{"ticker": "NBTX", "overview": {"name": "Nanobiotix S.A. - ADSs", "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": "NBTX", "has_prices": true, "as_of": "2026-09-18", "last": 33.05, "prev_close": 35.88, "change": -2.8300000000000054, "change_pct": -0.07887402452619859, "session_volume": 149344.0, "vwap_5": 34.72820421501728, "vwap_20": 39.55792334369846, "vwap_60": 39.38312954818464, "vwap_250": 32.77608987696749, "high_52w": 55.07, "low_52w": 17.7, "avg_volume_20": 152562.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002005369-26-000049", "src": "13DG", "ticker": "NBTX", "cik": "1760854", "company": "Nanobiotix S.A.", "company_raw": "Nanobiotix S.A.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "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": "Invus Global Management, LLC moves to a 9.4% passive stake in NBTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001441449-26-000010", "src": "13DG", "ticker": "NBTX", "cik": "1760854", "company": "Nanobiotix S.A.", "company_raw": "Nanobiotix S.A.", "who": "Nanobiotix S.A.", "who_key": "Nanobiotix 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": "Nanobiotix S.A. moves to a 7% passive stake in NBTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1760854/0001441449-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}], "recent_buys": [], "institutional": [{"id": "13DG-0002005369-26-000049", "src": "13DG", "ticker": "NBTX", "cik": "1760854", "company": "Nanobiotix S.A.", "company_raw": "Nanobiotix S.A.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "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": "Invus Global Management, LLC moves to a 9.4% passive stake in NBTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001441449-26-000010", "src": "13DG", "ticker": "NBTX", "cik": "1760854", "company": "Nanobiotix S.A.", "company_raw": "Nanobiotix S.A.", "who": "Nanobiotix S.A.", "who_key": "Nanobiotix 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": "Nanobiotix S.A. moves to a 7% passive stake in NBTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1760854/0001441449-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}], "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": "Nanobiotix S.A. - ADSs", "new_value": "Nanobiotix S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001760854", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001760854", "applied": 1, "detected_at": "2026-10-26T09:57:06.475938"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NBTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-11", "close": 16.98, "volume": 624542.0}, {"date": "2020-12-14", "close": 15.95, "volume": 220037.0}, {"date": "2020-12-15", "close": 16.6, "volume": 25711.0}, {"date": "2020-12-16", "close": 18.75, "volume": 194371.0}, {"date": "2020-12-17", "close": 19.4, "volume": 130053.0}, {"date": "2020-12-18", "close": 18.43, "volume": 56026.0}, {"date": "2020-12-21", "close": 17.0348, "volume": 59992.0}, {"date": "2020-12-22", "close": 16.61, "volume": 10204.0}, {"date": "2020-12-23", "close": 17.98, "volume": 33954.0}, {"date": "2020-12-24", "close": 17.24, "volume": 17150.0}, {"date": "2020-12-28", "close": 16.6, "volume": 34829.0}, {"date": "2020-12-29", "close": 16.41, "volume": 52822.0}, {"date": "2020-12-30", "close": 16.73, "volume": 6263.0}, {"date": "2020-12-31", "close": 16.5, "volume": 15535.0}, {"date": "2021-01-04", "close": 16.5, "volume": 40330.0}, {"date": "2021-01-05", "close": 19.18, "volume": 85514.0}, {"date": "2021-01-06", "close": 19.3, "volume": 101785.0}, {"date": "2021-01-07", "close": 18.21, "volume": 77270.0}, {"date": "2021-01-08", "close": 19.08, "volume": 12684.0}, {"date": "2021-01-11", "close": 18.82, "volume": 8152.0}, {"date": "2021-01-12", "close": 18.75, "volume": 25239.0}, {"date": "2021-01-13", "close": 18.69, "volume": 11018.0}, {"date": "2021-01-14", "close": 18.12, "volume": 24928.0}, {"date": "2021-01-15", "close": 18.75, "volume": 35471.0}, {"date": "2021-01-19", "close": 19.1, "volume": 28629.0}, {"date": "2021-01-20", "close": 19.68, "volume": 26619.0}, {"date": "2021-01-21", "close": 19.4851, "volume": 4529.0}, {"date": "2021-01-22", "close": 19.0, "volume": 7543.0}, {"date": "2021-01-25", "close": 17.77, "volume": 68814.0}, {"date": "2021-01-26", "close": 17.47, "volume": 13781.0}, {"date": "2021-01-27", "close": 16.91, "volume": 17665.0}, {"date": "2021-01-28", "close": 17.01, "volume": 2279.0}, {"date": "2021-01-29", "close": 16.67, "volume": 12944.0}, {"date": "2021-02-01", "close": 18.0, "volume": 16975.0}, {"date": "2021-02-02", "close": 17.91, "volume": 11323.0}, {"date": "2021-02-03", "close": 17.31, "volume": 3688.0}, {"date": "2021-02-04", "close": 17.71, "volume": 7344.0}, {"date": "2021-02-05", "close": 17.93, "volume": 5691.0}, {"date": "2021-02-08", "close": 18.03, "volume": 6425.0}, {"date": "2021-02-09", "close": 17.93, "volume": 3472.0}, {"date": "2021-02-10", "close": 18.19, "volume": 9285.0}, {"date": "2021-02-11", "close": 17.61, "volume": 15564.0}, {"date": "2021-02-12", "close": 17.87, "volume": 6393.0}, {"date": "2021-02-16", "close": 18.0, "volume": 5726.0}, {"date": "2021-02-17", "close": 17.56, "volume": 10093.0}, {"date": "2021-02-18", "close": 16.87, "volume": 18882.0}, {"date": "2021-02-19", "close": 17.35, "volume": 7309.0}, {"date": "2021-02-22", "close": 17.25, "volume": 5241.0}, {"date": "2021-02-23", "close": 16.7, "volume": 10208.0}, {"date": "2021-02-24", "close": 16.8028, "volume": 2979.0}, {"date": "2021-02-25", "close": 16.577, "volume": 6429.0}, {"date": "2021-02-26", "close": 16.6161, "volume": 3719.0}, {"date": "2021-03-01", "close": 16.7794, "volume": 1246.0}, {"date": "2021-03-02", "close": 16.67, "volume": 1023.0}, {"date": "2021-03-03", "close": 16.49, "volume": 5471.0}, {"date": "2021-03-04", "close": 15.51, "volume": 10733.0}, {"date": "2021-03-05", "close": 15.5, "volume": 5288.0}, {"date": "2021-03-08", "close": 15.46, "volume": 5179.0}, {"date": "2021-03-09", "close": 16.2, "volume": 14243.0}, {"date": "2021-03-10", "close": 16.3214, "volume": 1578.0}, {"date": "2021-03-11", "close": 16.65, "volume": 1541.0}, {"date": "2021-03-12", "close": 16.2088, "volume": 708.0}, {"date": "2021-03-15", "close": 16.16, "volume": 2041.0}, {"date": "2021-03-16", "close": 16.44, "volume": 769.0}, {"date": "2021-03-17", "close": 15.75, "volume": 2175.0}, {"date": "2021-03-18", "close": 15.75, "volume": null}, {"date": "2021-03-19", "close": 15.5, "volume": 4422.0}, {"date": "2021-03-22", "close": 16.08, "volume": 522.0}, {"date": "2021-03-23", "close": 15.3483, "volume": 141.0}, {"date": "2021-03-24", "close": 15.275, "volume": 2315.0}, {"date": "2021-03-25", "close": 