{"ticker": "VELO", "overview": {"cik": "1825079", "ticker": "VELO", "name": "Velo3D, Inc.", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344560", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344537", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303150", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292515", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290952", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290764", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290762", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290757", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272952", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272948", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272946", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272944", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001193125-26-272537", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271070", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001493152-26-028285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0001578621-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249162", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249158", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001692", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229131", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-024203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023956", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-15", "title": "Prospectus", "accession": "0001493152-26-023954", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VELO", "has_prices": true, "as_of": "2026-07-24", "last": 9.67, "prev_close": 10.11, "change": -0.4399999999999995, "change_pct": -0.04352126607319481, "session_volume": 1121995.0, "vwap_5": 10.406667508481837, "vwap_20": 13.993372021289519, "vwap_60": 20.171679691367615, "vwap_250": 15.015283883887887, "high_52w": 30.61, "low_52w": 4.15, "avg_volume_20": 2246194.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-374747", "src": "INSIDERS", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "Arun Jeldi", "who_key": "Jeldi Arun", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 50839.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on VELO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050529/000119312526374747/0001193125-26-374747-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "13DG-0001535264-26-000050", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 4.1% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001578621-26-000082", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "LMR Partners LLP takes a 7% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000082-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-002389", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 0.84% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002389-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001535264-26-000021", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 7.5% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000021-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "13DG-0001578621-26-000096", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LMR Partners LLP raises a passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000096-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-03-31", "mins": 311923}], "recent_buys": [], "institutional": [{"id": "13DG-0001535264-26-000050", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 4.1% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001578621-26-000096", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LMR Partners LLP raises a passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000096-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0001578621-26-000082", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "LMR Partners LLP takes a 7% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000082-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-002389", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 0.84% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002389-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001535264-26-000021", "src": "13DG", "ticker": "VELO", "cik": "1825079", "company": "Velo3D, Inc.", "company_raw": "Velo3D, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 7.5% passive stake in VELO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000021-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}], "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": "Velo3D, Inc. - Common stock", "new_value": "Velo3D, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001825079", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001825079", "applied": 