{"ticker": "ABVX", "overview": {"name": "Abivax SA - 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": "ABVX", "has_prices": true, "as_of": "2026-10-30", "last": 86.59, "prev_close": 89.06, "change": -2.469999999999999, "change_pct": -0.027734111834718154, "session_volume": 843412.0, "vwap_5": 87.6988561481749, "vwap_20": 89.00783561331087, "vwap_60": 102.42082393933977, "vwap_250": 113.35073937387203, "high_52w": 145.31, "low_52w": 72.5, "avg_volume_20": 1078376.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352351", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": null, "country": "", "headline": "Abivax S.A. moves to a 5.7% passive stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001193125-26-352351-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002005369-26-000043", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": null, "country": "", "headline": "Abivax S.A. moves to a 6% passive stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0002005369-26-000043-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-080877", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": "Abivax S.A. moves to a 4.3% activist stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001104659-26-080877-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178070}, {"id": "13DG-0001104659-26-058492", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": "Abivax S.A. moves to a 6.7% activist stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001104659-26-058492-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352351", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": null, "country": "", "headline": "Abivax S.A. moves to a 5.7% passive stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001193125-26-352351-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002005369-26-000043", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": null, "country": "", "headline": "Abivax S.A. moves to a 6% passive stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0002005369-26-000043-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-080877", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": "Abivax S.A. moves to a 4.3% activist stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001104659-26-080877-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178070}, {"id": "13DG-0001104659-26-058492", "src": "13DG", "ticker": "ABVX", "cik": "1956827", "company": "Abivax S.A.", "company_raw": "Abivax S.A.", "who": "Abivax S.A.", "who_key": "Abivax S.A.", "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": "Abivax S.A. moves to a 6.7% activist stake in ABVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1956827/0001104659-26-058492-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "Abivax SA - American Depositary Shares", "new_value": "Abivax S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001956827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001956827", "applied": 1, "detected_at": "2026-09-10T03:13:08.994464"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ABVX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-20", "close": 8.3, "volume": 2992555.0}, {"date": "2023-10-23", "close": 8.1, "volume": 777675.0}, {"date": "2023-10-24", "close": 8.74, "volume": 405039.0}, {"date": "2023-10-25", "close": 9.1, "volume": 511460.0}, {"date": "2023-10-26", "close": 9.05, "volume": 230470.0}, {"date": "2023-10-27", "close": 9.28, "volume": 150113.0}, {"date": "2023-10-30", "close": 9.22, "volume": 173015.0}, {"date": "2023-10-31", "close": 9.2, "volume": 135788.0}, {"date": "2023-11-01", "close": 9.76, "volume": 196201.0}, {"date": "2023-11-02", "close": 9.8, "volume": 252504.0}, {"date": "2023-11-03", "close": 10.1, "volume": 665810.0}, {"date": "2023-11-06", "close": 10.13, "volume": 162292.0}, {"date": "2023-11-07", "close": 10.21, "volume": 316172.0}, {"date": "2023-11-08", "close": 10.35, "volume": 307443.0}, {"date": "2023-11-09", "close": 10.1, "volume": 490945.0}, {"date": "2023-11-10", "close": 10.0, "volume": 542810.0}, {"date": "2023-11-13", "close": 10.5, "volume": 355538.0}, {"date": "2023-11-14", "close": 10.8, "volume": 311135.0}, {"date": "2023-11-15", "close": 11.22, "volume": 582901.0}, {"date": "2023-11-16", "close": 11.06, "volume": 941616.0}, {"date": "2023-11-17", "close": 11.03, "volume": 107625.0}, {"date": "2023-11-20", "close": 11.02, "volume": 110311.0}, {"date": "2023-11-21", "close": 10.63, "volume": 88052.0}, {"date": "2023-11-22", "close": 10.12, "volume": 138878.0}, {"date": "2023-11-24", "close": 10.3, "volume": 92415.0}, {"date": "2023-11-27", "close": 9.97, "volume": 298981.0}, {"date": "2023-11-28", "close": 9.8, "volume": 499780.0}, {"date": "2023-11-29", "close": 10.0, "volume": 167082.0}, {"date": "2023-11-30", "close": 10.15, "volume": 74761.0}, {"date": "2023-12-01", "close": 10.07, "volume": 14978.0}, {"date": "2023-12-04", "close": 10.27, "volume": 38907.0}, {"date": "2023-12-05", "close": 10.17, "volume": 61107.0}, {"date": "2023-12-06", "close": 10.21, "volume": 7385.0}, {"date": "2023-12-07", "close": 10.3, "volume": 83849.0}, {"date": "2023-12-08", "close": 10.49, "volume": 186531.0}, {"date": "2023-12-11", "close": 10.42, "volume": 37212.0}, {"date": "2023-12-12", "close": 10.39, "volume": 117104.0}, {"date": "2023-12-13", "close": 10.41, "volume": 90780.0}, {"date": "2023-12-14", "close": 10.45, "volume": 132379.0}, {"date": "2023-12-15", "close": 10.5, "volume": 109653.0}, {"date": "2023-12-18", "close": 10.53, "volume": 59482.0}, {"date": "2023-12-19", "close": 11.4, "volume": 270413.0}, {"date": "2023-12-20", "close": 10.57, "volume": 244867.0}, {"date": "2023-12-21", "close": 10.81, "volume": 123214.0}, {"date": "2023-12-22", "close": 11.28, "volume": 72008.0}, {"date": "2023-12-26", "close": 10.83, "volume": 215583.0}, {"date": "2023-12-27", "close": 10.79, "volume": 56940.0}, {"date": "2023-12-28", "close": 10.8, "volume": 521128.0}, {"date": "2023-12-29", "close": 10.7, "volume": 187040.0}, {"date": "2024-01-02", "close": 10.8, "volume": 