15.275, "volume": null}, {"date": "2021-03-26", "close": 14.946, "volume": 7582.0}, {"date": "2021-03-29", "close": 15.235, "volume": 21174.0}, {"date": "2021-03-30", "close": 15.18, "volume": 17089.0}, {"date": "2021-03-31", "close": 15.04, "volume": 94098.0}, {"date": "2021-04-01", "close": 15.66, "volume": 4011.0}, {"date": "2021-04-05", "close": 15.545, "volume": 5095.0}, {"date": "2021-04-06", "close": 15.3, "volume": 400.0}, {"date": "2021-04-07", "close": 15.13, "volume": 943.0}, {"date": "2021-04-08", "close": 16.01, "volume": 1256.0}, {"date": "2021-04-09", "close": 16.2, "volume": 25741.0}, {"date": "2021-04-12", "close": 16.0, "volume": 631.0}, {"date": "2021-04-13", "close": 15.66, "volume": 1050.0}, {"date": "2021-04-14", "close": 15.37, "volume": 2893.0}, {"date": "2021-04-15", "close": 16.6, "volume": 1097.0}, {"date": "2021-04-16", "close": 16.38, "volume": 1337.0}, {"date": "2021-04-19", "close": 16.55, "volume": 707.0}, {"date": "2021-04-20", "close": 15.55, "volume": 176.0}, {"date": "2021-04-21", "close": 16.077, "volume": 454.0}, {"date": "2021-04-22", "close": 15.65, "volume": 3117.0}, {"date": "2021-04-23", "close": 16.38, "volume": 665.0}, {"date": "2021-04-26", "close": 16.0221, "volume": 1074.0}, {"date": "2021-04-27", "close": 16.0221, "volume": null}, {"date": "2021-04-28", "close": 15.92, "volume": 1135.0}, {"date": "2021-04-29", "close": 15.92, "volume": null}, {"date": "2021-04-30", "close": 15.47, "volume": 765.0}, {"date": "2021-05-03", "close": 15.47, "volume": null}, {"date": "2021-05-04", "close": 15.6, "volume": 1721.0}, {"date": "2021-05-05", "close": 15.5124, "volume": 655.0}, {"date": "2021-05-06", "close": 14.3, "volume": 2893.0}, {"date": "2021-05-07", "close": 15.06, "volume": 2579.0}, {"date": "2021-05-10", "close": 15.31, "volume": 12329.0}, {"date": "2021-05-11", "close": 15.5, "volume": 2703.0}, {"date": "2021-05-12", "close": 14.75, "volume": 1425.0}, {"date": "2021-05-13", "close": 15.2, "volume": 684.0}, {"date": "2021-05-14", "close": 15.47, "volume": 1037.0}, {"date": "2021-05-17", "close": 15.65, "volume": 758.0}, {"date": "2021-05-18", "close": 15.65, "volume": null}, {"date": "2021-05-19", "close": 15.5, "volume": 532.0}, {"date": "2021-05-20", "close": 15.44, "volume": 685.0}, {"date": "2021-05-21", "close": 16.16, "volume": 547.0}, {"date": "2021-05-24", "close": 15.75, "volume": 501.0}, {"date": "2021-05-25", "close": 15.75, "volume": null}, {"date": "2021-05-26", "close": 15.89, "volume": 15820.0}, {"date": "2021-05-27", "close": 16.33, "volume": 13972.0}, {"date": "2021-05-28", "close": 17.12, "volume": 884.0}, {"date": "2021-06-01", "close": 17.39, "volume": 2604.0}, {"date": "2021-06-02", "close": 17.39, "volume": null}, {"date": "2021-06-03", "close": 16.3535, "volume": 1734.0}, {"date": "2021-06-04", "close": 17.79, "volume": 4938.0}, {"date": "2021-06-07", "close": 17.2, "volume": 3934.0}, {"date": "2021-06-08", "close": 17.2, "volume": null}, {"date": "2021-06-09", "close": 16.35, "volume": 3267.0}, {"date": "2021-06-10", "close": 16.0, "volume": 3846.0}, {"date": "2021-06-11", "close": 15.61, "volume": 4376.0}, {"date": "2021-06-14", "close": 15.61, "volume": null}, {"date": "2021-06-15", "close": 15.48, "volume": 141.0}, {"date": "2021-06-16", "close": 14.8401, "volume": 1986.0}, {"date": "2021-06-17", "close": 14.89, "volume": 173.0}, {"date": "2021-06-18", "close": 14.52, "volume": 258.0}, {"date": "2021-06-21", "close": 14.42, "volume": 1193.0}, {"date": "2021-06-22", "close": 14.42, "volume": null}, {"date": "2021-06-23", "close": 14.42, "volume": null}, {"date": "2021-06-24", "close": 14.0, "volume": 2525.0}, {"date": "2021-06-25", "close": 14.4, "volume": 1435.0}, {"date": "2021-06-28", "close": 14.4, "volume": null}, {"date": "2021-06-29", "close": 14.27, "volume": 1035.0}, {"date": "2021-06-30", "close": 13.78, "volume": 2463.0}, {"date": "2021-07-01", "close": 14.38, "volume": 1337.0}, {"date": "2021-07-02", "close": 13.7266, "volume": 1495.0}, {"date": "2021-07-06", "close": 14.34, "volume": 2176.0}, {"date": "2021-07-07", "close": 14.76, "volume": 1392.0}, {"date": "2021-07-08", "close": 14.75, "volume": 307.0}, {"date": "2021-07-09", "close": 14.48, "volume": 1395.0}, {"date": "2021-07-12", "close": 14.84, "volume": 1636.0}, {"date": "2021-07-13", "close": 14.0101, "volume": 295.0}, {"date": "2021-07-14", "close": 15.0, "volume": 1684.0}, {"date": "2021-07-15", "close": 15.0, "volume": null}, {"date": "2021-07-16", "close": 14.9413, "volume": 390.0}, {"date": "2021-07-19", "close": 14.66, "volume": 164.0}, {"date": "2021-07-20", "close": 13.97, "volume": 3645.0}, {"date": "2021-07-21", "close": 14.24, "volume": 49036.0}, {"date": "2021-07-22", "close": 13.95, "volume": 1278.0}, {"date": "2021-07-23", "close": 13.82, "volume": 199.0}, {"date": "2021-07-26", "close": 14.0337, "volume": 171.0}, {"date": "2021-07-27", "close": 13.675, "volume": 3392.0}, {"date": "2021-07-28", "close": 14.36, "volume": 3962.0}, {"date": "2021-07-29", "close": 14.6075, "volume": 1442.0}, {"date": "2021-07-30", "close": 14.7258, "volume": 597.0}, {"date": "2021-08-02", "close": 14.1, "volume": 1457.0}, {"date": "2021-08-03", "close": 14.05, "volume": 837.0}, {"date": "2021-08-04", "close": 13.56, "volume": 7492.0}, {"date": "2021-08-05", "close": 13.7, "volume": 8065.0}, {"date": "2021-08-06", "close": 13.63, "volume": 5395.0}, {"date": "2021-08-09", "close": 13.2081, "volume": 564.0}, {"date": "2021-08-10", "close": 13.2081, "volume": null}, {"date": "2021-08-11", "close": 13.3028, "volume": 973.0}, {"date": "2021-08-12", "close": 12.9, "volume": 509.0}, {"date": "2021-08-13", "close": 12.9, "volume": null}, {"date": "2021-08-16", "close": 13.0, "volume": 137.0}, {"date": "2021-08-17", "close": 12.54, "volume": 2075.0}, {"date": "2021-08-18", "close": 12.54, "volume": null}, {"date": "2021-08-19", "close": 12.4329, "volume": 821.0}, {"date": "2021-08-20", "close": 12.4329, "volume": null}, {"date": "2021-08-23", "close": 12.4329, "volume": null}, {"date": "2021-08-24", "close": 13.1099, "volume": 342.0}, {"date": "2021-08-25", "close": 13.078, "volume": 297.0}, {"date": "2021-08-26", "close": 13.078, "volume": null}, {"date": "2021-08-27", "close": 13.078, "volume": null}, {"date": "2021-08-30", "close": 13.96, "volume": 2714.0}, {"date": "2021-08-31", "close": 12.6, "volume": 1258.0}, {"date": "2021-09-01", "close": 14.1398, "volume": 465.0}, {"date": "2021-09-02", "close": 13.93, "volume": 387.0}, {"date": "2021-09-03", "close": 13.93, "volume": null}, {"date": "2021-09-07", "close": 13.1963, "volume": 5377.0}, {"date": "2021-09-08", "close": 12.86, "volume": 