1, "detected_at": "2026-10-28T09:30:01.740861"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344560", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344537", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303150", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292515", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290952", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290764", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290762", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290757", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272952", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272948", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272946", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272944", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001193125-26-272537", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271070", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001493152-26-028285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0001578621-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249162", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249158", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001692", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229131", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-024203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023956", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-15", "title": "Prospectus", "accession": "0001493152-26-023954", "price_sensitive": false}], "performance": {"ticker": "VELO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-13", "close": 58.6471, "volume": 30733.0}, {"date": "2024-06-14", "close": 50.3975, "volume": 51709.0}, {"date": "2024-06-17", "close": 41.5479, "volume": 42945.0}, {"date": "2024-06-18", "close": 44.9977, "volume": 18266.0}, {"date": "2024-06-20", "close": 41.9979, "volume": 21125.0}, {"date": "2024-06-21", "close": 45.1477, "volume": 19864.0}, {"date": "2024-06-24", "close": 45.5977, "volume": 22803.0}, {"date": "2024-06-25", "close": 44.8478, "volume": 14962.0}, {"date": "2024-06-26", "close": 45.4477, "volume": 14280.0}, {"date": "2024-06-27", "close": 51.8974, "volume": 24371.0}, {"date": "2024-06-28", "close": 49.7975, "volume": 43995.0}, {"date": "2024-07-01", "close": 47.8476, "volume": 8960.0}, {"date": "2024-07-02", "close": 50.0975, "volume": 9507.0}, {"date": "2024-07-03", "close": 46.6477, "volume": 6903.0}, {"date": "2024-07-05", "close": 47.0976, "volume": 10658.0}, {"date": "2024-07-08", "close": 43.9478, "volume": 16385.0}, {"date": "2024-07-09", "close": 42.1479, "volume": 9237.0}, {"date": "2024-07-10", "close": 43.9478, "volume": 5554.0}, {"date": "2024-07-11", "close": 46.1977, "volume": 7913.0}, {"date": "2024-07-12", "close": 47.6976, "volume": 8285.0}, {"date": "2024-07-15", "close": 46.3477, "volume": 8083.0}, {"date": "2024-07-16", "close": 47.3976, "volume": 4735.0}, {"date": "2024-07-17", "close": 47.2476, "volume": 6778.0}, {"date": "2024-07-18", "close": 43.3478, "volume": 11186.0}, {"date": "2024-07-19", "close": 41.8479, "volume": 7704.0}, {"date": "2024-07-22", "close": 43.0478, "volume": 6130.0}, {"date": "2024-07-23", "close": 45.1477, "volume": 4295.0}, {"date": "2024-07-24", "close": 42.7479, "volume": 4535.0}, {"date": "2024-07-25", "close": 42.8979, "volume": 3458.0}, {"date": "2024-07-26", "close": 45.2977, "volume": 7033.0}, {"date": "2024-07-29", "close": 43.3478, "volume": 4784.0}, {"date": "2024-07-30", "close": 41.5479, "volume": 3755.0}, {"date": "2024-07-31", "close": 39.148, "volume": 14034.0}, {"date": "2024-08-01", "close": 35.3982, "volume": 12695.0}, {"date": "2024-08-02", "close": 32.6984, "volume": 11450.0}, {"date": "2024-08-05", "close": 32.6984, "volume": 11265.0}, {"date": "2024-08-06", "close": 35.2482, "volume": 11504.0}, {"date": "2024-08-07", "close": 32.5484, "volume": 3803.0}, {"date": "2024-08-08", "close": 33.8983, "volume": 4334.0}, {"date": "2024-08-09", "close": 32.6984, "volume": 2652.0}, {"date": "2024-08-12", "close": 34.1983, "volume": 5464.0}, {"date": "2024-08-13", "close": 30.1485, "volume": 11478.0}, {"date": "2024-08-14", "close": 22.1989, "volume": 29268.0}, {"date": "2024-08-15", "close": 19.499, "volume": 42511.0}, {"date": "2024-08-16", "close": 18.4491, "volume": 13639.0}, {"date": "2024-08-19", "close": 18.5991, "volume": 14349.0}, {"date": "2024-08-20", "close": 18.7491, "volume": 14040.0}, {"date": "2024-08-21", "close": 19.049, "volume": 16215.0}, {"date": "2024-08-22", "close": 18.4491, "volume": 16379.0}, {"date": "2024-08-23", "close": 19.049, "volume": 13098.0}, {"date": "2024-08-26", "close": 18.1491, "volume": 18956.0}, {"date": "2024-08-27", "close": 