.47, "volume": 146394.0}, {"date": "2025-10-03", "close": 11.39, "volume": 178281.0}, {"date": "2025-10-06", "close": 11.02, "volume": 78917.0}, {"date": "2025-10-07", "close": 10.65, "volume": 45731.0}, {"date": "2025-10-08", "close": 11.03, "volume": 39086.0}, {"date": "2025-10-09", "close": 11.14, "volume": 37299.0}, {"date": "2025-10-10", "close": 10.37, "volume": 40231.0}, {"date": "2025-10-13", "close": 10.5, "volume": 17287.0}, {"date": "2025-10-14", "close": 10.41, "volume": 74450.0}, {"date": "2025-10-15", "close": 10.5, "volume": 18722.0}, {"date": "2025-10-16", "close": 10.23, "volume": 8869.0}, {"date": "2025-10-17", "close": 10.04, "volume": 8213.0}, {"date": "2025-10-20", "close": 9.96, "volume": 50512.0}, {"date": "2025-10-21", "close": 9.87, "volume": 46745.0}, {"date": "2025-10-22", "close": 9.8, "volume": 53131.0}, {"date": "2025-10-23", "close": 9.68, "volume": 22327.0}, {"date": "2025-10-24", "close": 9.55, "volume": 42808.0}, {"date": "2025-10-27", "close": 9.26, "volume": 25948.0}, {"date": "2025-10-28", "close": 9.12, "volume": 19813.0}, {"date": "2025-10-29", "close": 9.12, "volume": 15337.0}, {"date": "2025-10-30", "close": 9.13, "volume": 7186.0}, {"date": "2025-10-31", "close": 9.27, "volume": 9058.0}, {"date": "2025-11-03", "close": 9.05, "volume": 20991.0}, {"date": "2025-11-04", "close": 9.08, "volume": 9820.0}, {"date": "2025-11-05", "close": 9.0, "volume": 9988.0}, {"date": "2025-11-06", "close": 8.9, "volume": 11257.0}, {"date": "2025-11-07", "close": 8.72, "volume": 113605.0}, {"date": "2025-11-10", "close": 8.885, "volume": 26451.0}, {"date": "2025-11-11", "close": 8.89, "volume": 8561.0}, {"date": "2025-11-12", "close": 9.19, "volume": 6052.0}, {"date": "2025-11-13", "close": 9.23, "volume": 16940.0}, {"date": "2025-11-14", "close": 9.05, "volume": 8399.0}, {"date": "2025-11-17", "close": 8.89, "volume": 20797.0}, {"date": "2025-11-18", "close": 8.79, "volume": 9576.0}, {"date": "2025-11-19", "close": 8.7, "volume": 8931.0}, {"date": "2025-11-20", "close": 8.53, "volume": 23120.0}, {"date": "2025-11-21", "close": 8.62, "volume": 14800.0}, {"date": "2025-11-24", "close": 8.82, "volume": 9395.0}, {"date": "2025-11-25", "close": 8.74, "volume": 5637.0}, {"date": "2025-11-26", "close": 9.54, "volume": 98223.0}, {"date": "2025-11-28", "close": 9.355, "volume": 20190.0}, {"date": "2025-12-01", "close": 8.91, "volume": 14527.0}, {"date": "2025-12-02", "close": 8.77, "volume": 27909.0}, {"date": "2025-12-03", "close": 8.65, "volume": 11993.0}, {"date": "2025-12-04", "close": 8.84, "volume": 8314.0}, {"date": "2025-12-05", "close": 8.9, "volume": 8134.0}, {"date": "2025-12-08", "close": 8.92, "volume": 43079.0}, {"date": "2025-12-09", "close": 8.62, "volume": 15176.0}, {"date": "2025-12-10", "close": 8.88, "volume": 29640.0}, {"date": "2025-12-11", "close": 8.95, "volume": 13228.0}, {"date": "2025-12-12", "close": 8.68, "volume": 16363.0}, {"date": "2025-12-15", "close": 8.6, "volume": 14920.0}, {"date": "2025-12-16", "close": 8.34, "volume": 20271.0}, {"date": "2025-12-17", "close": 8.24, "volume": 16444.0}, {"date": "2025-12-18", "close": 8.14, "volume": 11617.0}, {"date": "2025-12-19", "close": 8.075, "volume": 45773.0}, {"date": "2025-12-22", "close": 8.46, "volume": 43659.0}, {"date": "2025-12-23", "close": 8.36, "volume": 24957.0}, {"date": "2025-12-24", "close": 8.485, "volume": 3500.0}, {"date": "2025-12-26", "close": 8.41, "volume": 13236.0}, {"date": "2025-12-29", "close": 8.79, "volume": 25448.0}, {"date": "2025-12-30", "close": 8.35, "volume": 