4171.0}, {"date": "2021-09-09", "close": 13.6925, "volume": 847.0}, {"date": "2021-09-10", "close": 12.1844, "volume": 2860.0}, {"date": "2021-09-13", "close": 12.01, "volume": 2128.0}, {"date": "2021-09-14", "close": 12.24, "volume": 2886.0}, {"date": "2021-09-15", "close": 11.9684, "volume": 1654.0}, {"date": "2021-09-16", "close": 12.0, "volume": 3187.0}, {"date": "2021-09-17", "close": 12.0, "volume": null}, {"date": "2021-09-20", "close": 11.6435, "volume": 582.0}, {"date": "2021-09-21", "close": 11.78, "volume": 682.0}, {"date": "2021-09-22", "close": 12.01, "volume": 1830.0}, {"date": "2021-09-23", "close": 11.8335, "volume": 778.0}, {"date": "2021-09-24", "close": 11.8335, "volume": null}, {"date": "2021-09-27", "close": 11.53, "volume": 1270.0}, {"date": "2021-09-28", "close": 11.6359, "volume": 292.0}, {"date": "2021-09-29", "close": 11.98, "volume": 10189.0}, {"date": "2021-09-30", "close": 11.36, "volume": 3754.0}, {"date": "2021-10-01", "close": 11.27, "volume": 2281.0}, {"date": "2021-10-04", "close": 10.51, "volume": 1255.0}, {"date": "2021-10-05", "close": 11.0, "volume": 434.0}, {"date": "2021-10-06", "close": 10.6, "volume": 285.0}, {"date": "2021-10-07", "close": 12.0, "volume": 5283.0}, {"date": "2021-10-08", "close": 12.06, "volume": 3449.0}, {"date": "2021-10-11", "close": 11.53, "volume": 25163.0}, {"date": "2021-10-12", "close": 11.7071, "volume": 2762.0}, {"date": "2021-10-13", "close": 12.28, "volume": 437.0}, {"date": "2021-10-14", "close": 12.39, "volume": 1488.0}, {"date": "2021-10-15", "close": 12.82, "volume": 1015.0}, {"date": "2021-10-18", "close": 12.3, "volume": 530.0}, {"date": "2021-10-19", "close": 12.41, "volume": 116.0}, {"date": "2021-10-20", "close": 12.931, "volume": 4858.0}, {"date": "2021-10-21", "close": 13.04, "volume": 4908.0}, {"date": "2021-10-22", "close": 12.7899, "volume": 524.0}, {"date": "2021-10-25", "close": 12.6, "volume": 2753.0}, {"date": "2021-10-26", "close": 11.89, "volume": 5439.0}, {"date": "2021-10-27", "close": 11.5905, "volume": 2431.0}, {"date": "2021-10-28", "close": 11.1998, "volume": 1201.0}, {"date": "2021-10-29", "close": 10.43, "volume": 9054.0}, {"date": "2021-11-01", "close": 10.865, "volume": 495.0}, {"date": "2021-11-02", "close": 10.865, "volume": null}, {"date": "2021-11-03", "close": 10.449, "volume": 773.0}, {"date": "2021-11-04", "close": 10.35, "volume": 4239.0}, {"date": "2021-11-05", "close": 10.56, "volume": 1148.0}, {"date": "2021-11-08", "close": 10.3, "volume": 3047.0}, {"date": "2021-11-09", "close": 10.3, "volume": null}, {"date": "2021-11-10", "close": 9.7, "volume": 4061.0}, {"date": "2021-11-11", "close": 9.75, "volume": 583.0}, {"date": "2021-11-12", "close": 9.78, "volume": 1153.0}, {"date": "2021-11-15", "close": 9.5, "volume": 1019.0}, {"date": "2021-11-16", "close": 9.55, "volume": 532.0}, {"date": "2021-11-17", "close": 9.38, "volume": 343.0}, {"date": "2021-11-18", "close": 9.095, "volume": 1664.0}, {"date": "2021-11-19", "close": 9.27, "volume": 560.0}, {"date": "2021-11-22", "close": 9.02, "volume": 6622.0}, {"date": "2021-11-23", "close": 8.0, "volume": 3008.0}, {"date": "2021-11-24", "close": 8.58, "volume": 2900.0}, {"date": "2021-11-26", "close": 8.44, "volume": 271.0}, {"date": "2021-11-29", "close": 8.05, "volume": 533.0}, {"date": "2021-11-30", "close": 8.48, "volume": 696.0}, {"date": "2021-12-01", "close": 8.48, "volume": null}, {"date": "2021-12-02", "close": 8.48, "volume": null}, {"date": "2021-12-03", "close": 8.48, "volume": null}, {"date": "2021-12-06", "close": 7.83, "volume": 3833.0}, {"date": "2021-12-07", "close": 7.13, "volume": 73115.0}, {"date": "2021-12-08", "close": 7.96, "volume": 38178.0}, {"date": "2021-12-09", "close": 8.21, "volume": 5340.0}, {"date": "2021-12-10", "close": 7.96, "volume": 4579.0}, {"date": "2021-12-13", "close": 7.81, "volume": 309.0}, {"date": "2021-12-14", "close": 7.75, "volume": 2168.0}, {"date": "2021-12-15", "close": 7.44, "volume": 973.0}, {"date": "2021-12-16", "close": 7.92, "volume": 259.0}, {"date": "2021-12-17", "close": 7.79, "volume": 1118.0}, {"date": "2021-12-20", "close": 7.78, "volume": 5345.0}, {"date": "2021-12-21", "close": 8.05, "volume": 1674.0}, {"date": "2021-12-22", "close": 7.94, "volume": 16817.0}, {"date": "2021-12-23", "close": 7.87, "volume": 1976.0}, {"date": "2021-12-27", "close": 7.9598, "volume": 5002.0}, {"date": "2021-12-28", "close": 7.865, "volume": 3739.0}, {"date": "2021-12-29", "close": 7.85, "volume": 3338.0}, {"date": "2021-12-30", "close": 8.0, "volume": 10143.0}, {"date": "2021-12-31", "close": 8.1, "volume": 2224.0}, {"date": "2022-01-03", "close": 8.47, "volume": 1510.0}, {"date": "2022-01-04", "close": 7.86, "volume": 9116.0}, {"date": "2022-01-05", "close": 8.0, "volume": 379.0}, {"date": "2022-01-06", "close": 9.85, "volume": 42133.0}, {"date": "2022-01-07", "close": 8.928, "volume": 19049.0}, {"date": "2022-01-10", "close": 9.03, "volume": 2974.0}, {"date": "2022-01-11", "close": 8.831, "volume": 697.0}, {"date": "2022-01-12", "close": 8.95, "volume": 1059.0}, {"date": "2022-01-13", "close": 9.17, "volume": 600.0}, {"date": "2022-01-14", "close": 9.14, "volume": 1098.0}, {"date": "2022-01-18", "close": 9.01, "volume": 1492.0}, {"date": "2022-01-19", "close": 8.98, "volume": 332.0}, {"date": "2022-01-20", "close": 8.98, "volume": null}, {"date": "2022-01-21", "close": 8.98, "volume": null}, {"date": "2022-01-24", "close": 7.61, "volume": 3112.0}, {"date": "2022-01-25", "close": 7.62, "volume": 6349.0}, {"date": "2022-01-26", "close": 7.52, "volume": 1050.0}, {"date": "2022-01-27", "close": 7.69, "volume": 64140.0}, {"date": "2022-01-28", "close": 7.64, "volume": 20075.0}, {"date": "2022-01-31", "close": 7.65, "volume": 1416.0}, {"date": "2022-02-01", "close": 7.99, "volume": 4671.0}, {"date": "2022-02-02", "close": 8.42, "volume": 3872.0}, {"date": "2022-02-03", "close": 8.61, "volume": 32972.0}, {"date": "2022-02-04", "close": 8.61, "volume": null}, {"date": "2022-02-07", "close": 8.35, "volume": 595.0}, {"date": "2022-02-08", "close": 8.45, "volume": 35522.0}, {"date": "2022-02-09", "close": 8.82, "volume": 11531.0}, {"date": "2022-02-10", "close": 8.7, "volume": 4521.0}, {"date": "2022-02-11", "close": 8.58, "volume": 13373.0}, {"date": "2022-02-14", "close": 8.4, "volume": 10960.0}, {"date": "2022-02-15", "close": 8.98, "volume": 13802.0}, {"date": "2022-02-16", "close": 8.58, "volume": 1978.0}, {"date": "2022-02-17", "close": 8.58, "volume": null}, {"date": "2022-02-18", "close": 8.22, "volume": 5937.0}, {"date": "2022-02-22", "close": 7.65, "volume": 1696.0}, {"date": "2022-02-23", "close": 7.801, "volume": 797.0}, {"date": "2022-02-24", "close": 