18.2991, "volume": 15124.0}, {"date": "2024-08-28", "close": 18.2991, "volume": 6700.0}, {"date": "2024-08-29", "close": 17.9991, "volume": 9762.0}, {"date": "2024-08-30", "close": 18.5991, "volume": 4996.0}, {"date": "2024-09-03", "close": 19.349, "volume": 12251.0}, {"date": "2024-09-04", "close": 19.349, "volume": 5279.0}, {"date": "2024-09-05", "close": 20.099, "volume": 6572.0}, {"date": "2024-09-06", "close": 20.9989, "volume": 12355.0}, {"date": "2024-09-09", "close": 20.249, "volume": 8348.0}, {"date": "2024-09-10", "close": 19.199, "volume": 8952.0}, {"date": "2024-09-11", "close": 9.2995, "volume": 45986.0}, {"date": "2024-09-12", "close": 8.4146, "volume": 12928.0}, {"date": "2024-09-13", "close": 4.7173, "volume": 30426.0}, {"date": "2024-09-16", "close": 5.7282, "volume": 24105.0}, {"date": "2024-09-17", "close": 6.3012, "volume": 5719.0}, {"date": "2024-09-18", "close": 10.1995, "volume": 10397.0}, {"date": "2024-09-19", "close": 14.5185, "volume": 10488.0}, {"date": "2024-09-20", "close": 14.0993, "volume": 5352.0}, {"date": "2024-09-23", "close": 10.5002, "volume": 9611.0}, {"date": "2024-09-24", "close": 9.7705, "volume": 4998.0}, {"date": "2024-09-25", "close": 11.0994, "volume": 4101.0}, {"date": "2024-09-26", "close": 7.9496, "volume": 15507.0}, {"date": "2024-09-27", "close": 7.7996, "volume": 2773.0}, {"date": "2024-09-30", "close": 10.7995, "volume": 11170.0}, {"date": "2024-10-01", "close": 13.4993, "volume": 4995.0}, {"date": "2024-10-02", "close": 12.6744, "volume": 1314.0}, {"date": "2024-10-03", "close": 11.2494, "volume": 1935.0}, {"date": "2024-10-04", "close": 10.9495, "volume": 1040.0}, {"date": "2024-10-07", "close": 11.0994, "volume": 1056.0}, {"date": "2024-10-08", "close": 10.9495, "volume": 1563.0}, {"date": "2024-10-09", "close": 11.5509, "volume": 4538.0}, {"date": "2024-10-10", "close": 11.5494, "volume": 1862.0}, {"date": "2024-10-11", "close": 11.6994, "volume": 1832.0}, {"date": "2024-10-14", "close": 13.9508, "volume": 9809.0}, {"date": "2024-10-15", "close": 13.7243, "volume": 6217.0}, {"date": "2024-10-16", "close": 13.7993, "volume": 3787.0}, {"date": "2024-10-17", "close": 13.2743, "volume": 1653.0}, {"date": "2024-10-18", "close": 13.7993, "volume": 1124.0}, {"date": "2024-10-21", "close": 13.1993, "volume": 1858.0}, {"date": "2024-10-22", "close": 13.094, "volume": 1315.0}, {"date": "2024-10-23", "close": 13.3118, "volume": 1379.0}, {"date": "2024-10-24", "close": 13.9508, "volume": 1946.0}, {"date": "2024-10-25", "close": 13.9493, "volume": 1369.0}, {"date": "2024-10-28", "close": 14.6993, "volume": 3776.0}, {"date": "2024-10-29", "close": 15.2242, "volume": 1569.0}, {"date": "2024-10-30", "close": 15.4492, "volume": 3060.0}, {"date": "2024-10-31", "close": 15.1492, "volume": 1607.0}, {"date": "2024-11-01", "close": 15.4492, "volume": 1148.0}, {"date": "2024-11-04", "close": 15.5992, "volume": 1671.0}, {"date": "2024-11-05", "close": 17.2491, "volume": 3786.0}, {"date": "2024-11-06", "close": 18.4491, "volume": 6166.0}, {"date": "2024-11-07", "close": 21.1489, "volume": 8245.0}, {"date": "2024-11-08", "close": 24.1488, "volume": 12389.0}, {"date": "2024-11-11", "close": 26.3987, "volume": 10941.0}, {"date": "2024-11-12", "close": 22.4989, "volume": 3864.0}, {"date": "2024-11-13", "close": 22.6489, "volume": 4329.0}, {"date": "2024-11-14", "close": 20.699, "volume": 1981.0}, {"date": "2024-11-15", "close": 21.5989, "volume": 3028.0}, {"date": "2024-11-18", "close": 15.8992, "volume": 12544.0}, {"date": "2024-11-19", "close": 14.625, "volume": 7678.0}, {"date": "2024-11-20", "close": 14.3993, "volume": 1431.0}, {"date": "2024-11-21", "close": 14.3993, "volume": 1553.0}, {"date": "2024-11-22", "close": 14.3993, "volume": 2408.0}, {"date": "2024-11-25", "close": 14.9993, "volume": 4205.0}, {"date": "2024-11-26", "close": 17.8491, "volume": 2831.0}, {"date": "2024-11-27", "close": 19.499, "volume": 6106.0}, {"date": "2024-11-29", "close": 20.099, "volume": 1135.0}, {"date": "2024-12-02", "close": 20.699, "volume": 4220.0}, {"date": "2024-12-03", "close": 16.6492, "volume": 5042.0}, {"date": "2024-12-04", "close": 17.2491, "volume": 2181.0}, {"date": "2024-12-05", "close": 16.9492, "volume": 1681.0}, {"date": "2024-12-06", "close": 16.6492, "volume": 2914.0}, {"date": "2024-12-09", "close": 15.8992, "volume": 1239.0}, {"date": "2024-12-10", "close": 13.9489, "volume": 6380.0}, {"date": "2024-12-11", "close": 15.5242, "volume": 4318.0}, {"date": "2024-12-12", "close": 14.7008, "volume": 7186.0}, {"date": "2024-12-13", "close": 12.1498, "volume": 6583.0}, {"date": "2024-12-16", "close": 13.7978, "volume": 3748.0}, {"date": "2024-12-17", "close": 13.1993, "volume": 3411.0}, {"date": "2024-12-18", "close": 13.4993, "volume": 4473.0}, {"date": "2024-12-19", "close": 