81042.0}, {"date": "2024-01-03", "close": 10.9, "volume": 127393.0}, {"date": "2024-01-04", "close": 10.75, "volume": 208679.0}, {"date": "2024-01-05", "close": 10.74, "volume": 98645.0}, {"date": "2024-01-08", "close": 11.21, "volume": 88100.0}, {"date": "2024-01-09", "close": 11.16, "volume": 28412.0}, {"date": "2024-01-10", "close": 11.0, "volume": 77502.0}, {"date": "2024-01-11", "close": 11.09, "volume": 67876.0}, {"date": "2024-01-12", "close": 11.29, "volume": 18769.0}, {"date": "2024-01-16", "close": 11.45, "volume": 337715.0}, {"date": "2024-01-17", "close": 11.525, "volume": 492051.0}, {"date": "2024-01-18", "close": 11.29, "volume": 1487123.0}, {"date": "2024-01-19", "close": 11.57, "volume": 188310.0}, {"date": "2024-01-22", "close": 11.63, "volume": 128499.0}, {"date": "2024-01-23", "close": 11.94, "volume": 145288.0}, {"date": "2024-01-24", "close": 11.89, "volume": 186654.0}, {"date": "2024-01-25", "close": 12.02, "volume": 77099.0}, {"date": "2024-01-26", "close": 12.56, "volume": 122271.0}, {"date": "2024-01-29", "close": 13.26, "volume": 93683.0}, {"date": "2024-01-30", "close": 12.85, "volume": 68157.0}, {"date": "2024-01-31", "close": 13.18, "volume": 85074.0}, {"date": "2024-02-01", "close": 13.17, "volume": 74981.0}, {"date": "2024-02-02", "close": 12.55, "volume": 92874.0}, {"date": "2024-02-05", "close": 12.27, "volume": 17153.0}, {"date": "2024-02-06", "close": 12.5, "volume": 19909.0}, {"date": "2024-02-07", "close": 12.37, "volume": 52568.0}, {"date": "2024-02-08", "close": 12.77, "volume": 57327.0}, {"date": "2024-02-09", "close": 12.498, "volume": 70298.0}, {"date": "2024-02-12", "close": 12.2, "volume": 89881.0}, {"date": "2024-02-13", "close": 11.99, "volume": 56286.0}, {"date": "2024-02-14", "close": 12.02, "volume": 43491.0}, {"date": "2024-02-15", "close": 12.0, "volume": 19650.0}, {"date": "2024-02-16", "close": 12.08, "volume": 19915.0}, {"date": "2024-02-20", "close": 12.2, "volume": 43787.0}, {"date": "2024-02-21", "close": 12.14, "volume": 107345.0}, {"date": "2024-02-22", "close": 12.8, "volume": 35270.0}, {"date": "2024-02-23", "close": 14.48, "volume": 165754.0}, {"date": "2024-02-26", "close": 14.75, "volume": 124278.0}, {"date": "2024-02-27", "close": 14.98, "volume": 116851.0}, {"date": "2024-02-28", "close": 13.83, "volume": 82235.0}, {"date": "2024-02-29", "close": 13.6, "volume": 176337.0}, {"date": "2024-03-01", "close": 13.94, "volume": 139081.0}, {"date": "2024-03-04", "close": 14.66, "volume": 81559.0}, {"date": "2024-03-05", "close": 14.96, "volume": 63812.0}, {"date": "2024-03-06", "close": 14.6, "volume": 176917.0}, {"date": "2024-03-07", "close": 14.5, "volume": 57784.0}, {"date": "2024-03-08", "close": 14.1, "volume": 28644.0}, {"date": "2024-03-11", "close": 13.26, "volume": 87768.0}, {"date": "2024-03-12", "close": 13.51, "volume": 129071.0}, {"date": "2024-03-13", "close": 13.33, "volume": 62753.0}, {"date": "2024-03-14", "close": 13.06, "volume": 44296.0}, {"date": "2024-03-15", "close": 13.95, "volume": 48256.0}, {"date": "2024-03-18", "close": 14.09, "volume": 43815.0}, {"date": "2024-03-19", "close": 14.71, "volume": 128580.0}, {"date": "2024-03-20", "close": 14.97, "volume": 103188.0}, {"date": "2024-03-21", "close": 14.77, "volume": 45212.0}, {"date": "2024-03-22", "close": 14.61, "volume": 23163.0}, {"date": "2024-03-25", "close": 14.32, "volume": 95908.0}, {"date": "2024-03-26", "close": 14.84, "volume": 34902.0}, {"date": "2024-03-27", "close": 14.79, "volume": 167667.0}, {"date": "2024-03-28", "close": 14.3, "volume": 114270.0}, {"date": "2024-04-01", "close": 13.97, "volume": 33585.0}, {"date": "2024-04-02", "close": 14.04, "volume": 163669.0}, {"date": "2024-04-03", "close": 14.94, "volume": 80210.0}, {"date": "2024-04-04", "close": 14.94, "volume": 58563.0}, {"date": "2024-04-05", "close": 14.86, "volume": 25924.0}, {"date": "2024-04-08", "close": 15.09, "volume": 21657.0}, {"date": "2024-04-09", "close": 14.885, "volume": 65835.0}, {"date": "2024-04-10", "close": 15.39, "volume": 155417.0}, {"date": "2024-04-11", "close": 15.0, "volume": 79706.0}, {"date": "2024-04-12", "close": 15.0, "volume": 47778.0}, {"date": "2024-04-15", "close": 14.7, "volume": 41744.0}, {"date": "2024-04-16", "close": 14.73, "volume": 23554.0}, {"date": "2024-04-17", "close": 14.88, "volume": 32290.0}, {"date": "2024-04-18", "close": 15.11, "volume": 6763.0}, {"date": "2024-04-19", "close": 15.31, "volume": 9006.0}, {"date": "2024-04-22", "close": 15.69, "volume": 5267.0}, {"date": "2024-04-23", "close": 15.86, "volume": 78284.0}, {"date": "2024-04-24", "close": 15.89, "volume": 7484.0}, {"date": "2024-04-25", "close": 15.74, "volume": 8393.0}, {"date": "2024-04-26", "close": 15.78, "volume": 53914.0}, {"date": "2024-04-29", "close": 15.52, "volume": 90706.0}, {"date": "2024-04-30", "close": 15.0, "volume": 47390.0}, {"date": "2024-05-01", "close": 15.04, "volume": 21547.0}, {"date": "2024-05-02", "close": 14.92, "volume": 61390.0}, {"date": "2024-05-03", "close": 14.54, "volume": 30339.0}, {"date": "2024-05-06", "close": 14.95, "volume": 23547.0}, {"date": "2024-05-07", "close": 14.56, "volume": 32869.0}, {"date": "2024-05-08", "close": 14.28, "volume": 57401.0}, {"date": "2024-05-09", "close": 14.15, "volume": 31141.0}, {"date": "2024-05-10", "close": 14.09, "volume": 29391.0}, {"date": "2024-05-13", "close": 13.95, "volume": 45133.0}, {"date": "2024-05-14", "close": 13.85, "volume": 24037.0}, {"date": "2024-05-15", "close": 13.95, "volume": 171610.0}, {"date": "2024-05-16", "close": 14.0, "volume": 21905.0}, {"date": "2024-05-17", "close": 13.64, "volume": 16442.0}, {"date": "2024-05-20", "close": 13.85, "volume": 33957.0}, {"date": "2024-05-21", "close": 14.31, "volume": 420218.0}, {"date": "2024-05-22", "close": 14.3, "volume": 19157.0}, {"date": "2024-05-23", "close": 13.9, "volume": 37043.0}, {"date": "2024-05-24", "close": 13.86, "volume": 42086.0}, {"date": "2024-05-28", "close": 13.73, "volume": 34686.0}, {"date": "2024-05-29", "close": 13.12, "volume": 23543.0}, {"date": "2024-05-30", "close": 13.34, "volume": 