7.801, "volume": null}, {"date": "2022-02-25", "close": 7.544, "volume": 1504.0}, {"date": "2022-02-28", "close": 7.54, "volume": 1812.0}, {"date": "2022-03-01", "close": 7.2, "volume": 886.0}, {"date": "2022-03-02", "close": 7.2, "volume": null}, {"date": "2022-03-03", "close": 7.2, "volume": null}, {"date": "2022-03-04", "close": 6.435, "volume": 3081.0}, {"date": "2022-03-07", "close": 6.435, "volume": null}, {"date": "2022-03-08", "close": 6.11, "volume": 2200.0}, {"date": "2022-03-09", "close": 6.67, "volume": 1176.0}, {"date": "2022-03-10", "close": 6.78, "volume": 3158.0}, {"date": "2022-03-11", "close": 6.8286, "volume": 1263.0}, {"date": "2022-03-14", "close": 6.8931, "volume": 900.0}, {"date": "2022-03-15", "close": 6.56, "volume": 655.0}, {"date": "2022-03-16", "close": 6.56, "volume": null}, {"date": "2022-03-17", "close": 6.56, "volume": null}, {"date": "2022-03-18", "close": 7.11, "volume": 3731.0}, {"date": "2022-03-21", "close": 7.11, "volume": null}, {"date": "2022-03-22", "close": 7.19, "volume": 1064.0}, {"date": "2022-03-23", "close": 7.58, "volume": 327.0}, {"date": "2022-03-24", "close": 7.1, "volume": 469.0}, {"date": "2022-03-25", "close": 7.0041, "volume": 676.0}, {"date": "2022-03-28", "close": 6.9556, "volume": 387.0}, {"date": "2022-03-29", "close": 7.16, "volume": 36012.0}, {"date": "2022-03-30", "close": 7.44, "volume": 981.0}, {"date": "2022-03-31", "close": 7.44, "volume": null}, {"date": "2022-04-01", "close": 7.44, "volume": null}, {"date": "2022-04-04", "close": 7.44, "volume": null}, {"date": "2022-04-05", "close": 7.03, "volume": 8905.0}, {"date": "2022-04-06", "close": 6.93, "volume": 1707.0}, {"date": "2022-04-07", "close": 6.87, "volume": 593.0}, {"date": "2022-04-08", "close": 7.01, "volume": 115.0}, {"date": "2022-04-11", "close": 7.13, "volume": 482.0}, {"date": "2022-04-12", "close": 7.13, "volume": null}, {"date": "2022-04-13", "close": 6.48, "volume": 966.0}, {"date": "2022-04-14", "close": 6.5, "volume": 871.0}, {"date": "2022-04-18", "close": 6.3783, "volume": 354.0}, {"date": "2022-04-19", "close": 6.28, "volume": 225.0}, {"date": "2022-04-20", "close": 6.32, "volume": 4229.0}, {"date": "2022-04-21", "close": 6.67, "volume": 3017.0}, {"date": "2022-04-22", "close": 6.2977, "volume": 471.0}, {"date": "2022-04-25", "close": 6.69, "volume": 154.0}, {"date": "2022-04-26", "close": 6.24, "volume": 624.0}, {"date": "2022-04-27", "close": 6.2854, "volume": 857.0}, {"date": "2022-04-28", "close": 5.87, "volume": 104.0}, {"date": "2022-04-29", "close": 5.9, "volume": 509.0}, {"date": "2022-05-02", "close": 5.9, "volume": null}, {"date": "2022-05-03", "close": 6.41, "volume": 3708.0}, {"date": "2022-05-04", "close": 5.94, "volume": 1613.0}, {"date": "2022-05-05", "close": 5.805, "volume": 315.0}, {"date": "2022-05-06", "close": 5.805, "volume": null}, {"date": "2022-05-09", "close": 5.49, "volume": 1375.0}, {"date": "2022-05-10", "close": 4.65, "volume": 922.0}, {"date": "2022-05-11", "close": 5.01, "volume": 324.0}, {"date": "2022-05-12", "close": 5.03, "volume": 151.0}, {"date": "2022-05-13", "close": 5.266, "volume": 1500.0}, {"date": "2022-05-16", "close": 5.39, "volume": 1062.0}, {"date": "2022-05-17", "close": 5.46, "volume": 302.0}, {"date": "2022-05-18", "close": 5.82, "volume": 1291.0}, {"date": "2022-05-19", "close": 5.82, "volume": null}, {"date": "2022-05-20", "close": 5.76, "volume": 3304.0}, {"date": "2022-05-23", "close": 5.505, "volume": 964.0}, {"date": "2022-05-24", "close": 5.36, "volume": 671.0}, {"date": "2022-05-25", "close": 4.905, "volume": 1400.0}, {"date": "2022-05-26", "close": 5.01, "volume": 596.0}, {"date": "2022-05-27", "close": 5.32, "volume": 113.0}, {"date": "2022-05-31", "close": 5.23, "volume": 296.0}, {"date": "2022-06-01", "close": 5.0605, "volume": 603.0}, {"date": "2022-06-02", "close": 5.0605, "volume": null}, {"date": "2022-06-03", "close": 5.0605, "volume": null}, {"date": "2022-06-06", "close": 5.0605, "volume": null}, {"date": "2022-06-07", "close": 5.0605, "volume": null}, {"date": "2022-06-08", "close": 4.65, "volume": 342.0}, {"date": "2022-06-09", "close": 4.39, "volume": 825.0}, {"date": "2022-06-10", "close": 4.155, "volume": 730.0}, {"date": "2022-06-13", "close": 4.15, "volume": 1095.0}, {"date": "2022-06-14", "close": 3.65, "volume": 770.0}, {"date": "2022-06-15", "close": 3.8599, "volume": 3134.0}, {"date": "2022-06-16", "close": 3.6, "volume": 760.0}, {"date": "2022-06-17", "close": 3.85, "volume": 203.0}, {"date": "2022-06-21", "close": 3.67, "volume": 567.0}, {"date": "2022-06-22", "close": 3.67, "volume": null}, {"date": "2022-06-23", "close": 3.67, "volume": null}, {"date": "2022-06-24", "close": 3.76, "volume": 1235.0}, {"date": "2022-06-27", "close": 4.05, "volume": 518.0}, {"date": "2022-06-28", "close": 4.08, "volume": 251.0}, {"date": "2022-06-29", "close": 3.5337, "volume": 472.0}, {"date": "2022-06-30", "close": 3.8, "volume": 4133.0}, {"date": "2022-07-01", "close": 3.65, "volume": 2709.0}, {"date": "2022-07-05", "close": 3.65, "volume": null}, {"date": "2022-07-06", "close": 3.65, "volume": null}, {"date": "2022-07-07", "close": 3.52, "volume": 166.0}, {"date": "2022-07-08", "close": 3.518, "volume": 112.0}, {"date": "2022-07-11", "close": 3.518, "volume": null}, {"date": "2022-07-12", "close": 3.55, "volume": 199.0}, {"date": "2022-07-13", "close": 3.16, "volume": 1545.0}, {"date": "2022-07-14", "close": 3.2, "volume": 124.0}, {"date": "2022-07-15", "close": 3.52, "volume": 720.0}, {"date": "2022-07-18", "close": 3.57, "volume": 472.0}, {"date": "2022-07-19", "close": 3.61, "volume": 443.0}, {"date": "2022-07-20", "close": 3.2781, "volume": 710.0}, {"date": "2022-07-21", "close": 3.7236, "volume": 791.0}, {"date": "2022-07-22", "close": 3.7236, "volume": null}, {"date": "2022-07-25", "close": 3.2, "volume": 461.0}, {"date": "2022-07-26", "close": 3.25, "volume": 6111.0}, {"date": "2022-07-27", "close": 3.2973, "volume": 1209.0}, {"date": "2022-07-28", "close": 3.31, "volume": 7408.0}, {"date": "2022-07-29", "close": 2.32, "volume": 10671.0}, {"date": "2022-08-01", "close": 3.41, "volume": 37714.0}, {"date": "2022-08-02", "close": 3.7, "volume": 11850.0}, {"date": "2022-08-03", "close": 3.93, "volume": 5967.0}, {"date": "2022-08-04", "close": 3.9271, "volume": 6003.0}, {"date": "2022-08-05", "close": 3.9271, "volume": null}, {"date": "2022-08-08", "close": 4.12, "volume": 1688.0}, {"date": "2022-08-09", "close": 3.8837, "volume": 1625.0}, {"date": "2022-08-10", "close": 3.96, "volume": 2927.0}, {"date": "2022-08-11", "close": 4.22, "volume": 3845.0}, {"date": "2022-08-12", "close": 4.08, "volume": 5240.0}, {"date": "2022-08-15", "close": 4.56, "volume": 