13.4993, "volume": 3304.0}, {"date": "2024-12-20", "close": 12.3069, "volume": 750.0}, {"date": "2024-12-23", "close": 12.4494, "volume": 3344.0}, {"date": "2024-12-24", "close": 8.6996, "volume": 26628.0}, {"date": "2024-12-26", "close": 9.448, "volume": 21520.0}, {"date": "2024-12-27", "close": 10.201, "volume": 5094.0}, {"date": "2024-12-30", "close": 10.4245, "volume": 5703.0}, {"date": "2024-12-31", "close": 10.1245, "volume": 6134.0}, {"date": "2025-01-02", "close": 10.786, "volume": 5921.0}, {"date": "2025-01-03", "close": 13.9493, "volume": 3420.0}, {"date": "2025-01-06", "close": 23.2488, "volume": 35623.0}, {"date": "2025-01-07", "close": 26.2487, "volume": 24643.0}, {"date": "2025-01-08", "close": 23.0988, "volume": 11737.0}, {"date": "2025-01-10", "close": 17.9991, "volume": 19620.0}, {"date": "2025-01-13", "close": 19.949, "volume": 5857.0}, {"date": "2025-01-14", "close": 16.0492, "volume": 5764.0}, {"date": "2025-01-15", "close": 17.8491, "volume": 4050.0}, {"date": "2025-01-16", "close": 17.8491, "volume": 931.0}, {"date": "2025-01-17", "close": 17.8491, "volume": 1283.0}, {"date": "2025-01-21", "close": 18.2991, "volume": 2627.0}, {"date": "2025-01-22", "close": 18.8991, "volume": 2331.0}, {"date": "2025-01-23", "close": 18.9741, "volume": 1215.0}, {"date": "2025-01-24", "close": 17.9991, "volume": 4292.0}, {"date": "2025-01-27", "close": 18.2991, "volume": 4396.0}, {"date": "2025-01-28", "close": 18.1491, "volume": 4500.0}, {"date": "2025-01-29", "close": 20.249, "volume": 3201.0}, {"date": "2025-01-30", "close": 19.739, "volume": 926.0}, {"date": "2025-01-31", "close": 19.7135, "volume": 1876.0}, {"date": "2025-02-03", "close": 18.8991, "volume": 1993.0}, {"date": "2025-02-04", "close": 20.699, "volume": 1086.0}, {"date": "2025-02-05", "close": 19.499, "volume": 3209.0}, {"date": "2025-02-06", "close": 17.9991, "volume": 1188.0}, {"date": "2025-02-07", "close": 15.7492, "volume": 7743.0}, {"date": "2025-02-10", "close": 15.1492, "volume": 3203.0}, {"date": "2025-02-11", "close": 14.0993, "volume": 1844.0}, {"date": "2025-02-12", "close": 13.1978, "volume": 6260.0}, {"date": "2025-02-13", "close": 13.4993, "volume": 6574.0}, {"date": "2025-02-14", "close": 13.1993, "volume": 5374.0}, {"date": "2025-02-18", "close": 13.4993, "volume": 4266.0}, {"date": "2025-02-19", "close": 13.4993, "volume": 5267.0}, {"date": "2025-02-20", "close": 14.8478, "volume": 706.0}, {"date": "2025-02-21", "close": 14.6985, "volume": 474.0}, {"date": "2025-02-24", "close": 4.9483, "volume": 194838.0}, {"date": "2025-02-25", "close": 4.0468, "volume": 47200.0}, {"date": "2025-02-26", "close": 3.9748, "volume": 49971.0}, {"date": "2025-02-27", "close": 3.2263, "volume": 28678.0}, {"date": "2025-02-28", "close": 3.2916, "volume": 21236.0}, {"date": "2025-03-03", "close": 3.2728, "volume": 25071.0}, {"date": "2025-03-04", "close": 2.8139, "volume": 28376.0}, {"date": "2025-03-05", "close": 2.9252, "volume": 10476.0}, {"date": "2025-03-06", "close": 2.8199, "volume": 16279.0}, {"date": "2025-03-07", "close": 2.8499, "volume": 20212.0}, {"date": "2025-03-10", "close": 2.8424, "volume": 11484.0}, {"date": "2025-03-11", "close": 2.8499, "volume": 19532.0}, {"date": "2025-03-12", "close": 2.7749, "volume": 32241.0}, {"date": "2025-03-13", "close": 2.8484, "volume": 30197.0}, {"date": "2025-03-14", "close": 2.7749, "volume": 24759.0}, {"date": "2025-03-17", "close": 2.675, "volume": 14785.0}, {"date": "2025-03-18", "close": 2.6631, "volume": 30194.0}, {"date": "2025-03-19", "close": 2.6114, "volume": 35457.0}, {"date": "2025-03-20", "close": 2.6249, "volume": 50959.0}, {"date": "2025-03-21", "close": 2.6249, "volume": 26283.0}, {"date": "2025-03-24", "close": 2.5124, "volume": 31854.0}, {"date": "2025-03-25", "close": 2.3459, "volume": 12946.0}, {"date": "2025-03-26", "close": 2.2544, "volume": 21732.0}, {"date": "2025-03-27", "close": 2.2829, "volume": 20130.0}, {"date": "2025-03-28", "close": 1.9649, "volume": 102688.0}, {"date": "2025-03-31", "close": 2.4959, "volume": 153768.0}, {"date": "2025-04-01", "close": 4.4998, "volume": 80615.0}, {"date": "2025-04-02", "close": 5.9997, "volume": 49664.0}, {"date": "2025-04-03", "close": 4.7998, "volume": 122781.0}, {"date": "2025-04-04", "close": 6.6747, "volume": 22831.0}, {"date": "2025-04-07", "close": 7.2011, "volume": 35467.0}, {"date": "2025-04-08", "close": 7.4996, "volume": 21287.0}, {"date": "2025-04-09", "close": 6.7497, "volume": 36128.0}, {"date": "2025-04-10", "close": 5.9247, "volume": 7674.0}, {"date": "2025-04-11", "close": 6.2247, "volume": 1423.0}, {"date": "2025-04-14", "close": 5.2662, "volume": 13058.0}, {"date": "2025-04-15", "close": 6.6147, "volume": 10180.0}, {"date": "2025-04-16", "close": 6.5247, "volume": 