20690.0}, {"date": "2024-05-31", "close": 14.0, "volume": 21049.0}, {"date": "2024-06-03", "close": 13.48, "volume": 42003.0}, {"date": "2024-06-04", "close": 13.33, "volume": 39946.0}, {"date": "2024-06-05", "close": 13.53, "volume": 12360.0}, {"date": "2024-06-06", "close": 13.95, "volume": 10698.0}, {"date": "2024-06-07", "close": 14.295, "volume": 6414.0}, {"date": "2024-06-10", "close": 13.95, "volume": 12222.0}, {"date": "2024-06-11", "close": 14.09, "volume": 21431.0}, {"date": "2024-06-12", "close": 14.43, "volume": 27439.0}, {"date": "2024-06-13", "close": 13.62, "volume": 38615.0}, {"date": "2024-06-14", "close": 13.58, "volume": 55627.0}, {"date": "2024-06-17", "close": 13.55, "volume": 139080.0}, {"date": "2024-06-18", "close": 13.32, "volume": 21027.0}, {"date": "2024-06-20", "close": 13.72, "volume": 24393.0}, {"date": "2024-06-21", "close": 13.4, "volume": 10184.0}, {"date": "2024-06-24", "close": 13.75, "volume": 22227.0}, {"date": "2024-06-25", "close": 13.3, "volume": 146092.0}, {"date": "2024-06-26", "close": 12.96, "volume": 22012.0}, {"date": "2024-06-27", "close": 12.75, "volume": 12391.0}, {"date": "2024-06-28", "close": 13.22, "volume": 59620.0}, {"date": "2024-07-01", "close": 13.56, "volume": 43940.0}, {"date": "2024-07-02", "close": 13.5, "volume": 37030.0}, {"date": "2024-07-03", "close": 13.07, "volume": 8262.0}, {"date": "2024-07-05", "close": 13.0, "volume": 12860.0}, {"date": "2024-07-08", "close": 13.1, "volume": 127288.0}, {"date": "2024-07-09", "close": 13.24, "volume": 84721.0}, {"date": "2024-07-10", "close": 13.2, "volume": 80316.0}, {"date": "2024-07-11", "close": 13.35, "volume": 278724.0}, {"date": "2024-07-12", "close": 13.63, "volume": 46408.0}, {"date": "2024-07-15", "close": 13.75, "volume": 66739.0}, {"date": "2024-07-16", "close": 13.44, "volume": 157896.0}, {"date": "2024-07-17", "close": 13.28, "volume": 29774.0}, {"date": "2024-07-18", "close": 12.85, "volume": 152237.0}, {"date": "2024-07-19", "close": 12.4, "volume": 34413.0}, {"date": "2024-07-22", "close": 12.12, "volume": 37839.0}, {"date": "2024-07-23", "close": 12.04, "volume": 63390.0}, {"date": "2024-07-24", "close": 11.85, "volume": 98694.0}, {"date": "2024-07-25", "close": 11.82, "volume": 48109.0}, {"date": "2024-07-26", "close": 11.86, "volume": 57230.0}, {"date": "2024-07-29", "close": 11.81, "volume": 48997.0}, {"date": "2024-07-30", "close": 11.83, "volume": 106923.0}, {"date": "2024-07-31", "close": 11.81, "volume": 70781.0}, {"date": "2024-08-01", "close": 11.76, "volume": 27325.0}, {"date": "2024-08-02", "close": 11.97, "volume": 61048.0}, {"date": "2024-08-05", "close": 11.05, "volume": 76666.0}, {"date": "2024-08-06", "close": 10.93, "volume": 149199.0}, {"date": "2024-08-07", "close": 11.26, "volume": 252764.0}, {"date": "2024-08-08", "close": 11.23, "volume": 150905.0}, {"date": "2024-08-09", "close": 11.19, "volume": 100251.0}, {"date": "2024-08-12", "close": 10.99, "volume": 111069.0}, {"date": "2024-08-13", "close": 10.96, "volume": 76750.0}, {"date": "2024-08-14", "close": 10.99, "volume": 21969.0}, {"date": "2024-08-15", "close": 11.02, "volume": 41702.0}, {"date": "2024-08-16", "close": 10.85, "volume": 94310.0}, {"date": "2024-08-19", "close": 11.12, "volume": 38762.0}, {"date": "2024-08-20", "close": 11.38, "volume": 103568.0}, {"date": "2024-08-21", "close": 11.55, "volume": 58209.0}, {"date": "2024-08-22", "close": 11.66, "volume": 24569.0}, {"date": "2024-08-23", "close": 11.6, "volume": 70324.0}, {"date": "2024-08-26", "close": 11.63, "volume": 11558.0}, {"date": "2024-08-27", "close": 11.96, "volume": 80779.0}, {"date": "2024-08-28", "close": 12.26, "volume": 70614.0}, {"date": "2024-08-29", "close": 12.7, "volume": 110668.0}, {"date": "2024-08-30", "close": 12.71, "volume": 92547.0}, {"date": "2024-09-03", "close": 12.41, "volume": 99876.0}, {"date": "2024-09-04", "close": 12.26, "volume": 79262.0}, {"date": "2024-09-05", "close": 12.28, "volume": 135709.0}, {"date": "2024-09-06", "close": 12.35, "volume": 76768.0}, {"date": "2024-09-09", "close": 12.0, "volume": 161792.0}, {"date": "2024-09-10", "close": 11.76, "volume": 17407.0}, {"date": "2024-09-11", "close": 11.75, "volume": 39813.0}, {"date": "2024-09-12", "close": 11.96, "volume": 51602.0}, {"date": "2024-09-13", "close": 11.72, "volume": 61202.0}, {"date": "2024-09-16", "close": 11.48, "volume": 49060.0}, {"date": "2024-09-17", "close": 11.35, "volume": 69452.0}, {"date": "2024-09-18", "close": 11.37, "volume": 35755.0}, {"date": "2024-09-19", "close": 11.55, "volume": 38479.0}, {"date": "2024-09-20", "close": 11.3, "volume": 41402.0}, {"date": "2024-09-23", "close": 10.86, "volume": 165878.0}, {"date": "2024-09-24", "close": 11.31, "volume": 191204.0}, {"date": "2024-09-25", "close": 11.16, "volume": 27051.0}, {"date": "2024-09-26", "close": 11.6, "volume": 15019.0}, {"date": "2024-09-27", "close": 11.6, "volume": 225523.0}, {"date": "2024-09-30", "close": 11.52, "volume": 18714.0}, {"date": "2024-10-01", "close": 10.97, "volume": 240153.0}, {"date": "2024-10-02", "close": 10.38, "volume": 232167.0}, {"date": "2024-10-03", "close": 10.29, "volume": 33862.0}, {"date": "2024-10-04", "close": 9.78, "volume": 53858.0}, {"date": "2024-10-07", "close": 9.57, "volume": 135537.0}, {"date": "2024-10-08", "close": 9.13, "volume": 282109.0}, {"date": "2024-10-09", "close": 9.26, "volume": 181960.0}, {"date": "2024-10-10", "close": 8.97, "volume": 182636.0}, {"date": "2024-10-11", "close": 9.52, "volume": 56364.0}, {"date": "2024-10-14", "close": 9.54, "volume": 858790.0}, {"date": "2024-10-15", "close": 9.48, "volume": 122382.0}, {"date": "2024-10-16", "close": 10.13, "volume": 244169.0}, {"date": "2024-10-17", "close": 10.35, "volume": 94465.0}, {"date": "2024-10-18", "close": 10.45, "volume": 581427.0}, {"date": "2024-10-21", "close": 10.5, "volume": 128738.0}, {"date": "2024-10-22", "close": 10.5, "volume": 57293.0}, {"date": "2024-10-23", "close": 10.28, "volume": 15427.0}, {"date": "2024-10-24", "close": 10.45, "volume": 406801.0}, {"date": "2024-10-25", "close": 10.3, "volume": 