3561.0}, {"date": "2022-08-16", "close": 4.686, "volume": 3083.0}, {"date": "2022-08-17", "close": 4.66, "volume": 2796.0}, {"date": "2022-08-18", "close": 4.66, "volume": null}, {"date": "2022-08-19", "close": 4.435, "volume": 2433.0}, {"date": "2022-08-22", "close": 4.435, "volume": null}, {"date": "2022-08-23", "close": 3.8401, "volume": 2479.0}, {"date": "2022-08-24", "close": 3.997, "volume": 1636.0}, {"date": "2022-08-25", "close": 4.33, "volume": 3366.0}, {"date": "2022-08-26", "close": 4.206, "volume": 1247.0}, {"date": "2022-08-29", "close": 3.925, "volume": 973.0}, {"date": "2022-08-30", "close": 4.0, "volume": 1112.0}, {"date": "2022-08-31", "close": 3.99, "volume": 3852.0}, {"date": "2022-09-01", "close": 3.79, "volume": 2852.0}, {"date": "2022-09-02", "close": 3.9, "volume": 754.0}, {"date": "2022-09-06", "close": 3.9, "volume": null}, {"date": "2022-09-07", "close": 4.29, "volume": 2540.0}, {"date": "2022-09-08", "close": 3.96, "volume": 3619.0}, {"date": "2022-09-09", "close": 4.1981, "volume": 1328.0}, {"date": "2022-09-12", "close": 4.17, "volume": 349.0}, {"date": "2022-09-13", "close": 4.1401, "volume": 851.0}, {"date": "2022-09-14", "close": 4.1401, "volume": null}, {"date": "2022-09-15", "close": 4.25, "volume": 936.0}, {"date": "2022-09-16", "close": 4.38, "volume": 3443.0}, {"date": "2022-09-19", "close": 4.38, "volume": 1889.0}, {"date": "2022-09-20", "close": 4.73, "volume": 485.0}, {"date": "2022-09-21", "close": 4.35, "volume": 1797.0}, {"date": "2022-09-22", "close": 4.35, "volume": null}, {"date": "2022-09-23", "close": 3.955, "volume": 750.0}, {"date": "2022-09-26", "close": 4.05, "volume": 392.0}, {"date": "2022-09-27", "close": 3.7, "volume": 569.0}, {"date": "2022-09-28", "close": 3.4628, "volume": 1606.0}, {"date": "2022-09-29", "close": 3.48, "volume": 940.0}, {"date": "2022-09-30", "close": 3.54, "volume": 970.0}, {"date": "2022-10-03", "close": 3.53, "volume": 541.0}, {"date": "2022-10-04", "close": 4.1755, "volume": 1511.0}, {"date": "2022-10-05", "close": 4.013, "volume": 311.0}, {"date": "2022-10-06", "close": 4.065, "volume": 667.0}, {"date": "2022-10-07", "close": 3.79, "volume": 20835.0}, {"date": "2022-10-10", "close": 3.79, "volume": null}, {"date": "2022-10-11", "close": 3.79, "volume": null}, {"date": "2022-10-12", "close": 3.7, "volume": 818.0}, {"date": "2022-10-13", "close": 4.0, "volume": 1432.0}, {"date": "2022-10-14", "close": 3.51, "volume": 18624.0}, {"date": "2022-10-17", "close": 4.0, "volume": 9996.0}, {"date": "2022-10-18", "close": 3.9986, "volume": 2034.0}, {"date": "2022-10-19", "close": 3.9986, "volume": null}, {"date": "2022-10-20", "close": 3.82, "volume": 6506.0}, {"date": "2022-10-21", "close": 3.79, "volume": 358.0}, {"date": "2022-10-24", "close": 3.79, "volume": null}, {"date": "2022-10-25", "close": 3.8006, "volume": 1502.0}, {"date": "2022-10-26", "close": 3.93, "volume": 3134.0}, {"date": "2022-10-27", "close": 3.87, "volume": 631.0}, {"date": "2022-10-28", "close": 3.96, "volume": 206.0}, {"date": "2022-10-31", "close": 3.96, "volume": null}, {"date": "2022-11-01", "close": 3.66, "volume": 2621.0}, {"date": "2022-11-02", "close": 3.649, "volume": 740.0}, {"date": "2022-11-03", "close": 3.649, "volume": null}, {"date": "2022-11-04", "close": 3.6825, "volume": 914.0}, {"date": "2022-11-07", "close": 3.7129, "volume": 655.0}, {"date": "2022-11-08", "close": 3.8, "volume": 4936.0}, {"date": "2022-11-09", "close": 3.8, "volume": null}, {"date": "2022-11-10", "close": 3.8, "volume": null}, {"date": "2022-11-11", "close": 3.8, "volume": null}, {"date": "2022-11-14", "close": 4.1, "volume": 17655.0}, {"date": "2022-11-15", "close": 4.155, "volume": 357.0}, {"date": "2022-11-16", "close": 3.7861, "volume": 773.0}, {"date": "2022-11-17", "close": 3.95, "volume": 3556.0}, {"date": "2022-11-18", "close": 4.15, "volume": 1760.0}, {"date": "2022-11-21", "close": 4.15, "volume": null}, {"date": "2022-11-22", "close": 3.71, "volume": 818.0}, {"date": "2022-11-23", "close": 3.67, "volume": 2747.0}, {"date": "2022-11-25", "close": 3.71, "volume": 334.0}, {"date": "2022-11-28", "close": 3.71, "volume": null}, {"date": "2022-11-29", "close": 3.71, "volume": null}, {"date": "2022-11-30", "close": 3.95, "volume": 292.0}, {"date": "2022-12-01", "close": 3.8101, "volume": 323.0}, {"date": "2022-12-02", "close": 3.825, "volume": 1832.0}, {"date": "2022-12-05", "close": 3.825, "volume": null}, {"date": "2022-12-06", "close": 3.825, "volume": null}, {"date": "2022-12-07", "close": 3.73, "volume": 860.0}, {"date": "2022-12-08", "close": 3.945, "volume": 803.0}, {"date": "2022-12-09", "close": 4.0, "volume": 240.0}, {"date": "2022-12-12", "close": 4.1, "volume": 442.0}, {"date": "2022-12-13", "close": 4.0, "volume": 700.0}, {"date": "2022-12-14", "close": 4.0, "volume": null}, {"date": "2022-12-15", "close": 4.0, "volume": null}, {"date": "2022-12-16", "close": 4.0, "volume": 502.0}, {"date": "2022-12-19", "close": 4.0, "volume": null}, {"date": "2022-12-20", "close": 4.0, "volume": null}, {"date": "2022-12-21", "close": 4.0, "volume": null}, {"date": "2022-12-22", "close": 4.0, "volume": null}, {"date": "2022-12-23", "close": 4.0, "volume": null}, {"date": "2022-12-27", "close": 3.77, "volume": 4762.0}, {"date": "2022-12-28", "close": 3.77, "volume": null}, {"date": "2022-12-29", "close": 3.66, "volume": 1247.0}, {"date": "2022-12-30", "close": 3.67, "volume": 2546.0}, {"date": "2023-01-03", "close": 3.705, "volume": 2097.0}, {"date": "2023-01-04", "close": 3.71, "volume": 1630.0}, {"date": "2023-01-05", "close": 3.48, "volume": 220.0}, {"date": "2023-01-06", "close": 4.02, "volume": 4892.0}, {"date": "2023-01-09", "close": 4.31, "volume": 1234.0}, {"date": "2023-01-10", "close": 4.07, "volume": 1886.0}, {"date": "2023-01-11", "close": 3.806, "volume": 1131.0}, {"date": "2023-01-12", "close": 3.806, "volume": null}, {"date": "2023-01-13", "close": 4.2807, "volume": 439.0}, {"date": "2023-01-17", "close": 4.2136, "volume": 119.0}, {"date": "2023-01-18", "close": 4.3177, "volume": 213.0}, {"date": "2023-01-19", "close": 4.374, "volume": 400.0}, {"date": "2023-01-20", "close": 4.374, "volume": null}, {"date": "2023-01-23", "close": 4.38, "volume": 776.0}, {"date": "2023-01-24", "close": 4.38, "volume": null}, {"date": "2023-01-25", "close": 4.15, "volume": 1339.0}, {"date": "2023-01-26", "close": 4.4492, "volume": 133.0}, {"date": "2023-01-27", "close": 4.4912, "volume": 686.0}, {"date": "2023-01-30", "close": 4.4912, "volume": null}, {"date": "2023-01-31", "close": 4.2659, "volume": 5636.0}, {"date": "2023-02-01", "close": 4.2, "volume": 8127.0}, {"date": "2023-02-02", "close": 