8366.0}, {"date": "2025-04-17", "close": 6.8997, "volume": 19053.0}, {"date": "2025-04-21", "close": 7.3496, "volume": 22263.0}, {"date": "2025-04-22", "close": 6.9147, "volume": 10627.0}, {"date": "2025-04-23", "close": 7.1072, "volume": 10134.0}, {"date": "2025-04-24", "close": 6.5997, "volume": 4404.0}, {"date": "2025-04-25", "close": 6.2997, "volume": 3224.0}, {"date": "2025-04-28", "close": 6.3747, "volume": 6962.0}, {"date": "2025-04-29", "close": 6.1497, "volume": 10171.0}, {"date": "2025-04-30", "close": 6.3747, "volume": 7558.0}, {"date": "2025-05-01", "close": 6.1497, "volume": 5523.0}, {"date": "2025-05-02", "close": 6.1062, "volume": 7676.0}, {"date": "2025-05-05", "close": 6.3072, "volume": 16040.0}, {"date": "2025-05-06", "close": 7.9496, "volume": 16083.0}, {"date": "2025-05-07", "close": 9.8245, "volume": 32759.0}, {"date": "2025-05-08", "close": 11.2494, "volume": 36021.0}, {"date": "2025-05-09", "close": 10.5745, "volume": 25068.0}, {"date": "2025-05-12", "close": 11.3477, "volume": 26474.0}, {"date": "2025-05-13", "close": 9.2995, "volume": 29734.0}, {"date": "2025-05-14", "close": 9.2995, "volume": 10877.0}, {"date": "2025-05-15", "close": 9.9745, "volume": 2923.0}, {"date": "2025-05-16", "close": 9.4495, "volume": 13328.0}, {"date": "2025-05-19", "close": 6.6297, "volume": 31251.0}, {"date": "2025-05-20", "close": 5.9997, "volume": 47864.0}, {"date": "2025-05-21", "close": 5.3997, "volume": 12349.0}, {"date": "2025-05-22", "close": 5.9247, "volume": 12085.0}, {"date": "2025-05-23", "close": 6.2997, "volume": 14171.0}, {"date": "2025-05-27", "close": 6.9372, "volume": 11200.0}, {"date": "2025-05-28", "close": 7.1996, "volume": 4555.0}, {"date": "2025-05-29", "close": 7.9496, "volume": 3350.0}, {"date": "2025-05-30", "close": 7.4249, "volume": 4386.0}, {"date": "2025-06-02", "close": 7.7921, "volume": 4161.0}, {"date": "2025-06-03", "close": 8.0981, "volume": 6793.0}, {"date": "2025-06-04", "close": 8.3996, "volume": 7812.0}, {"date": "2025-06-05", "close": 8.6246, "volume": 6024.0}, {"date": "2025-06-06", "close": 7.9946, "volume": 57103.0}, {"date": "2025-06-09", "close": 7.5664, "volume": 5575.0}, {"date": "2025-06-10", "close": 7.7246, "volume": 2551.0}, {"date": "2025-06-11", "close": 8.0246, "volume": 2333.0}, {"date": "2025-06-12", "close": 8.5796, "volume": 7873.0}, {"date": "2025-06-13", "close": 8.4236, "volume": 7196.0}, {"date": "2025-06-16", "close": 8.3507, "volume": 10986.0}, {"date": "2025-06-17", "close": 7.8746, "volume": 4397.0}, {"date": "2025-06-18", "close": 7.8746, "volume": 7352.0}, {"date": "2025-06-20", "close": 7.8739, "volume": 3449.0}, {"date": "2025-06-23", "close": 7.0481, "volume": 9979.0}, {"date": "2025-06-24", "close": 7.4096, "volume": 6052.0}, {"date": "2025-06-25", "close": 7.5302, "volume": 5571.0}, {"date": "2025-06-26", "close": 7.5896, "volume": 14011.0}, {"date": "2025-06-27", "close": 7.3646, "volume": 1293.0}, {"date": "2025-06-30", "close": 7.2011, "volume": 6363.0}, {"date": "2025-07-01", "close": 6.9882, "volume": 2363.0}, {"date": "2025-07-02", "close": 6.8547, "volume": 2743.0}, {"date": "2025-07-03", "close": 7.2173, "volume": 2852.0}, {"date": "2025-07-07", "close": 7.7096, "volume": 3621.0}, {"date": "2025-07-08", "close": 7.4981, "volume": 2335.0}, {"date": "2025-07-09", "close": 6.9004, "volume": 2977.0}, {"date": "2025-07-10", "close": 7.4246, "volume": 3285.0}, {"date": "2025-07-11", "close": 7.4231, "volume": 781.0}, {"date": "2025-07-14", "close": 7.0526, "volume": 8013.0}, {"date": "2025-07-15", "close": 7.4996, "volume": 4229.0}, {"date": "2025-07-16", "close": 7.4974, "volume": 5476.0}, {"date": "2025-07-17", "close": 7.6478, "volume": 4278.0}, {"date": "2025-07-18", "close": 7.6496, "volume": 5029.0}, {"date": "2025-07-21", "close": 7.1996, "volume": 6380.0}, {"date": "2025-07-22", "close": 7.1846, "volume": 16239.0}, {"date": "2025-07-23", "close": 7.1099, "volume": 3096.0}, {"date": "2025-07-24", "close": 7.1996, "volume": 13540.0}, {"date": "2025-07-25", "close": 7.0496, "volume": 9362.0}, {"date": "2025-07-28", "close": 6.97, "volume": 4095.0}, {"date": "2025-07-29", "close": 6.33, "volume": 18869.0}, {"date": "2025-07-30", "close": 6.78, "volume": 4430.0}, {"date": "2025-07-31", "close": 6.6075, "volume": 7430.0}, {"date": "2025-08-01", "close": 6.3, "volume": 1570.0}, {"date": "2025-08-04", "close": 6.4, "volume": 4112.0}, {"date": "2025-08-05", "close": 5.4, "volume": 14694.0}, {"date": "2025-08-06", "close": 6.25, "volume": 8884.0}, {"date": "2025-08-07", "close": 6.12, "volume": 17572.0}, {"date": "2025-08-08", "close": 6.15, "volume": 5192.0}, {"date": "2025-08-11", "close": 5.9, "volume": 17960.0}, {"date": "2025-08-12", "close": 5.35, "volume": 18615.0}, {"date": "2025-08-13", "close": 