15154.0}, {"date": "2024-10-28", "close": 10.69, "volume": 27905.0}, {"date": "2024-10-29", "close": 10.6, "volume": 37493.0}, {"date": "2024-10-30", "close": 10.49, "volume": 16682.0}, {"date": "2024-10-31", "close": 10.32, "volume": 10449.0}, {"date": "2024-11-01", "close": 10.27, "volume": 259218.0}, {"date": "2024-11-04", "close": 10.55, "volume": 33187.0}, {"date": "2024-11-05", "close": 10.25, "volume": 11537.0}, {"date": "2024-11-06", "close": 10.4, "volume": 18877.0}, {"date": "2024-11-07", "close": 10.54, "volume": 28399.0}, {"date": "2024-11-08", "close": 10.47, "volume": 14463.0}, {"date": "2024-11-11", "close": 10.55, "volume": 137711.0}, {"date": "2024-11-12", "close": 10.33, "volume": 153300.0}, {"date": "2024-11-13", "close": 10.18, "volume": 55110.0}, {"date": "2024-11-14", "close": 9.96, "volume": 127703.0}, {"date": "2024-11-15", "close": 9.5, "volume": 91459.0}, {"date": "2024-11-18", "close": 9.12, "volume": 130864.0}, {"date": "2024-11-19", "close": 8.91, "volume": 198382.0}, {"date": "2024-11-20", "close": 8.86, "volume": 31065.0}, {"date": "2024-11-21", "close": 8.7, "volume": 75729.0}, {"date": "2024-11-22", "close": 8.78, "volume": 259559.0}, {"date": "2024-11-25", "close": 8.5, "volume": 289202.0}, {"date": "2024-11-26", "close": 8.5, "volume": 89121.0}, {"date": "2024-11-27", "close": 8.56, "volume": 71783.0}, {"date": "2024-11-29", "close": 8.53, "volume": 56118.0}, {"date": "2024-12-02", "close": 8.48, "volume": 88070.0}, {"date": "2024-12-03", "close": 8.3, "volume": 78500.0}, {"date": "2024-12-04", "close": 8.89, "volume": 101698.0}, {"date": "2024-12-05", "close": 8.33, "volume": 94691.0}, {"date": "2024-12-06", "close": 8.81, "volume": 41578.0}, {"date": "2024-12-09", "close": 8.5, "volume": 29201.0}, {"date": "2024-12-10", "close": 8.58, "volume": 20762.0}, {"date": "2024-12-11", "close": 7.94, "volume": 406013.0}, {"date": "2024-12-12", "close": 7.65, "volume": 57391.0}, {"date": "2024-12-13", "close": 7.11, "volume": 281343.0}, {"date": "2024-12-16", "close": 7.9, "volume": 156191.0}, {"date": "2024-12-17", "close": 7.94, "volume": 124924.0}, {"date": "2024-12-18", "close": 7.8, "volume": 78687.0}, {"date": "2024-12-19", "close": 7.76, "volume": 71219.0}, {"date": "2024-12-20", "close": 7.65, "volume": 258030.0}, {"date": "2024-12-23", "close": 7.35, "volume": 449216.0}, {"date": "2024-12-24", "close": 7.6, "volume": 116312.0}, {"date": "2024-12-26", "close": 7.66, "volume": 263124.0}, {"date": "2024-12-27", "close": 7.12, "volume": 338692.0}, {"date": "2024-12-30", "close": 7.05, "volume": 662067.0}, {"date": "2024-12-31", "close": 7.32, "volume": 545351.0}, {"date": "2025-01-02", "close": 7.29, "volume": 106423.0}, {"date": "2025-01-03", "close": 7.45, "volume": 106395.0}, {"date": "2025-01-06", "close": 7.27, "volume": 139148.0}, {"date": "2025-01-07", "close": 6.98, "volume": 164897.0}, {"date": "2025-01-08", "close": 6.68, "volume": 143636.0}, {"date": "2025-01-10", "close": 6.38, "volume": 211089.0}, {"date": "2025-01-13", "close": 6.5, "volume": 114119.0}, {"date": "2025-01-14", "close": 6.15, "volume": 303876.0}, {"date": "2025-01-15", "close": 6.29, "volume": 162353.0}, {"date": "2025-01-16", "close": 6.23, "volume": 39729.0}, {"date": "2025-01-17", "close": 6.16, "volume": 56917.0}, {"date": "2025-01-21", "close": 6.37, "volume": 83504.0}, {"date": "2025-01-22", "close": 6.23, "volume": 62040.0}, {"date": "2025-01-23", "close": 6.08, "volume": 151305.0}, {"date": "2025-01-24", "close": 6.09, "volume": 174740.0}, {"date": "2025-01-27", "close": 6.1, "volume": 111778.0}, {"date": "2025-01-28", "close": 6.08, "volume": 222900.0}, {"date": "2025-01-29", "close": 5.87, "volume": 201420.0}, {"date": "2025-01-30", "close": 5.9, "volume": 76787.0}, {"date": "2025-01-31", "close": 5.97, "volume": 131390.0}, {"date": "2025-02-03", "close": 5.94, "volume": 98327.0}, {"date": "2025-02-04", "close": 5.89, "volume": 31357.0}, {"date": "2025-02-05", "close": 5.85, "volume": 164659.0}, {"date": "2025-02-06", "close": 6.025, "volume": 405686.0}, {"date": "2025-02-07", "close": 6.3, "volume": 574345.0}, {"date": "2025-02-10", "close": 6.63, "volume": 83315.0}, {"date": "2025-02-11", "close": 6.5975, "volume": 96992.0}, {"date": "2025-02-12", "close": 6.8, "volume": 165178.0}, {"date": "2025-02-13", "close": 7.17, "volume": 82152.0}, {"date": "2025-02-14", "close": 7.4, "volume": 58385.0}, {"date": "2025-02-18", "close": 7.34, "volume": 218273.0}, {"date": "2025-02-19", "close": 7.49, "volume": 231697.0}, {"date": "2025-02-20", "close": 7.62, "volume": 79834.0}, {"date": "2025-02-21", "close": 8.08, "volume": 47667.0}, {"date": "2025-02-24", "close": 7.49, "volume": 135579.0}, {"date": "2025-02-25", "close": 7.5, "volume": 90690.0}, {"date": "2025-02-26", "close": 7.6, "volume": 91923.0}, {"date": "2025-02-27", "close": 7.69, "volume": 52773.0}, {"date": "2025-02-28", "close": 7.68, "volume": 154763.0}, {"date": "2025-03-03", "close": 7.33, "volume": 195586.0}, {"date": "2025-03-04", "close": 7.21, "volume": 161304.0}, {"date": "2025-03-05", "close": 7.85, "volume": 103766.0}, {"date": "2025-03-06", "close": 8.29, "volume": 175981.0}, {"date": "2025-03-07", "close": 7.91, "volume": 243197.0}, {"date": "2025-03-10", "close": 6.43, "volume": 1242254.0}, {"date": "2025-03-11", "close": 6.34, "volume": 334537.0}, {"date": "2025-03-12", "close": 6.3, "volume": 293520.0}, {"date": "2025-03-13", "close": 5.92, "volume": 1190315.0}, {"date": "2025-03-14", "close": 5.94, "volume": 477305.0}, {"date": "2025-03-17", "close": 6.0, "volume": 622064.0}, {"date": "2025-03-18", "close": 6.8, "volume": 342144.0}, {"date": "2025-03-19", "close": 6.84, "volume": 238401.0}, {"date": "2025-03-20", "close": 7.06, "volume": 176786.0}, {"date": "2025-03-21", "close": 7.38, "volume": 175891.0}, {"date": "2025-03-24", "close": 7.37, "volume": 121112.0}, {"date": "2025-03-25", "close": 7.34, "volume": 73097.0}, {"date": "2025-03-26", "close": 7.09, "volume": 72361.0}, {"date": "2025-03-27", "close": 6.82, "volume": 105488.0}, {"date": "2025-03-28", "close": 