4.2, "volume": null}, {"date": "2023-02-03", "close": 3.81, "volume": 1236.0}, {"date": "2023-02-06", "close": 3.86, "volume": 1006.0}, {"date": "2023-02-07", "close": 3.846, "volume": 1805.0}, {"date": "2023-02-08", "close": 3.75, "volume": 1494.0}, {"date": "2023-02-09", "close": 3.83, "volume": 2493.0}, {"date": "2023-02-10", "close": 3.83, "volume": null}, {"date": "2023-02-13", "close": 3.755, "volume": 929.0}, {"date": "2023-02-14", "close": 3.98, "volume": 449.0}, {"date": "2023-02-15", "close": 3.69, "volume": 3250.0}, {"date": "2023-02-16", "close": 3.78, "volume": 5092.0}, {"date": "2023-02-17", "close": 3.91, "volume": 8610.0}, {"date": "2023-02-21", "close": 3.7642, "volume": 964.0}, {"date": "2023-02-22", "close": 3.71, "volume": 15545.0}, {"date": "2023-02-23", "close": 3.7393, "volume": 617.0}, {"date": "2023-02-24", "close": 3.51, "volume": 359.0}, {"date": "2023-02-27", "close": 3.51, "volume": null}, {"date": "2023-02-28", "close": 3.52, "volume": 408.0}, {"date": "2023-03-01", "close": 3.52, "volume": null}, {"date": "2023-03-02", "close": 3.52, "volume": 445.0}, {"date": "2023-03-03", "close": 3.5282, "volume": 404.0}, {"date": "2023-03-06", "close": 3.5282, "volume": null}, {"date": "2023-03-07", "close": 3.74, "volume": 332.0}, {"date": "2023-03-08", "close": 3.74, "volume": null}, {"date": "2023-03-09", "close": 3.4901, "volume": 202.0}, {"date": "2023-03-10", "close": 3.4901, "volume": null}, {"date": "2023-03-13", "close": 3.4901, "volume": null}, {"date": "2023-03-14", "close": 3.7999, "volume": 390.0}, {"date": "2023-03-15", "close": 3.4691, "volume": 1594.0}, {"date": "2023-03-16", "close": 3.49, "volume": 609.0}, {"date": "2023-03-17", "close": 3.45, "volume": 220.0}, {"date": "2023-03-20", "close": 3.45, "volume": null}, {"date": "2023-03-21", "close": 3.45, "volume": null}, {"date": "2023-03-22", "close": 3.45, "volume": null}, {"date": "2023-03-23", "close": 3.45, "volume": null}, {"date": "2023-03-24", "close": 3.45, "volume": null}, {"date": "2023-03-27", "close": 3.45, "volume": null}, {"date": "2023-03-28", "close": 3.6, "volume": 4310.0}, {"date": "2023-03-29", "close": 3.43, "volume": 177.0}, {"date": "2023-03-30", "close": 3.6289, "volume": 600.0}, {"date": "2023-03-31", "close": 3.525, "volume": 351.0}, {"date": "2023-04-03", "close": 3.525, "volume": null}, {"date": "2023-04-04", "close": 3.7999, "volume": 1741.0}, {"date": "2023-04-05", "close": 3.59, "volume": 1373.0}, {"date": "2023-04-06", "close": 3.649, "volume": 1852.0}, {"date": "2023-04-10", "close": 3.8519, "volume": 203.0}, {"date": "2023-04-11", "close": 3.95, "volume": 208.0}, {"date": "2023-04-12", "close": 3.95, "volume": null}, {"date": "2023-04-13", "close": 3.95, "volume": null}, {"date": "2023-04-14", "close": 3.95, "volume": null}, {"date": "2023-04-17", "close": 3.95, "volume": null}, {"date": "2023-04-18", "close": 3.95, "volume": null}, {"date": "2023-04-19", "close": 3.7401, "volume": 263.0}, {"date": "2023-04-20", "close": 3.7401, "volume": null}, {"date": "2023-04-21", "close": 3.7401, "volume": null}, {"date": "2023-04-24", "close": 4.2799, "volume": 3370.0}, {"date": "2023-04-25", "close": 2.57, "volume": 32377.0}, {"date": "2023-04-26", "close": 2.5452, "volume": 2833.0}, {"date": "2023-04-27", "close": 2.22, "volume": 20042.0}, {"date": "2023-04-28", "close": 2.14, "volume": 5504.0}, {"date": "2023-05-01", "close": 1.98, "volume": 9237.0}, {"date": "2023-05-02", "close": 2.1497, "volume": 2577.0}, {"date": "2023-05-03", "close": 1.98, "volume": 3115.0}, {"date": "2023-05-04", "close": 2.0301, "volume": 5988.0}, {"date": "2023-05-05", "close": 6.68, "volume": 39763020.0}, {"date": "2023-05-08", "close": 5.36, "volume": 2040481.0}, {"date": "2023-05-09", "close": 5.6, "volume": 467134.0}, {"date": "2023-05-10", "close": 5.5, "volume": 129931.0}, {"date": "2023-05-11", "close": 5.25, "volume": 143690.0}, {"date": "2023-05-12", "close": 4.84, "volume": 107789.0}, {"date": "2023-05-15", "close": 4.69, "volume": 52859.0}, {"date": "2023-05-16", "close": 5.39, "volume": 438788.0}, {"date": "2023-05-17", "close": 5.0, "volume": 172632.0}, {"date": "2023-05-18", "close": 4.95, "volume": 48718.0}, {"date": "2023-05-19", "close": 4.65, "volume": 54425.0}, {"date": "2023-05-22", "close": 4.92, "volume": 191714.0}, {"date": "2023-05-23", "close": 4.9, "volume": 23701.0}, {"date": "2023-05-24", "close": 4.99, "volume": 42368.0}, {"date": "2023-05-25", "close": 4.83, "volume": 14749.0}, {"date": "2023-05-26", "close": 4.8206, "volume": 17432.0}, {"date": "2023-05-30", "close": 4.66, "volume": 9923.0}, {"date": "2023-05-31", "close": 4.58, "volume": 21520.0}, {"date": "2023-06-01", "close": 5.24, "volume": 169366.0}, {"date": "2023-06-02", "close": 5.03, "volume": 18095.0}, {"date": "2023-06-05", "close": 5.26, "volume": 28441.0}, {"date": "2023-06-06", "close": 5.185, "volume": 3660.0}, {"date": "2023-06-07", "close": 4.94, "volume": 53011.0}, {"date": "2023-06-08", "close": 5.1, "volume": 22241.0}, {"date": "2023-06-09", "close": 5.02, "volume": 5461.0}, {"date": "2023-06-12", "close": 5.153, "volume": 19502.0}, {"date": "2023-06-13", "close": 4.9901, "volume": 30230.0}, {"date": "2023-06-14", "close": 5.1916, "volume": 5617.0}, {"date": "2023-06-15", "close": 5.13, "volume": 106002.0}, {"date": "2023-06-16", "close": 5.22, "volume": 66369.0}, {"date": "2023-06-20", "close": 5.185, "volume": 31314.0}, {"date": "2023-06-21", "close": 5.45, "volume": 66464.0}, {"date": "2023-06-22", "close": 5.3591, "volume": 29451.0}, {"date": "2023-06-23", "close": 5.485, "volume": 12928.0}, {"date": "2023-06-26", "close": 5.375, "volume": 10591.0}, {"date": "2023-06-27", "close": 5.31, "volume": 28476.0}, {"date": "2023-06-28", "close": 5.275, "volume": 9706.0}, {"date": "2023-06-29", "close": 5.25, "volume": 32667.0}, {"date": "2023-06-30", "close": 5.07, "volume": 1170.0}, {"date": "2023-07-03", "close": 5.17, "volume": 1706.0}, {"date": "2023-07-05", "close": 5.03, "volume": 3619.0}, {"date": "2023-07-06", "close": 5.1, "volume": 11224.0}, {"date": "2023-07-07", "close": 5.18, "volume": 2698.0}, {"date": "2023-07-10", "close": 6.45, "volume": 8886410.0}, {"date": "2023-07-11", "close": 5.96, "volume": 892958.0}, {"date": "2023-07-12", "close": 6.06, "volume": 292050.0}, {"date": "2023-07-13", "close": 6.22, "volume": 235667.0}, {"date": "2023-07-14", "close": 6.37, "volume": 117462.0}, {"date": "2023-07-17", "close": 6.64, "volume": 125441.0}, {"date": "2023-07-18", "close": 7.02, "volume": 240812.0}, {"date": "2023-07-19", "close": 7.07, "volume": 104288.0}, {"date": "2023-07-20", "close": 7.82, "volume": 360393.0}, {"date": "2023-07-21", "close": 9.19, "volume": 