68840.0}, {"date": "2025-12-31", "close": 8.82, "volume": 50700.0}, {"date": "2026-01-02", "close": 8.955, "volume": 10570.0}, {"date": "2026-01-05", "close": 8.85, "volume": 27701.0}, {"date": "2026-01-06", "close": 9.75, "volume": 29497.0}, {"date": "2026-01-07", "close": 9.89, "volume": 17137.0}, {"date": "2026-01-08", "close": 9.75, "volume": 13373.0}, {"date": "2026-01-09", "close": 9.87, "volume": 7504.0}, {"date": "2026-01-12", "close": 9.76, "volume": 17695.0}, {"date": "2026-01-13", "close": 10.035, "volume": 11319.0}, {"date": "2026-01-14", "close": 10.37, "volume": 9329.0}, {"date": "2026-01-15", "close": 10.04, "volume": 41582.0}, {"date": "2026-01-16", "close": 10.07, "volume": 3130.0}, {"date": "2026-01-20", "close": 9.77, "volume": 8229.0}, {"date": "2026-01-21", "close": 9.92, "volume": 6994.0}, {"date": "2026-01-22", "close": 10.295, "volume": 14966.0}, {"date": "2026-01-23", "close": 9.77, "volume": 9478.0}, {"date": "2026-01-26", "close": 9.24, "volume": 7955.0}, {"date": "2026-01-27", "close": 9.62, "volume": 6986.0}, {"date": "2026-01-28", "close": 9.42, "volume": 7101.0}, {"date": "2026-01-29", "close": 9.41, "volume": 12565.0}, {"date": "2026-01-30", "close": 9.21, "volume": 3115.0}, {"date": "2026-02-02", "close": 9.15, "volume": 6098.0}, {"date": "2026-02-03", "close": 9.07, "volume": 13251.0}, {"date": "2026-02-04", "close": 9.56, "volume": 18062.0}, {"date": "2026-02-05", "close": 9.33, "volume": 12724.0}, {"date": "2026-02-06", "close": 9.49, "volume": 47501.0}, {"date": "2026-02-09", "close": 9.679, "volume": 5219.0}, {"date": "2026-02-10", "close": 9.83, "volume": 4634.0}, {"date": "2026-02-11", "close": 9.69, "volume": 4427.0}, {"date": "2026-02-12", "close": 10.02, "volume": 26133.0}, {"date": "2026-02-13", "close": 10.08, "volume": 12200.0}, {"date": "2026-02-17", "close": 10.7701, "volume": 19315.0}, {"date": "2026-02-18", "close": 10.8488, "volume": 9456.0}, {"date": "2026-02-19", "close": 10.49, "volume": 11967.0}, {"date": "2026-02-20", "close": 10.98, "volume": 41038.0}, {"date": "2026-02-23", "close": 11.44, "volume": 62644.0}, {"date": "2026-02-24", "close": 11.99, "volume": 51661.0}, {"date": "2026-02-25", "close": 11.41, "volume": 18100.0}, {"date": "2026-02-26", "close": 10.94, "volume": 22753.0}, {"date": "2026-02-27", "close": 11.09, "volume": 7103.0}, {"date": "2026-03-02", "close": 10.92, "volume": 11832.0}, {"date": "2026-03-03", "close": 10.25, "volume": 21970.0}, {"date": "2026-03-04", "close": 10.97, "volume": 12000.0}, {"date": "2026-03-05", "close": 11.11, "volume": 13763.0}, {"date": "2026-03-06", "close": 10.52, "volume": 17943.0}, {"date": "2026-03-09", "close": 10.5001, "volume": 6088.0}, {"date": "2026-03-10", "close": 11.39, "volume": 26640.0}, {"date": "2026-03-11", "close": 11.21, "volume": 8676.0}, {"date": "2026-03-12", "close": 10.4752, "volume": 13508.0}, {"date": "2026-03-13", "close": 10.61, "volume": 11815.0}, {"date": "2026-03-16", "close": 10.51, "volume": 14668.0}, {"date": "2026-03-17", "close": 11.01, "volume": 18023.0}, {"date": "2026-03-18", "close": 11.19, "volume": 33830.0}, {"date": "2026-03-19", "close": 10.495, "volume": 10310.0}, {"date": "2026-03-20", "close": 10.32, "volume": 3394.0}, {"date": "2026-03-23", "close": 6.49, "volume": 771312.0}, {"date": "2026-03-24", "close": 6.42, "volume": 609667.0}, {"date": "2026-03-25", "close": 6.48, "volume": 371709.0}, {"date": "2026-03-26", "close": 6.32, "volume": 114913.0}, {"date": "2026-03-27", "close": 6.17, "volume": 27662.0}, {"date": "2026-03-30", "close": 6.19, "volume": 