5.85, "volume": 7221.0}, {"date": "2025-08-14", "close": 5.73, "volume": 11977.0}, {"date": "2025-08-15", "close": 5.76, "volume": 5922.0}, {"date": "2025-08-18", "close": 5.9, "volume": 46631.0}, {"date": "2025-08-19", "close": 3.36, "volume": 2174825.0}, {"date": "2025-08-20", "close": 3.16, "volume": 2687775.0}, {"date": "2025-08-21", "close": 3.34, "volume": 6927677.0}, {"date": "2025-08-22", "close": 3.89, "volume": 1951413.0}, {"date": "2025-08-25", "close": 3.68, "volume": 10139780.0}, {"date": "2025-08-26", "close": 3.98, "volume": 520902.0}, {"date": "2025-08-27", "close": 4.58, "volume": 968736.0}, {"date": "2025-08-28", "close": 4.57, "volume": 728949.0}, {"date": "2025-08-29", "close": 4.31, "volume": 245392.0}, {"date": "2025-09-02", "close": 4.16, "volume": 205211.0}, {"date": "2025-09-03", "close": 3.84, "volume": 353915.0}, {"date": "2025-09-04", "close": 3.65, "volume": 217429.0}, {"date": "2025-09-05", "close": 3.6, "volume": 172409.0}, {"date": "2025-09-08", "close": 3.48, "volume": 250586.0}, {"date": "2025-09-09", "close": 3.38, "volume": 227539.0}, {"date": "2025-09-10", "close": 3.05, "volume": 244389.0}, {"date": "2025-09-11", "close": 3.2, "volume": 164685.0}, {"date": "2025-09-12", "close": 3.14, "volume": 194773.0}, {"date": "2025-09-15", "close": 3.2, "volume": 180487.0}, {"date": "2025-09-16", "close": 3.15, "volume": 218894.0}, {"date": "2025-09-17", "close": 3.19, "volume": 304693.0}, {"date": "2025-09-18", "close": 3.19, "volume": 279580.0}, {"date": "2025-09-19", "close": 3.2, "volume": 287392.0}, {"date": "2025-09-22", "close": 3.11, "volume": 329626.0}, {"date": "2025-09-23", "close": 3.14, "volume": 237314.0}, {"date": "2025-09-24", "close": 3.17, "volume": 293277.0}, {"date": "2025-09-25", "close": 2.97, "volume": 301264.0}, {"date": "2025-09-26", "close": 3.01, "volume": 108149.0}, {"date": "2025-09-29", "close": 3.0, "volume": 151587.0}, {"date": "2025-09-30", "close": 3.07, "volume": 295723.0}, {"date": "2025-10-01", "close": 3.36, "volume": 824962.0}, {"date": "2025-10-02", "close": 3.89, "volume": 467473.0}, {"date": "2025-10-03", "close": 3.57, "volume": 653418.0}, {"date": "2025-10-06", "close": 3.94, "volume": 1289695.0}, {"date": "2025-10-07", "close": 5.09, "volume": 1954705.0}, {"date": "2025-10-08", "close": 5.12, "volume": 850084.0}, {"date": "2025-10-09", "close": 4.67, "volume": 2517488.0}, {"date": "2025-10-10", "close": 4.45, "volume": 1045782.0}, {"date": "2025-10-13", "close": 5.41, "volume": 1768616.0}, {"date": "2025-10-14", "close": 6.85, "volume": 1996833.0}, {"date": "2025-10-15", "close": 6.61, "volume": 1677496.0}, {"date": "2025-10-16", "close": 5.79, "volume": 926422.0}, {"date": "2025-10-17", "close": 5.1, "volume": 1087072.0}, {"date": "2025-10-20", "close": 5.93, "volume": 839419.0}, {"date": "2025-10-21", "close": 7.0, "volume": 1809047.0}, {"date": "2025-10-22", "close": 5.535, "volume": 1740003.0}, {"date": "2025-10-23", "close": 5.55, "volume": 732097.0}, {"date": "2025-10-24", "close": 5.27, "volume": 590749.0}, {"date": "2025-10-27", "close": 6.54, "volume": 1157085.0}, {"date": "2025-10-28", "close": 5.81, "volume": 573431.0}, {"date": "2025-10-29", "close": 5.48, "volume": 675217.0}, {"date": "2025-10-30", "close": 4.99, "volume": 520567.0}, {"date": "2025-10-31", "close": 5.55, "volume": 313437.0}, {"date": "2025-11-03", "close": 4.83, "volume": 594897.0}, {"date": "2025-11-04", "close": 4.28, "volume": 733715.0}, {"date": "2025-11-05", "close": 4.99, "volume": 675331.0}, {"date": "2025-11-06", "close": 4.53, "volume": 591646.0}, {"date": "2025-11-07", "close": 4.71, "volume": 628785.0}, {"date": "2025-11-10", "close": 4.9, "volume": 539386.0}, {"date": "2025-11-11", "close": 5.93, "volume": 1055322.0}, {"date": "2025-11-12", "close": 5.77, "volume": 441992.0}, {"date": "2025-11-13", "close": 4.97, "volume": 378914.0}, {"date": "2025-11-14", "close": 4.66, "volume": 324146.0}, {"date": "2025-11-17", "close": 4.35, "volume": 596600.0}, {"date": "2025-11-18", "close": 4.41, "volume": 272479.0}, {"date": "2025-11-19", "close": 4.15, "volume": 181985.0}, {"date": "2025-11-20", "close": 4.43, "volume": 805952.0}, {"date": "2025-11-21", "close": 4.92, "volume": 423365.0}, {"date": "2025-11-24", "close": 4.83, "volume": 367933.0}, {"date": "2025-11-25", "close": 5.06, "volume": 328220.0}, {"date": "2025-11-26", "close": 5.38, "volume": 481699.0}, {"date": "2025-11-28", "close": 5.35, "volume": 152078.0}, {"date": "2025-12-01", "close": 4.935, "volume": 189219.0}, {"date": "2025-12-02", "close": 5.37, "volume": 180386.0}, {"date": "2025-12-03", "close": 5.76, "volume": 262954.0}, {"date": "2025-12-04", "close": 6.34, "volume": 692578.0}, {"date": "2025-12-05", "close": 5.57, "volume": 437132.0}, {"date": "2025-12-08", "close": 