510392.0}, {"date": "2023-07-24", "close": 10.06, "volume": 417793.0}, {"date": "2023-07-25", "close": 9.3, "volume": 165121.0}, {"date": "2023-07-26", "close": 8.56, "volume": 158598.0}, {"date": "2023-07-27", "close": 8.23, "volume": 87227.0}, {"date": "2023-07-28", "close": 7.8, "volume": 94264.0}, {"date": "2023-07-31", "close": 7.71, "volume": 69679.0}, {"date": "2023-08-01", "close": 7.43, "volume": 40758.0}, {"date": "2023-08-02", "close": 7.84, "volume": 70708.0}, {"date": "2023-08-03", "close": 7.21, "volume": 50359.0}, {"date": "2023-08-04", "close": 7.31, "volume": 27729.0}, {"date": "2023-08-07", "close": 7.96, "volume": 78647.0}, {"date": "2023-08-08", "close": 7.98, "volume": 32869.0}, {"date": "2023-08-09", "close": 7.81, "volume": 38627.0}, {"date": "2023-08-10", "close": 8.46, "volume": 43101.0}, {"date": "2023-08-11", "close": 9.0, "volume": 36746.0}, {"date": "2023-08-14", "close": 8.805, "volume": 20048.0}, {"date": "2023-08-15", "close": 8.27, "volume": 47534.0}, {"date": "2023-08-16", "close": 8.58, "volume": 34121.0}, {"date": "2023-08-17", "close": 8.0, "volume": 72371.0}, {"date": "2023-08-18", "close": 8.22, "volume": 24867.0}, {"date": "2023-08-21", "close": 8.9, "volume": 74748.0}, {"date": "2023-08-22", "close": 9.56, "volume": 105474.0}, {"date": "2023-08-23", "close": 10.76, "volume": 233598.0}, {"date": "2023-08-24", "close": 9.82, "volume": 245917.0}, {"date": "2023-08-25", "close": 10.65, "volume": 40106.0}, {"date": "2023-08-28", "close": 10.498, "volume": 12996.0}, {"date": "2023-08-29", "close": 10.1, "volume": 84861.0}, {"date": "2023-08-30", "close": 9.15, "volume": 253909.0}, {"date": "2023-08-31", "close": 9.14, "volume": 282942.0}, {"date": "2023-09-01", "close": 9.406, "volume": 94473.0}, {"date": "2023-09-05", "close": 9.46, "volume": 27547.0}, {"date": "2023-09-06", "close": 9.7969, "volume": 42105.0}, {"date": "2023-09-07", "close": 9.66, "volume": 137221.0}, {"date": "2023-09-08", "close": 9.42, "volume": 49507.0}, {"date": "2023-09-11", "close": 9.99, "volume": 15542.0}, {"date": "2023-09-12", "close": 9.5145, "volume": 67201.0}, {"date": "2023-09-13", "close": 9.35, "volume": 717.0}, {"date": "2023-09-14", "close": 9.85, "volume": 3313.0}, {"date": "2023-09-15", "close": 9.417, "volume": 5637.0}, {"date": "2023-09-18", "close": 9.265, "volume": 11870.0}, {"date": "2023-09-19", "close": 8.26, "volume": 33110.0}, {"date": "2023-09-20", "close": 8.33, "volume": 9920.0}, {"date": "2023-09-21", "close": 8.12, "volume": 5852.0}, {"date": "2023-09-22", "close": 8.47, "volume": 4276.0}, {"date": "2023-09-25", "close": 8.37, "volume": 4960.0}, {"date": "2023-09-26", "close": 8.23, "volume": 11702.0}, {"date": "2023-09-27", "close": 8.1049, "volume": 6958.0}, {"date": "2023-09-28", "close": 8.33, "volume": 4743.0}, {"date": "2023-09-29", "close": 8.75, "volume": 12738.0}, {"date": "2023-10-02", "close": 9.1928, "volume": 16958.0}, {"date": "2023-10-03", "close": 8.65, "volume": 11240.0}, {"date": "2023-10-04", "close": 8.99, "volume": 15752.0}, {"date": "2023-10-05", "close": 7.7, "volume": 31048.0}, {"date": "2023-10-06", "close": 6.72, "volume": 41334.0}, {"date": "2023-10-09", "close": 6.28, "volume": 12887.0}, {"date": "2023-10-10", "close": 6.7, "volume": 18770.0}, {"date": "2023-10-11", "close": 6.94, "volume": 3580.0}, {"date": "2023-10-12", "close": 6.7903, "volume": 2151.0}, {"date": "2023-10-13", "close": 6.7, "volume": 19522.0}, {"date": "2023-10-16", "close": 6.34, "volume": 21507.0}, {"date": "2023-10-17", "close": 6.5, "volume": 3201.0}, {"date": "2023-10-18", "close": 6.5, "volume": 2436.0}, {"date": "2023-10-19", "close": 6.2, "volume": 1782.0}, {"date": "2023-10-20", "close": 6.3, "volume": 4279.0}, {"date": "2023-10-23", "close": 6.29, "volume": 6695.0}, {"date": "2023-10-24", "close": 6.47, "volume": 3112.0}, {"date": "2023-10-25", "close": 6.25, "volume": 4531.0}, {"date": "2023-10-26", "close": 6.11, "volume": 3038.0}, {"date": "2023-10-27", "close": 6.6043, "volume": 1704.0}, {"date": "2023-10-30", "close": 6.34, "volume": 4494.0}, {"date": "2023-10-31", "close": 6.75, "volume": 8062.0}, {"date": "2023-11-01", "close": 6.21, "volume": 3182.0}, {"date": "2023-11-02", "close": 5.34, "volume": 107959.0}, {"date": "2023-11-03", "close": 5.945, "volume": 36246.0}, {"date": "2023-11-06", "close": 5.84, "volume": 2650.0}, {"date": "2023-11-07", "close": 5.67, "volume": 4635.0}, {"date": "2023-11-08", "close": 5.69, "volume": 7869.0}, {"date": "2023-11-09", "close": 5.64, "volume": 2245.0}, {"date": "2023-11-10", "close": 5.85, "volume": 759.0}, {"date": "2023-11-13", "close": 5.78, "volume": 6132.0}, {"date": "2023-11-14", "close": 5.7204, "volume": 893.0}, {"date": "2023-11-15", "close": 5.845, "volume": 4627.0}, {"date": "2023-11-16", "close": 6.0, "volume": 10052.0}, {"date": "2023-11-17", "close": 6.115, "volume": 3067.0}, {"date": "2023-11-20", "close": 6.12, "volume": 2873.0}, {"date": "2023-11-21", "close": 6.0, "volume": 8086.0}, {"date": "2023-11-22", "close": 5.61, "volume": 18306.0}, {"date": "2023-11-24", "close": 5.69, "volume": 9645.0}, {"date": "2023-11-27", "close": 5.5425, "volume": 1181.0}, {"date": "2023-11-28", "close": 5.4348, "volume": 5674.0}, {"date": "2023-11-29", "close": 5.87, "volume": 21726.0}, {"date": "2023-11-30", "close": 5.605, "volume": 11901.0}, {"date": "2023-12-01", "close": 5.81, "volume": 2079.0}, {"date": "2023-12-04", "close": 5.955, "volume": 11162.0}, {"date": "2023-12-05", "close": 5.9, "volume": 10768.0}, {"date": "2023-12-06", "close": 5.875, "volume": 12545.0}, {"date": "2023-12-07", "close": 5.96, "volume": 10669.0}, {"date": "2023-12-08", "close": 5.735, "volume": 35968.0}, {"date": "2023-12-11", "close": 5.47, "volume": 95310.0}, {"date": "2023-12-12", "close": 5.63, "volume": 16921.0}, {"date": "2023-12-13", "close": 5.83, "volume": 17964.0}, {"date": "2023-12-14", "close": 6.105, "volume": 27128.0}, {"date": "2023-12-15", "close": 6.24, "volume": 216118.0}, {"date": "2023-12-18", "close": 6.24, "volume": 19540.0}, {"date": "2023-12-19", "close": 6.23, "volume": 30650.0}, {"date": "2023-12-20", "close": 6.64, "volume": 35400.0}, {"date": "2023-12-21", "close": 7.68, "volume": 39143.0}, {"date": "2023-12-22", "close": 6.59, "volume": 27531.0}, {"date": "2023-12-26", "close": 6.67, "volume": 6966.0}, {"date": "2023-12-27", "close": 6.97, "volume": 17166.0}, {"date": "2023-12-28", "close": 7.55, "volume": 37834.0}, {"date": "2023-12-29", "close": 7.28, "volume": 4997.0}, {"date": "2024-01-02", "close": 7.345, "volume": 40237.0}, {"date": "2024-01-03", "close": 7.49, "volume": 26627.0}, {"date": "2024-01-04", "close": 7.54, "volume": 