149894.0}, {"date": "2026-03-31", "close": 6.25, "volume": 368103.0}, {"date": "2026-04-01", "close": 6.27, "volume": 274603.0}, {"date": "2026-04-02", "close": 6.1, "volume": 248390.0}, {"date": "2026-04-06", "close": 5.96, "volume": 26375.0}, {"date": "2026-04-07", "close": 5.95, "volume": 53457.0}, {"date": "2026-04-08", "close": 6.25, "volume": 44208.0}, {"date": "2026-04-09", "close": 6.15, "volume": 15968.0}, {"date": "2026-04-10", "close": 6.18, "volume": 13506.0}, {"date": "2026-04-13", "close": 6.13, "volume": 22335.0}, {"date": "2026-04-14", "close": 6.09, "volume": 91455.0}, {"date": "2026-04-15", "close": 6.03, "volume": 87266.0}, {"date": "2026-04-16", "close": 5.97, "volume": 27126.0}, {"date": "2026-04-17", "close": 5.96, "volume": 19804.0}, {"date": "2026-04-20", "close": 6.04, "volume": 260650.0}, {"date": "2026-04-21", "close": 5.93, "volume": 72607.0}, {"date": "2026-04-22", "close": 5.25, "volume": 463912.0}, {"date": "2026-04-23", "close": 5.33, "volume": 310159.0}, {"date": "2026-04-24", "close": 5.5, "volume": 148804.0}, {"date": "2026-04-27", "close": 5.49, "volume": 20939.0}, {"date": "2026-04-28", "close": 5.53, "volume": 28219.0}, {"date": "2026-04-29", "close": 5.33, "volume": 18914.0}, {"date": "2026-04-30", "close": 5.38, "volume": 40914.0}, {"date": "2026-05-01", "close": 5.35, "volume": 17187.0}, {"date": "2026-05-04", "close": 5.17, "volume": 37186.0}, {"date": "2026-05-05", "close": 5.29, "volume": 7816.0}, {"date": "2026-05-06", "close": 5.41, "volume": 41552.0}, {"date": "2026-05-07", "close": 5.56, "volume": 37974.0}, {"date": "2026-05-08", "close": 5.59, "volume": 22777.0}, {"date": "2026-05-11", "close": 6.3, "volume": 116636.0}, {"date": "2026-05-12", "close": 6.0, "volume": 74383.0}, {"date": "2026-05-13", "close": 5.87, "volume": 30663.0}, {"date": "2026-05-14", "close": 5.94, "volume": 47722.0}, {"date": "2026-05-15", "close": 5.68, "volume": 25873.0}, {"date": "2026-05-18", "close": 5.71, "volume": 10308.0}, {"date": "2026-05-19", "close": 5.76, "volume": 45717.0}, {"date": "2026-05-20", "close": 5.92, "volume": 62458.0}, {"date": "2026-05-21", "close": 5.87, "volume": 11744.0}, {"date": "2026-05-22", "close": 5.93, "volume": 75713.0}, {"date": "2026-05-26", "close": 6.05, "volume": 21941.0}, {"date": "2026-05-27", "close": 6.34, "volume": 72240.0}, {"date": "2026-05-28", "close": 6.3, "volume": 22353.0}, {"date": "2026-05-29", "close": 6.25, "volume": 73582.0}, {"date": "2026-06-01", "close": 5.95, "volume": 57744.0}, {"date": "2026-06-02", "close": 5.63, "volume": 38628.0}, {"date": "2026-06-03", "close": 5.58, "volume": 15341.0}, {"date": "2026-06-04", "close": 5.67, "volume": 20716.0}, {"date": "2026-06-05", "close": 5.48, "volume": 36900.0}, {"date": "2026-06-08", "close": 5.335, "volume": 22376.0}, {"date": "2026-06-09", "close": 5.31, "volume": 14809.0}, {"date": "2026-06-10", "close": 5.2599, "volume": 17658.0}, {"date": "2026-06-11", "close": 5.29, "volume": 19485.0}, {"date": "2026-06-12", "close": 5.355, "volume": 24774.0}, {"date": "2026-06-15", "close": 5.39, "volume": 14958.0}, {"date": "2026-06-16", "close": 5.36, "volume": 17880.0}, {"date": "2026-06-17", "close": 5.35, "volume": 10425.0}, {"date": "2026-06-18", "close": 5.38, "volume": 13049.0}, {"date": "2026-06-22", "close": 5.35, "volume": 7408.0}, {"date": "2026-06-23", "close": 5.4, "volume": 16568.0}, {"date": "2026-06-24", "close": 5.23, "volume": 6963.0}, {"date": "2026-06-25", "close": 5.21, "volume": 52119.0}, {"date": "2026-06-26", "close": 5.19, "volume": 