6.43, "volume": 152328.0}, {"date": "2025-03-31", "close": 6.25, "volume": 297515.0}, {"date": "2025-04-01", "close": 5.89, "volume": 216501.0}, {"date": "2025-04-02", "close": 6.05, "volume": 130969.0}, {"date": "2025-04-03", "close": 5.79, "volume": 98276.0}, {"date": "2025-04-04", "close": 5.32, "volume": 150559.0}, {"date": "2025-04-07", "close": 5.23, "volume": 116652.0}, {"date": "2025-04-08", "close": 5.17, "volume": 407844.0}, {"date": "2025-04-09", "close": 5.86, "volume": 439755.0}, {"date": "2025-04-10", "close": 5.59, "volume": 122499.0}, {"date": "2025-04-11", "close": 5.972, "volume": 93545.0}, {"date": "2025-04-14", "close": 6.0, "volume": 151775.0}, {"date": "2025-04-15", "close": 6.06, "volume": 138352.0}, {"date": "2025-04-16", "close": 6.29, "volume": 123307.0}, {"date": "2025-04-17", "close": 6.4, "volume": 125307.0}, {"date": "2025-04-21", "close": 6.23, "volume": 15695.0}, {"date": "2025-04-22", "close": 6.5, "volume": 104398.0}, {"date": "2025-04-23", "close": 6.765, "volume": 230909.0}, {"date": "2025-04-24", "close": 6.93, "volume": 105214.0}, {"date": "2025-04-25", "close": 6.84, "volume": 26965.0}, {"date": "2025-04-28", "close": 7.26, "volume": 45621.0}, {"date": "2025-04-29", "close": 7.12, "volume": 47603.0}, {"date": "2025-04-30", "close": 7.12, "volume": 102608.0}, {"date": "2025-05-01", "close": 6.91, "volume": 100216.0}, {"date": "2025-05-02", "close": 7.19, "volume": 138291.0}, {"date": "2025-05-05", "close": 7.12, "volume": 57481.0}, {"date": "2025-05-06", "close": 6.75, "volume": 164631.0}, {"date": "2025-05-07", "close": 6.625, "volume": 52519.0}, {"date": "2025-05-08", "close": 6.85, "volume": 83899.0}, {"date": "2025-05-09", "close": 6.71, "volume": 17236.0}, {"date": "2025-05-12", "close": 6.4, "volume": 94849.0}, {"date": "2025-05-13", "close": 6.04, "volume": 57289.0}, {"date": "2025-05-14", "close": 6.1, "volume": 69032.0}, {"date": "2025-05-15", "close": 5.99, "volume": 33752.0}, {"date": "2025-05-16", "close": 6.01, "volume": 120156.0}, {"date": "2025-05-19", "close": 5.88, "volume": 137564.0}, {"date": "2025-05-20", "close": 5.8, "volume": 51478.0}, {"date": "2025-05-21", "close": 5.82, "volume": 286297.0}, {"date": "2025-05-22", "close": 6.05, "volume": 1242911.0}, {"date": "2025-05-23", "close": 5.67, "volume": 264215.0}, {"date": "2025-05-27", "close": 5.69, "volume": 308552.0}, {"date": "2025-05-28", "close": 5.68, "volume": 290200.0}, {"date": "2025-05-29", "close": 6.015, "volume": 267581.0}, {"date": "2025-05-30", "close": 6.02, "volume": 130094.0}, {"date": "2025-06-02", "close": 6.35, "volume": 289943.0}, {"date": "2025-06-03", "close": 7.74, "volume": 608656.0}, {"date": "2025-06-04", "close": 8.06, "volume": 394897.0}, {"date": "2025-06-05", "close": 8.15, "volume": 249294.0}, {"date": "2025-06-06", "close": 8.19, "volume": 121539.0}, {"date": "2025-06-09", "close": 7.8, "volume": 217744.0}, {"date": "2025-06-10", "close": 7.87, "volume": 184566.0}, {"date": "2025-06-11", "close": 7.42, "volume": 94747.0}, {"date": "2025-06-12", "close": 7.02, "volume": 97905.0}, {"date": "2025-06-13", "close": 6.98, "volume": 496860.0}, {"date": "2025-06-16", "close": 6.72, "volume": 306484.0}, {"date": "2025-06-17", "close": 6.06, "volume": 312863.0}, {"date": "2025-06-18", "close": 6.05, "volume": 186573.0}, {"date": "2025-06-20", "close": 5.97, "volume": 334179.0}, {"date": "2025-06-23", "close": 6.11, "volume": 239576.0}, {"date": "2025-06-24", "close": 6.65, "volume": 212776.0}, {"date": "2025-06-25", "close": 7.05, "volume": 180531.0}, {"date": "2025-06-26", "close": 7.18, "volume": 146918.0}, {"date": "2025-06-27", "close": 7.4, "volume": 241782.0}, {"date": "2025-06-30", "close": 7.65, "volume": 487212.0}, {"date": "2025-07-01", "close": 7.66, "volume": 402268.0}, {"date": "2025-07-02", "close": 7.76, "volume": 207124.0}, {"date": "2025-07-03", "close": 7.96, "volume": 374623.0}, {"date": "2025-07-07", "close": 7.95, "volume": 657357.0}, {"date": "2025-07-08", "close": 7.75, "volume": 500189.0}, {"date": "2025-07-09", "close": 8.31, "volume": 691420.0}, {"date": "2025-07-10", "close": 8.3, "volume": 390944.0}, {"date": "2025-07-11", "close": 8.27, "volume": 438656.0}, {"date": "2025-07-14", "close": 8.83, "volume": 805108.0}, {"date": "2025-07-15", "close": 8.85, "volume": 738159.0}, {"date": "2025-07-16", "close": 9.88, "volume": 2315571.0}, {"date": "2025-07-17", "close": 10.34, "volume": 798897.0}, {"date": "2025-07-18", "close": 9.95, "volume": 620004.0}, {"date": "2025-07-21", "close": 10.14, "volume": 1486115.0}, {"date": "2025-07-22", "close": 10.0, "volume": 5448894.0}, {"date": "2025-07-23", "close": 68.6, "volume": 27831870.0}, {"date": "2025-07-24", "close": 69.76, "volume": 8339835.0}, {"date": "2025-07-25", "close": 66.49, "volume": 3540490.0}, {"date": "2025-07-28", "close": 66.57, "volume": 1722275.0}, {"date": "2025-07-29", "close": 69.8, "volume": 2339347.0}, {"date": "2025-07-30", "close": 70.835, "volume": 1379484.0}, {"date": "2025-07-31", "close": 71.77, "volume": 1465347.0}, {"date": "2025-08-01", "close": 71.945, "volume": 1252913.0}, {"date": "2025-08-04", "close": 72.07, "volume": 526836.0}, {"date": "2025-08-05", "close": 70.91, "volume": 926471.0}, {"date": "2025-08-06", "close": 69.09, "volume": 1636021.0}, {"date": "2025-08-07", "close": 70.02, "volume": 1145384.0}, {"date": "2025-08-08", "close": 70.13, "volume": 668356.0}, {"date": "2025-08-11", "close": 69.0, "volume": 584020.0}, {"date": "2025-08-12", "close": 71.91, "volume": 959886.0}, {"date": "2025-08-13", "close": 69.89, "volume": 1423945.0}, {"date": "2025-08-14", "close": 69.56, "volume": 853479.0}, {"date": "2025-08-15", "close": 70.44, "volume": 551843.0}, {"date": "2025-08-18", "close": 70.01, "volume": 533536.0}, {"date": "2025-08-19", "close": 68.96, "volume": 1395526.0}, {"date": "2025-08-20", "close": 71.89, "volume": 1999450.0}, {"date": "2025-08-21", "close": 74.43, "volume": 1554229.0}, {"date": "2025-08-22", "close": 77.28, "volume": 1378634.0}, {"date": "2025-08-25", "close": 77.46, "volume": 