5.97, "volume": 616728.0}, {"date": "2025-12-09", "close": 6.59, "volume": 1079769.0}, {"date": "2025-12-10", "close": 8.6, "volume": 4221568.0}, {"date": "2025-12-11", "close": 13.38, "volume": 4673669.0}, {"date": "2025-12-12", "close": 11.92, "volume": 3471257.0}, {"date": "2025-12-15", "close": 9.71, "volume": 1719879.0}, {"date": "2025-12-16", "close": 9.16, "volume": 936745.0}, {"date": "2025-12-17", "close": 9.48, "volume": 1486577.0}, {"date": "2025-12-18", "close": 11.45, "volume": 1422642.0}, {"date": "2025-12-19", "close": 10.83, "volume": 1606261.0}, {"date": "2025-12-22", "close": 15.59, "volume": 7091929.0}, {"date": "2025-12-23", "close": 14.91, "volume": 1776281.0}, {"date": "2025-12-24", "close": 14.43, "volume": 542476.0}, {"date": "2025-12-26", "close": 13.5, "volume": 759261.0}, {"date": "2025-12-29", "close": 14.35, "volume": 892322.0}, {"date": "2025-12-30", "close": 14.57, "volume": 1047869.0}, {"date": "2025-12-31", "close": 13.74, "volume": 447134.0}, {"date": "2026-01-02", "close": 16.58, "volume": 1484982.0}, {"date": "2026-01-05", "close": 15.66, "volume": 2086177.0}, {"date": "2026-01-06", "close": 18.96, "volume": 1910317.0}, {"date": "2026-01-07", "close": 17.98, "volume": 1147224.0}, {"date": "2026-01-08", "close": 20.18, "volume": 1866779.0}, {"date": "2026-01-09", "close": 20.1, "volume": 1289210.0}, {"date": "2026-01-12", "close": 22.09, "volume": 1442458.0}, {"date": "2026-01-13", "close": 20.085, "volume": 1815659.0}, {"date": "2026-01-14", "close": 18.05, "volume": 2119617.0}, {"date": "2026-01-15", "close": 17.56, "volume": 1608833.0}, {"date": "2026-01-16", "close": 21.62, "volume": 1993879.0}, {"date": "2026-01-20", "close": 19.19, "volume": 1657432.0}, {"date": "2026-01-21", "close": 17.22, "volume": 2868971.0}, {"date": "2026-01-22", "close": 18.08, "volume": 1393869.0}, {"date": "2026-01-23", "close": 15.05, "volume": 2835025.0}, {"date": "2026-01-26", "close": 12.87, "volume": 2589168.0}, {"date": "2026-01-27", "close": 14.0, "volume": 3213080.0}, {"date": "2026-01-28", "close": 16.63, "volume": 4010227.0}, {"date": "2026-01-29", "close": 14.12, "volume": 3299564.0}, {"date": "2026-01-30", "close": 13.17, "volume": 2218686.0}, {"date": "2026-02-02", "close": 12.6, "volume": 2175544.0}, {"date": "2026-02-03", "close": 15.32, "volume": 3210151.0}, {"date": "2026-02-04", "close": 12.37, "volume": 3109607.0}, {"date": "2026-02-05", "close": 12.29, "volume": 1825716.0}, {"date": "2026-02-06", "close": 14.2, "volume": 1658163.0}, {"date": "2026-02-09", "close": 13.7, "volume": 895297.0}, {"date": "2026-02-10", "close": 13.44, "volume": 5116865.0}, {"date": "2026-02-11", "close": 12.6, "volume": 1922620.0}, {"date": "2026-02-12", "close": 11.13, "volume": 1499791.0}, {"date": "2026-02-13", "close": 11.17, "volume": 1091501.0}, {"date": "2026-02-17", "close": 9.42, "volume": 5986492.0}, {"date": "2026-02-18", "close": 9.02, "volume": 3168581.0}, {"date": "2026-02-19", "close": 10.26, "volume": 2684049.0}, {"date": "2026-02-20", "close": 9.05, "volume": 2384159.0}, {"date": "2026-02-23", "close": 9.6, "volume": 1491069.0}, {"date": "2026-02-24", "close": 9.68, "volume": 1096272.0}, {"date": "2026-02-25", "close": 9.76, "volume": 975481.0}, {"date": "2026-02-26", "close": 10.83, "volume": 1281416.0}, {"date": "2026-02-27", "close": 10.18, "volume": 1484527.0}, {"date": "2026-03-02", "close": 11.85, "volume": 1734575.0}, {"date": "2026-03-03", "close": 11.86, "volume": 1186564.0}, {"date": "2026-03-04", "close": 12.26, "volume": 1036744.0}, {"date": "2026-03-05", "close": 12.0, "volume": 1401975.0}, {"date": "2026-03-06", "close": 12.11, "volume": 2050281.0}, {"date": "2026-03-09", "close": 12.21, "volume": 726153.0}, {"date": "2026-03-10", "close": 12.39, "volume": 1411179.0}, {"date": "2026-03-11", "close": 13.98, "volume": 5490638.0}, {"date": "2026-03-12", "close": 15.52, "volume": 3520898.0}, {"date": "2026-03-13", "close": 14.1, "volume": 1711736.0}, {"date": "2026-03-16", "close": 14.55, "volume": 1323393.0}, {"date": "2026-03-17", "close": 15.33, "volume": 1241865.0}, {"date": "2026-03-18", "close": 14.03, "volume": 1436235.0}, {"date": "2026-03-19", "close": 12.62, "volume": 3627349.0}, {"date": "2026-03-20", "close": 11.715, "volume": 1722833.0}, {"date": "2026-03-23", "close": 13.21, "volume": 1632083.0}, {"date": "2026-03-24", "close": 13.52, "volume": 2420740.0}, {"date": "2026-03-25", "close": 10.63, "volume": 6615393.0}, {"date": "2026-03-26", "close": 10.0, "volume": 2427233.0}, {"date": "2026-03-27", "close": 9.0, "volume": 2303118.0}, {"date": "2026-03-30", "close": 8.65, "volume": 3695063.0}, {"date": "2026-03-31", "close": 9.39, "volume": 1584844.0}, {"date": "2026-04-01", "close": 9.61, "volume": 