27493.0}, {"date": "2026-06-29", "close": 5.17, "volume": 36789.0}, {"date": "2026-06-30", "close": 5.23, "volume": 32854.0}, {"date": "2026-07-01", "close": 5.09, "volume": 21042.0}, {"date": "2026-07-02", "close": 5.225, "volume": 19020.0}, {"date": "2026-07-06", "close": 5.4, "volume": 20683.0}, {"date": "2026-07-07", "close": 5.26, "volume": 26643.0}, {"date": "2026-07-08", "close": 5.31, "volume": 12849.0}, {"date": "2026-07-09", "close": 5.295, "volume": 9652.0}, {"date": "2026-07-10", "close": 5.05, "volume": 16116.0}, {"date": "2026-07-13", "close": 5.26, "volume": 18130.0}, {"date": "2026-07-14", "close": 5.11, "volume": 60756.0}, {"date": "2026-07-15", "close": 5.125, "volume": 71652.0}, {"date": "2026-07-16", "close": 5.08, "volume": 78668.0}, {"date": "2026-07-17", "close": 5.0, "volume": 50813.0}, {"date": "2026-07-20", "close": 4.84, "volume": 25447.0}, {"date": "2026-07-21", "close": 4.93, "volume": 9348.0}, {"date": "2026-07-22", "close": 4.9, "volume": 10170.0}, {"date": "2026-07-23", "close": 4.78, "volume": 10688.0}, {"date": "2026-07-24", "close": 4.78, "volume": 6232.0}, {"date": "2026-07-27", "close": 4.96, "volume": 4481.0}, {"date": "2026-07-28", "close": 5.06, "volume": 6347.0}, {"date": "2026-07-29", "close": 5.07, "volume": 8957.0}, {"date": "2026-07-30", "close": 5.0862, "volume": 12309.0}, {"date": "2026-07-31", "close": 4.97, "volume": 23010.0}, {"date": "2026-08-03", "close": 5.07, "volume": 7568.0}, {"date": "2026-08-04", "close": 5.14, "volume": 6462.0}, {"date": "2026-08-05", "close": 5.23, "volume": 48839.0}, {"date": "2026-08-06", "close": 5.18, "volume": 16570.0}, {"date": "2026-08-07", "close": 5.3, "volume": 44235.0}, {"date": "2026-08-10", "close": 5.3, "volume": 49120.0}, {"date": "2026-08-11", "close": 5.59, "volume": 99033.0}, {"date": "2026-08-12", "close": 5.55, "volume": 76043.0}, {"date": "2026-08-13", "close": 5.65, "volume": 29383.0}, {"date": "2026-08-14", "close": 7.13, "volume": 2882842.0}, {"date": "2026-08-17", "close": 7.06, "volume": 164502.0}, {"date": "2026-08-18", "close": 6.87, "volume": 60809.0}, {"date": "2026-08-19", "close": 6.84, "volume": 74417.0}, {"date": "2026-08-20", "close": 6.82, "volume": 31054.0}, {"date": "2026-08-21", "close": 6.96, "volume": 21593.0}, {"date": "2026-08-24", "close": 6.75, "volume": 22211.0}, {"date": "2026-08-25", "close": 6.78, "volume": 30971.0}, {"date": "2026-08-26", "close": 6.695, "volume": 28242.0}, {"date": "2026-08-27", "close": 6.56, "volume": 21503.0}, {"date": "2026-08-28", "close": 6.43, "volume": 22286.0}, {"date": "2026-08-31", "close": 6.3, "volume": 11552.0}, {"date": "2026-09-01", "close": 6.57, "volume": 27431.0}, {"date": "2026-09-02", "close": 7.12, "volume": 137178.0}, {"date": "2026-09-03", "close": 7.06, "volume": 40873.0}, {"date": "2026-09-04", "close": 6.89, "volume": 22865.0}, {"date": "2026-09-08", "close": 6.85, "volume": 28331.0}, {"date": "2026-09-09", "close": 6.68, "volume": 24118.0}, {"date": "2026-09-10", "close": 6.69, "volume": 46681.0}, {"date": "2026-09-11", "close": 6.66, "volume": 36610.0}, {"date": "2026-09-14", "close": 6.67, "volume": 13400.0}, {"date": "2026-09-15", "close": 6.55, "volume": 23793.0}, {"date": "2026-09-16", "close": 6.57, "volume": 35683.0}, {"date": "2026-09-17", "close": 6.57, "volume": 11003.0}, {"date": "2026-09-18", "close": 6.56, "volume": 42214.0}, {"date": "2026-09-21", "close": 6.62, "volume": 18939.0}, {"date": "2026-09-22", "close": 6.59, "volume": 14206.0}, {"date": "2026-09-23", "close": 6.35, "volume": 14686.0}], "refreshing": true}