696203.0}, {"date": "2025-08-26", "close": 79.7, "volume": 1721711.0}, {"date": "2025-08-27", "close": 79.43, "volume": 1251571.0}, {"date": "2025-08-28", "close": 81.64, "volume": 951213.0}, {"date": "2025-08-29", "close": 81.03, "volume": 578725.0}, {"date": "2025-09-02", "close": 81.99, "volume": 592455.0}, {"date": "2025-09-03", "close": 83.65, "volume": 637850.0}, {"date": "2025-09-04", "close": 85.55, "volume": 855215.0}, {"date": "2025-09-05", "close": 88.03, "volume": 3204184.0}, {"date": "2025-09-08", "close": 90.0, "volume": 1437297.0}, {"date": "2025-09-09", "close": 89.25, "volume": 1202611.0}, {"date": "2025-09-10", "close": 87.63, "volume": 715322.0}, {"date": "2025-09-11", "close": 85.96, "volume": 1303996.0}, {"date": "2025-09-12", "close": 84.01, "volume": 1042202.0}, {"date": "2025-09-15", "close": 85.87, "volume": 858883.0}, {"date": "2025-09-16", "close": 82.28, "volume": 778116.0}, {"date": "2025-09-17", "close": 81.0, "volume": 775236.0}, {"date": "2025-09-18", "close": 83.31, "volume": 805264.0}, {"date": "2025-09-19", "close": 82.3, "volume": 592492.0}, {"date": "2025-09-22", "close": 82.21, "volume": 1172421.0}, {"date": "2025-09-23", "close": 82.02, "volume": 1232122.0}, {"date": "2025-09-24", "close": 82.55, "volume": 1033488.0}, {"date": "2025-09-25", "close": 82.0, "volume": 636564.0}, {"date": "2025-09-26", "close": 82.84, "volume": 767765.0}, {"date": "2025-09-29", "close": 83.33, "volume": 744869.0}, {"date": "2025-09-30", "close": 84.9, "volume": 1392621.0}, {"date": "2025-10-01", "close": 82.4, "volume": 866893.0}, {"date": "2025-10-02", "close": 82.87, "volume": 504767.0}, {"date": "2025-10-03", "close": 83.92, "volume": 741780.0}, {"date": "2025-10-06", "close": 86.67, "volume": 2943578.0}, {"date": "2025-10-07", "close": 87.01, "volume": 729183.0}, {"date": "2025-10-08", "close": 86.51, "volume": 652428.0}, {"date": "2025-10-09", "close": 90.61, "volume": 1355163.0}, {"date": "2025-10-10", "close": 93.77, "volume": 1963937.0}, {"date": "2025-10-13", "close": 95.63, "volume": 998298.0}, {"date": "2025-10-14", "close": 97.82, "volume": 1007718.0}, {"date": "2025-10-15", "close": 95.61, "volume": 789360.0}, {"date": "2025-10-16", "close": 92.91, "volume": 1778221.0}, {"date": "2025-10-17", "close": 92.73, "volume": 598050.0}, {"date": "2025-10-20", "close": 91.49, "volume": 746801.0}, {"date": "2025-10-21", "close": 91.67, "volume": 458379.0}, {"date": "2025-10-22", "close": 90.71, "volume": 786019.0}, {"date": "2025-10-23", "close": 90.47, "volume": 523454.0}, {"date": "2025-10-24", "close": 90.76, "volume": 795729.0}, {"date": "2025-10-27", "close": 94.84, "volume": 1242848.0}, {"date": "2025-10-28", "close": 94.245, "volume": 1355909.0}, {"date": "2025-10-29", "close": 98.94, "volume": 1492061.0}, {"date": "2025-10-30", "close": 104.29, "volume": 1749237.0}, {"date": "2025-10-31", "close": 102.42, "volume": 897684.0}, {"date": "2025-11-03", "close": 98.85, "volume": 1957339.0}, {"date": "2025-11-04", "close": 98.64, "volume": 1247708.0}, {"date": "2025-11-05", "close": 99.61, "volume": 713486.0}, {"date": "2025-11-06", "close": 103.9, "volume": 878135.0}, {"date": "2025-11-07", "close": 105.27, "volume": 925992.0}, {"date": "2025-11-10", "close": 106.12, "volume": 818259.0}, {"date": "2025-11-11", "close": 109.06, "volume": 776407.0}, {"date": "2025-11-12", "close": 103.43, "volume": 904941.0}, {"date": "2025-11-13", "close": 100.9, "volume": 713827.0}, {"date": "2025-11-14", "close": 110.39, "volume": 2422963.0}, {"date": "2025-11-17", "close": 113.62, "volume": 1517111.0}, {"date": "2025-11-18", "close": 113.83, "volume": 1111750.0}, {"date": "2025-11-19", "close": 112.95, "volume": 797509.0}, {"date": "2025-11-20", "close": 122.9, "volume": 4466432.0}, {"date": "2025-11-21", "close": 119.12, "volume": 1700718.0}, {"date": "2025-11-24", "close": 125.71, "volume": 1792580.0}, {"date": "2025-11-25", "close": 128.23, "volume": 917889.0}, {"date": "2025-11-26", "close": 125.68, "volume": 919767.0}, {"date": "2025-11-28", "close": 124.83, "volume": 369233.0}, {"date": "2025-12-01", "close": 119.92, "volume": 905775.0}, {"date": "2025-12-02", "close": 114.83, "volume": 976603.0}, {"date": "2025-12-03", "close": 110.93, "volume": 2414401.0}, {"date": "2025-12-04", "close": 110.64, "volume": 2569726.0}, {"date": "2025-12-05", "close": 114.51, "volume": 1297146.0}, {"date": "2025-12-08", "close": 115.05, "volume": 922498.0}, {"date": "2025-12-09", "close": 123.04, "volume": 2708196.0}, {"date": "2025-12-10", "close": 127.53, "volume": 3919848.0}, {"date": "2025-12-11", "close": 133.09, "volume": 2698633.0}, {"date": "2025-12-12", "close": 125.545, "volume": 1609878.0}, {"date": "2025-12-15", "close": 117.91, "volume": 1746647.0}, {"date": "2025-12-16", "close": 110.98, "volume": 2266725.0}, {"date": "2025-12-17", "close": 110.82, "volume": 1326645.0}, {"date": "2025-12-18", "close": 113.61, "volume": 968200.0}, {"date": "2025-12-19", "close": 114.94, "volume": 2336596.0}, {"date": "2025-12-22", "close": 138.72, "volume": 4685172.0}, {"date": "2025-12-23", "close": 138.35, "volume": 1359250.0}, {"date": "2025-12-24", "close": 145.31, "volume": 1010150.0}, {"date": "2025-12-26", "close": 142.31, "volume": 665050.0}, {"date": "2025-12-29", "close": 140.4, "volume": 982861.0}, {"date": "2025-12-30", "close": 138.34, "volume": 1436613.0}, {"date": "2025-12-31", "close": 134.855, "volume": 2756859.0}, {"date": "2026-01-02", "close": 133.77, "volume": 978145.0}, {"date": "2026-01-05", "close": 123.23, "volume": 1858669.0}, {"date": "2026-01-06", "close": 119.1, "volume": 1810327.0}, {"date": "2026-01-07", "close": 126.48, "volume": 2119396.0}, {"date": "2026-01-08", "close": 115.49, "volume": 3850189.0}, {"date": "2026-01-09", "close": 114.4, "volume": 1709559.0}, {"date": "2026-01-12", "close": 118.0, "volume": 6147058.0}, {"date": "2026-01-13", "close": 119.64, "volume": 1792562.0}, {"date": "2026-01-14", "close": 125.01, "volume": 1465097.0}, {"date": "2026-01-15", "close": 116.8, "volume": 3231145.0}, {"date": "2026-01-16", "close": 117.1, "volume": 