1244264.0}, {"date": "2026-04-02", "close": 11.88, "volume": 2143772.0}, {"date": "2026-04-06", "close": 10.115, "volume": 2266087.0}, {"date": "2026-04-07", "close": 9.565, "volume": 1546411.0}, {"date": "2026-04-08", "close": 10.56, "volume": 1561356.0}, {"date": "2026-04-09", "close": 10.95, "volume": 1406704.0}, {"date": "2026-04-10", "close": 10.05, "volume": 1252978.0}, {"date": "2026-04-13", "close": 11.53, "volume": 1560128.0}, {"date": "2026-04-14", "close": 10.9, "volume": 1788116.0}, {"date": "2026-04-15", "close": 11.29, "volume": 1441022.0}, {"date": "2026-04-16", "close": 11.5, "volume": 1898763.0}, {"date": "2026-04-17", "close": 11.26, "volume": 2174681.0}, {"date": "2026-04-20", "close": 11.67, "volume": 1286205.0}, {"date": "2026-04-21", "close": 15.3, "volume": 12366640.0}, {"date": "2026-04-22", "close": 14.96, "volume": 3652370.0}, {"date": "2026-04-23", "close": 16.77, "volume": 4132456.0}, {"date": "2026-04-24", "close": 17.36, "volume": 2540820.0}, {"date": "2026-04-27", "close": 14.33, "volume": 4430446.0}, {"date": "2026-04-28", "close": 13.62, "volume": 2088458.0}, {"date": "2026-04-29", "close": 12.89, "volume": 2421811.0}, {"date": "2026-04-30", "close": 14.005, "volume": 1451845.0}, {"date": "2026-05-01", "close": 13.51, "volume": 1296770.0}, {"date": "2026-05-04", "close": 12.87, "volume": 1058738.0}, {"date": "2026-05-05", "close": 13.4, "volume": 1346204.0}, {"date": "2026-05-06", "close": 13.58, "volume": 1574162.0}, {"date": "2026-05-07", "close": 12.23, "volume": 1641022.0}, {"date": "2026-05-08", "close": 13.46, "volume": 2026317.0}, {"date": "2026-05-11", "close": 14.47, "volume": 2688169.0}, {"date": "2026-05-12", "close": 14.06, "volume": 2744443.0}, {"date": "2026-05-13", "close": 21.01, "volume": 16105900.0}, {"date": "2026-05-14", "close": 19.84, "volume": 3257006.0}, {"date": "2026-05-15", "close": 18.59, "volume": 2675700.0}, {"date": "2026-05-18", "close": 18.63, "volume": 2349846.0}, {"date": "2026-05-19", "close": 16.99, "volume": 2721345.0}, {"date": "2026-05-20", "close": 18.51, "volume": 3329275.0}, {"date": "2026-05-21", "close": 20.33, "volume": 3917762.0}, {"date": "2026-05-22", "close": 23.06, "volume": 4835018.0}, {"date": "2026-05-26", "close": 25.08, "volume": 4400023.0}, {"date": "2026-05-27", "close": 25.8, "volume": 2618445.0}, {"date": "2026-05-28", "close": 25.71, "volume": 1913478.0}, {"date": "2026-05-29", "close": 24.01, "volume": 2547520.0}, {"date": "2026-06-01", "close": 21.51, "volume": 2657813.0}, {"date": "2026-06-02", "close": 22.13, "volume": 1790188.0}, {"date": "2026-06-03", "close": 19.61, "volume": 2229125.0}, {"date": "2026-06-04", "close": 18.83, "volume": 3315106.0}, {"date": "2026-06-05", "close": 15.85, "volume": 3599759.0}, {"date": "2026-06-08", "close": 16.23, "volume": 1782546.0}, {"date": "2026-06-09", "close": 19.43, "volume": 9221928.0}, {"date": "2026-06-10", "close": 22.68, "volume": 9607215.0}, {"date": "2026-06-11", "close": 30.61, "volume": 16861580.0}, {"date": "2026-06-12", "close": 25.5, "volume": 9955301.0}, {"date": "2026-06-15", "close": 23.09, "volume": 5688367.0}, {"date": "2026-06-16", "close": 25.04, "volume": 4623524.0}, {"date": "2026-06-17", "close": 25.56, "volume": 3359392.0}, {"date": "2026-06-18", "close": 29.86, "volume": 7180089.0}, {"date": "2026-06-22", "close": 24.31, "volume": 3605750.0}, {"date": "2026-06-23", "close": 20.66, "volume": 4061668.0}, {"date": "2026-06-24", "close": 18.05, "volume": 3465500.0}, {"date": "2026-06-25", "close": 17.38, "volume": 8722784.0}, {"date": "2026-06-26", "close": 16.64, "volume": 6486500.0}, {"date": "2026-06-29", "close": 18.4, "volume": 3367911.0}, {"date": "2026-06-30", "close": 17.55, "volume": 3534343.0}, {"date": "2026-07-01", "close": 16.08, "volume": 2002495.0}, {"date": "2026-07-02", "close": 15.63, "volume": 2998944.0}, {"date": "2026-07-06", "close": 15.01, "volume": 1681313.0}, {"date": "2026-07-07", "close": 13.58, "volume": 1911430.0}, {"date": "2026-07-08", "close": 13.75, "volume": 2102263.0}, {"date": "2026-07-09", "close": 14.63, "volume": 1599595.0}, {"date": "2026-07-10", "close": 13.24, "volume": 1340254.0}, {"date": "2026-07-13", "close": 12.06, "volume": 1818038.0}, {"date": "2026-07-14", "close": 12.79, "volume": 1796619.0}, {"date": "2026-07-15", "close": 11.21, "volume": 3250309.0}, {"date": "2026-07-16", "close": 10.345, "volume": 2257974.0}, {"date": "2026-07-17", "close": 10.59, "volume": 1945420.0}, {"date": "2026-07-20", "close": 9.98, "volume": 1330633.0}, {"date": "2026-07-21", "close": 11.33, "volume": 1722729.0}, {"date": "2026-07-22", "close": 10.51, "volume": 1478279.0}, {"date": "2026-07-23", "close": 10.11, "volume": 1176842.0}, {"date": "2026-07-24", "close": 9.67, "volume": 1121995.0}], "refreshing": true}