779682.0}, {"date": "2026-01-20", "close": 118.84, "volume": 1989923.0}, {"date": "2026-01-21", "close": 120.01, "volume": 798465.0}, {"date": "2026-01-22", "close": 123.63, "volume": 1073501.0}, {"date": "2026-01-23", "close": 122.12, "volume": 747575.0}, {"date": "2026-01-26", "close": 120.88, "volume": 637307.0}, {"date": "2026-01-27", "close": 118.89, "volume": 1071116.0}, {"date": "2026-01-28", "close": 113.98, "volume": 1031120.0}, {"date": "2026-01-29", "close": 113.54, "volume": 1049188.0}, {"date": "2026-01-30", "close": 111.15, "volume": 633082.0}, {"date": "2026-02-02", "close": 111.46, "volume": 751111.0}, {"date": "2026-02-03", "close": 113.32, "volume": 733966.0}, {"date": "2026-02-04", "close": 113.57, "volume": 782186.0}, {"date": "2026-02-05", "close": 110.71, "volume": 628309.0}, {"date": "2026-02-06", "close": 117.67, "volume": 672789.0}, {"date": "2026-02-09", "close": 119.78, "volume": 537885.0}, {"date": "2026-02-10", "close": 119.18, "volume": 554150.0}, {"date": "2026-02-11", "close": 122.77, "volume": 525452.0}, {"date": "2026-02-12", "close": 124.54, "volume": 999307.0}, {"date": "2026-02-13", "close": 124.99, "volume": 793990.0}, {"date": "2026-02-17", "close": 125.63, "volume": 928502.0}, {"date": "2026-02-18", "close": 126.98, "volume": 1176121.0}, {"date": "2026-02-19", "close": 130.24, "volume": 1049877.0}, {"date": "2026-02-20", "close": 130.35, "volume": 740068.0}, {"date": "2026-02-23", "close": 132.91, "volume": 718796.0}, {"date": "2026-02-24", "close": 128.29, "volume": 1110021.0}, {"date": "2026-02-25", "close": 123.33, "volume": 885304.0}, {"date": "2026-02-26", "close": 119.47, "volume": 1052388.0}, {"date": "2026-02-27", "close": 121.28, "volume": 554453.0}, {"date": "2026-03-02", "close": 113.11, "volume": 1234242.0}, {"date": "2026-03-03", "close": 111.1, "volume": 1410231.0}, {"date": "2026-03-04", "close": 116.77, "volume": 533100.0}, {"date": "2026-03-05", "close": 112.7, "volume": 593103.0}, {"date": "2026-03-06", "close": 109.33, "volume": 823197.0}, {"date": "2026-03-09", "close": 109.61, "volume": 648868.0}, {"date": "2026-03-10", "close": 115.28, "volume": 543771.0}, {"date": "2026-03-11", "close": 112.31, "volume": 699065.0}, {"date": "2026-03-12", "close": 116.98, "volume": 2295908.0}, {"date": "2026-03-13", "close": 115.5, "volume": 701954.0}, {"date": "2026-03-16", "close": 122.75, "volume": 1595896.0}, {"date": "2026-03-17", "close": 126.62, "volume": 694014.0}, {"date": "2026-03-18", "close": 123.99, "volume": 1175335.0}, {"date": "2026-03-19", "close": 123.025, "volume": 735200.0}, {"date": "2026-03-20", "close": 120.34, "volume": 1379997.0}, {"date": "2026-03-23", "close": 115.42, "volume": 1288417.0}, {"date": "2026-03-24", "close": 110.17, "volume": 2334196.0}, {"date": "2026-03-25", "close": 110.7, "volume": 783003.0}, {"date": "2026-03-26", "close": 109.48, "volume": 848699.0}, {"date": "2026-03-27", "close": 102.47, "volume": 1757499.0}, {"date": "2026-03-30", "close": 101.5, "volume": 762481.0}, {"date": "2026-03-31", "close": 111.35, "volume": 1547449.0}, {"date": "2026-04-01", "close": 114.97, "volume": 1091583.0}, {"date": "2026-04-02", "close": 118.37, "volume": 963117.0}, {"date": "2026-04-06", "close": 119.47, "volume": 298351.0}, {"date": "2026-04-07", "close": 116.48, "volume": 393100.0}, {"date": "2026-04-08", "close": 118.96, "volume": 438838.0}, {"date": "2026-04-09", "close": 125.69, "volume": 1059005.0}, {"date": "2026-04-10", "close": 126.14, "volume": 998599.0}, {"date": "2026-04-13", "close": 121.31, "volume": 1511139.0}, {"date": "2026-04-14", "close": 125.8, "volume": 1050589.0}, {"date": "2026-04-15", "close": 121.48, "volume": 985885.0}, {"date": "2026-04-16", "close": 122.47, "volume": 748645.0}, {"date": "2026-04-17", "close": 120.16, "volume": 1179004.0}, {"date": "2026-04-20", "close": 114.98, "volume": 867652.0}, {"date": "2026-04-21", "close": 111.43, "volume": 756113.0}, {"date": "2026-04-22", "close": 115.99, "volume": 657362.0}, {"date": "2026-04-23", "close": 113.0, "volume": 570625.0}, {"date": "2026-04-24", "close": 114.56, "volume": 889618.0}, {"date": "2026-04-27", "close": 111.9, "volume": 789933.0}, {"date": "2026-04-28", "close": 109.87, "volume": 600314.0}, {"date": "2026-04-29", "close": 106.24, "volume": 890450.0}, {"date": "2026-04-30", "close": 117.38, "volume": 1200840.0}, {"date": "2026-05-01", "close": 117.61, "volume": 443409.0}, {"date": "2026-05-04", "close": 117.13, "volume": 654700.0}, {"date": "2026-05-05", "close": 123.78, "volume": 1267922.0}, {"date": "2026-05-06", "close": 126.54, "volume": 1240195.0}, {"date": "2026-05-07", "close": 124.65, "volume": 1181518.0}, {"date": "2026-05-08", "close": 122.74, "volume": 917598.0}, {"date": "2026-05-11", "close": 122.13, "volume": 678111.0}, {"date": "2026-05-12", "close": 121.39, "volume": 734498.0}, {"date": "2026-05-13", "close": 121.91, "volume": 732312.0}, {"date": "2026-05-14", "close": 121.0, "volume": 692233.0}, {"date": "2026-05-15", "close": 114.53, "volume": 943932.0}, {"date": "2026-05-18", "close": 113.55, "volume": 798157.0}, {"date": "2026-05-19", "close": 113.73, "volume": 1102971.0}, {"date": "2026-05-20", "close": 119.9, "volume": 1242586.0}, {"date": "2026-05-21", "close": 124.03, "volume": 1667414.0}, {"date": "2026-05-22", "close": 121.99, "volume": 1178975.0}, {"date": "2026-05-26", "close": 126.41, "volume": 1243541.0}, {"date": "2026-05-27", "close": 129.73, "volume": 1082597.0}, {"date": "2026-05-28", "close": 129.5, "volume": 1167653.0}, {"date": "2026-05-29", "close": 132.63, "volume": 1886466.0}, {"date": "2026-06-01", "close": 129.69, "volume": 8092794.0}, {"date": "2026-06-02", "close": 72.5, "volume": 16115580.0}, {"date": "2026-06-03", "close": 90.15, "volume": 7165717.0}, {"date": "2026-06-04", "close": 104.93, "volume": 5267471.0}, {"date": "2026-06-05", "close": 101.53, "volume": 2625320.0}, {"date": "2026-06-08", "close": 101.53, "volume": 1821845.0}, {"date": "2026-06-09", "close": 102.72, "volume": 1182958.0}, {"date": "2026-06-10", "close": 98.03, "volume": 1363745.0}, {"date": "2026-06-11", "close": 100.87, "volume": 1175548.0}, {"date": "2026-06-12", "close": 96.55, "volume": 1164026.0}, {"date": "2026-06-15", "close": 98.26, "volume": 2123977.0}, {"date": "2026-06-16", "close": 97.5, "volume": 1944988.0}, {"date": "2026-06-17", "close": 100.15, "volume": 1731309.0}, {"date": "2026-06-18", "close": 99.15, "volume": 1701700.0}, {"date": "2026-06-22", "close": 101.66, "volume": 2237686.0}, {"date": "2026-06-23", "close": 98.43, "volume": 1561913.0}, {"date": "2026-06-24", "close": 92.51, "volume": 6728661.0}, {"date": "2026-06-25", "close": 92.37, "volume": 1771883.0}, {"date": "2026-06-26", "close": 97.5, "volume": 1666908.0}, {"date": "2026-06-29", "close": 96.15, "volume": 2771894.0}, {"date": "2026-06-30", "close": 133.26, "volume": 8949464.0}, {"date": "2026-07-01", "close": 132.56, "volume": 4790239.0}, {"date": "2026-07-02", "close": 144.65, "volume": 4015790.0}, {"date": "2026-07-06", "close": 143.99, "volume": 1544907.0}, {"date": "2026-07-07", "close": 142.17, "volume": 1356109.0}, {"date": "2026-07-08", "close": 138.54, "volume": 1261194.0}, {"date": "2026-07-09", "close": 140.74, "volume": 907625.0}, {"date": "2026-07-10", "close": 139.9, "volume": 837743.0}, {"date": "2026-07-13", "close": 135.98, "volume": 1034979.0}, {"date": "2026-07-14", "close": 134.91, "volume": 933134.0}, {"date": "2026-07-15", "close": 136.94, "volume": 934623.0}, {"date": "2026-07-16", "close": 137.77, "volume": 1556937.0}, {"date": "2026-07-17", "close": 136.65, "volume": 1408312.0}, {"date": "2026-07-20", "close": 131.5, "volume": 1092974.0}, {"date": "2026-07-21", "close": 134.09, "volume": 752270.0}, {"date": "2026-07-22", "close": 129.73, "volume": 699912.0}, {"date": "2026-07-23", "close": 131.16, "volume": 750455.0}, {"date": "2026-07-24", "close": 125.7, "volume": 950969.0}, {"date": "2026-07-27", "close": 128.0, "volume": 662347.0}, {"date": "2026-07-28", "close": 124.23, "volume": 1016698.0}, {"date": "2026-07-29", "close": 118.84, "volume": 1150516.0}, {"date": "2026-07-30", "close": 124.33, "volume": 1493059.0}, {"date": "2026-07-31", "close": 124.92, "volume": 1237666.0}, {"date": "2026-08-03", "close": 124.78, "volume": 941540.0}, {"date": "2026-08-04", "close": 125.19, "volume": 634914.0}, {"date": "2026-08-05", "close": 125.39, "volume": 660074.0}, {"date": "2026-08-06", "close": 130.0, "volume": 1076013.0}, {"date": "2026-08-07", "close": 130.93, "volume": 1100268.0}, {"date": "2026-08-10", "close": 127.5, "volume": 763961.0}, {"date": "2026-08-11", "close": 126.81, "volume": 466237.0}, {"date": "2026-08-12", "close": 125.52, "volume": 525367.0}, {"date": "2026-08-13", "close": 121.45, "volume": 812802.0}, {"date": "2026-08-14", "close": 118.96, "volume": 903834.0}, {"date": "2026-08-17", "close": 120.73, "volume": 894804.0}, {"date": "2026-08-18", "close": 118.94, "volume": 482010.0}, {"date": "2026-08-19", "close": 120.56, "volume": 637080.0}, {"date": "2026-08-20", "close": 118.195, "volume": 1193475.0}, {"date": "2026-08-21", "close": 114.95, "volume": 988635.0}, {"date": "2026-08-24", "close": 116.15, "volume": 1293320.0}, {"date": "2026-08-25", "close": 117.93, "volume": 853504.0}, {"date": "2026-08-26", "close": 116.52, "volume": 512036.0}, {"date": "2026-08-27", "close": 114.3, "volume": 1074405.0}, {"date": "2026-08-28", "close": 113.35, "volume": 926192.0}, {"date": "2026-08-31", "close": 111.73, "volume": 1056740.0}, {"date": "2026-09-01", "close": 113.67, "volume": 991485.0}, {"date": "2026-09-02", "close": 111.08, "volume": 868278.0}, {"date": "2026-09-03", "close": 114.035, "volume": 1111818.0}, {"date": "2026-09-04", "close": 114.79, "volume": 489816.0}, {"date": "2026-09-08", "close": 118.95, "volume": 1605554.0}, {"date": "2026-09-09", "close": 119.46, "volume": 987184.0}, {"date": "2026-09-10", "close": 115.95, "volume": 1289404.0}, {"date": "2026-09-11", "close": 118.64, "volume": 893452.0}, {"date": "2026-09-14", "close": 113.58, "volume": 1156685.0}, {"date": "2026-09-15", "close": 106.66, "volume": 2008012.0}, {"date": "2026-09-16", "close": 102.23, "volume": 1894356.0}, {"date": "2026-09-17", "close": 106.99, "volume": 1152158.0}, {"date": "2026-09-18", "close": 105.04, "volume": 876033.0}, {"date": "2026-09-21", "close": 103.45, "volume": 974843.0}, {"date": "2026-09-22", "close": 98.29, "volume": 2531680.0}, {"date": "2026-09-23", "close": 94.13, "volume": 2637352.0}, {"date": "2026-09-24", "close": 94.87, "volume": 1663244.0}, {"date": "2026-09-25", "close": 91.06, "volume": 1484991.0}, {"date": "2026-09-28", "close": 96.85, "volume": 1680953.0}, {"date": "2026-09-29", "close": 98.5, "volume": 1628246.0}, {"date": "2026-09-30", "close": 99.02, "volume": 886231.0}, {"date": "2026-10-01", "close": 95.1, "volume": 1244402.0}, {"date": "2026-10-02", "close": 92.88, "volume": 644376.0}, {"date": "2026-10-05", "close": 91.73, "volume": 840305.0}, {"date": "2026-10-06", "close": 88.22, "volume": 2000596.0}, {"date": "2026-10-07", "close": 87.01, "volume": 1387405.0}, {"date": "2026-10-08", "close": 89.05, "volume": 2110754.0}, {"date": "2026-10-09", "close": 88.15, "volume": 885318.0}, {"date": "2026-10-12", "close": 86.94, "volume": 658941.0}, {"date": "2026-10-13", "close": 86.22, "volume": 993331.0}, {"date": "2026-10-14", "close": 87.98, "volume": 1126613.0}, {"date": "2026-10-15", "close": 92.38, "volume": 1521567.0}, {"date": "2026-10-16", "close": 88.13, "volume": 1446364.0}, {"date": "2026-10-19", "close": 87.49, "volume": 1575100.0}, {"date": "2026-10-20", "close": 92.59, "volume": 1604442.0}, {"date": "2026-10-21", "close": 93.49, "volume": 948094.0}, {"date": "2026-10-22", "close": 90.23, "volume": 896114.0}, {"date": "2026-10-23", "close": 88.01, "volume": 432466.0}, {"date": "2026-10-26", "close": 86.5, "volume": 423693.0}, {"date": "2026-10-27", "close": 87.0, "volume": 740272.0}, {"date": "2026-10-28", "close": 89.84, "volume": 536766.0}, {"date": "2026-10-29", "close": 89.06, "volume": 595984.0}, {"date": "2026-10-30", "close": 86.59, "volume": 843412.0}], "refreshing": true}