7496.0}, {"date": "2024-01-05", "close": 7.65, "volume": 2581.0}, {"date": "2024-01-08", "close": 8.13, "volume": 7021.0}, {"date": "2024-01-09", "close": 7.65, "volume": 42751.0}, {"date": "2024-01-10", "close": 7.58, "volume": 41357.0}, {"date": "2024-01-11", "close": 7.68, "volume": 9204.0}, {"date": "2024-01-12", "close": 7.85, "volume": 3507.0}, {"date": "2024-01-16", "close": 7.84, "volume": 3995.0}, {"date": "2024-01-17", "close": 7.74, "volume": 1416.0}, {"date": "2024-01-18", "close": 7.79, "volume": 23683.0}, {"date": "2024-01-19", "close": 7.46, "volume": 32699.0}, {"date": "2024-01-22", "close": 7.5, "volume": 56388.0}, {"date": "2024-01-23", "close": 7.57, "volume": 8876.0}, {"date": "2024-01-24", "close": 7.8855, "volume": 2527.0}, {"date": "2024-01-25", "close": 7.4, "volume": 10676.0}, {"date": "2024-01-26", "close": 7.49, "volume": 10176.0}, {"date": "2024-01-29", "close": 7.65, "volume": 1493.0}, {"date": "2024-01-30", "close": 7.84, "volume": 10298.0}, {"date": "2024-01-31", "close": 7.6, "volume": 13288.0}, {"date": "2024-02-01", "close": 7.52, "volume": 35215.0}, {"date": "2024-02-02", "close": 7.35, "volume": 23972.0}, {"date": "2024-02-05", "close": 7.43, "volume": 8539.0}, {"date": "2024-02-06", "close": 7.54, "volume": 2836.0}, {"date": "2024-02-07", "close": 7.1701, "volume": 5351.0}, {"date": "2024-02-08", "close": 7.51, "volume": 3868.0}, {"date": "2024-02-09", "close": 7.39, "volume": 2436.0}, {"date": "2024-02-12", "close": 7.63, "volume": 4639.0}, {"date": "2024-02-13", "close": 7.16, "volume": 3447.0}, {"date": "2024-02-14", "close": 7.22, "volume": 6767.0}, {"date": "2024-02-15", "close": 7.38, "volume": 3625.0}, {"date": "2024-02-16", "close": 7.3733, "volume": 4225.0}, {"date": "2024-02-20", "close": 6.35, "volume": 12743.0}, {"date": "2024-02-21", "close": 6.3001, "volume": 2421.0}, {"date": "2024-02-22", "close": 7.0, "volume": 8418.0}, {"date": "2024-02-23", "close": 7.0, "volume": null}, {"date": "2024-02-26", "close": 6.5, "volume": 3222.0}, {"date": "2024-02-27", "close": 6.5425, "volume": 2236.0}, {"date": "2024-02-28", "close": 6.66, "volume": 1745.0}, {"date": "2024-02-29", "close": 6.25, "volume": 9641.0}, {"date": "2024-03-01", "close": 6.45, "volume": 981.0}, {"date": "2024-03-04", "close": 6.54, "volume": 3483.0}, {"date": "2024-03-05", "close": 6.6, "volume": 7168.0}, {"date": "2024-03-06", "close": 6.45, "volume": 11515.0}, {"date": "2024-03-07", "close": 6.7, "volume": 3882.0}, {"date": "2024-03-08", "close": 7.04, "volume": 17330.0}, {"date": "2024-03-11", "close": 6.75, "volume": 3476.0}, {"date": "2024-03-12", "close": 6.7, "volume": 5105.0}, {"date": "2024-03-13", "close": 6.35, "volume": 7915.0}, {"date": "2024-03-14", "close": 6.26, "volume": 1484.0}, {"date": "2024-03-15", "close": 6.95, "volume": 57985.0}, {"date": "2024-03-18", "close": 6.28, "volume": 24289.0}, {"date": "2024-03-19", "close": 6.21, "volume": 2877.0}, {"date": "2024-03-20", "close": 6.2, "volume": 21597.0}, {"date": "2024-03-21", "close": 6.5, "volume": 3250.0}, {"date": "2024-03-22", "close": 6.22, "volume": 1743.0}, {"date": "2024-03-25", "close": 6.12, "volume": 9032.0}, {"date": "2024-03-26", "close": 6.15, "volume": 73166.0}, {"date": "2024-03-27", "close": 6.35, "volume": 60752.0}, {"date": "2024-03-28", "close": 6.4999, "volume": 4501.0}, {"date": "2024-04-01", "close": 6.2, "volume": 21678.0}, {"date": "2024-04-02", "close": 6.1, "volume": 16749.0}, {"date": "2024-04-03", "close": 6.13, "volume": 226257.0}, {"date": "2024-04-04", "close": 6.13, "volume": 21318.0}, {"date": "2024-04-05", "close": 6.59, "volume": 176242.0}, {"date": "2024-04-08", "close": 6.31, "volume": 48576.0}, {"date": "2024-04-09", "close": 6.01, "volume": 270965.0}, {"date": "2024-04-10", "close": 6.4, "volume": 39534.0}, {"date": "2024-04-11", "close": 6.18, "volume": 11563.0}, {"date": "2024-04-12", "close": 6.09, "volume": 285921.0}, {"date": "2024-04-15", "close": 5.59, "volume": 32834.0}, {"date": "2024-04-16", "close": 5.52, "volume": 325603.0}, {"date": "2024-04-17", "close": 5.38, "volume": 244471.0}, {"date": "2024-04-18", "close": 5.5, "volume": 28362.0}, {"date": "2024-04-19", "close": 5.41, "volume": 1565.0}, {"date": "2024-04-22", "close": 5.73, "volume": 36909.0}, {"date": "2024-04-23", "close": 5.71, "volume": 26979.0}, {"date": "2024-04-24", "close": 5.9, "volume": 1386.0}, {"date": "2024-04-25", "close": 5.91, "volume": 439.0}, {"date": "2024-04-26", "close": 5.74, "volume": 411.0}, {"date": "2024-04-29", "close": 5.81, "volume": 23226.0}, {"date": "2024-04-30", "close": 5.84, "volume": 1116.0}, {"date": "2024-05-01", "close": 6.0, "volume": 61889.0}, {"date": "2024-05-02", "close": 6.05, "volume": 3146.0}, {"date": "2024-05-03", "close": 6.1, "volume": 2224.0}, {"date": "2024-05-06", "close": 6.32, "volume": 5233.0}, {"date": "2024-05-07", "close": 6.41, "volume": 5170.0}, {"date": "2024-05-08", "close": 6.9, "volume": 24199.0}, {"date": "2024-05-09", "close": 6.67, "volume": 1894.0}, {"date": "2024-05-10", "close": 6.6, "volume": 3252.0}, {"date": "2024-05-13", "close": 6.85, "volume": 9621.0}, {"date": "2024-05-14", "close": 7.29, "volume": 6168.0}, {"date": "2024-05-15", "close": 7.31, "volume": 1619.0}, {"date": "2024-05-16", "close": 7.26, "volume": 2557.0}, {"date": "2024-05-17", "close": 7.23, "volume": 1741.0}, {"date": "2024-05-20", "close": 7.23, "volume": 421.0}, {"date": "2024-05-21", "close": 7.11, "volume": 2908.0}, {"date": "2024-05-22", "close": 6.22, "volume": 6340.0}, {"date": "2024-05-23", "close": 6.61, "volume": 4361.0}, {"date": "2024-05-24", "close": 6.6, "volume": 3754.0}, {"date": "2024-05-28", "close": 6.6, "volume": 11343.0}, {"date": "2024-05-29", "close": 6.68, "volume": 1134.0}, {"date": "2024-05-30", "close": 7.0, "volume": 703.0}, {"date": "2024-05-31", "close": 7.04, "volume": 1109.0}, {"date": "2024-06-03", "close": 6.8, "volume": 6925.0}, {"date": "2024-06-04", "close": 6.6, "volume": 1366.0}, {"date": "2024-06-05", "close": 6.42, "volume": 4760.0}, {"date": "2024-06-06", "close": 6.32, "volume": 2245.0}, {"date": "2024-06-07", "close": 5.7, "volume": 7599.0}, {"date": "2024-06-10", "close": 5.6242, "volume": 1592.0}, {"date": "2024-06-11", "close": 5.79, "volume": 1834.0}, {"date": "2024-06-12", "close": 5.32, "volume": 4285.0}, {"date": "2024-06-13", "close": 5.35, "volume": 2971.0}, {"date": "2024-06-14", "close": 4.6, "volume": 20242.0}, {"date": "2024-06-17", "close": 4.83, "volume": 11549.0}, {"date": "2024-06-18", "close": 4.54, "volume": 9539.0}, {"date": "2024-06-20", "close": 4.2066, "volume": 7893.0}, {"date": "2024-06-21", "close": 4.16, "volume": 19591.0}, {"date": "2024-06-24", "close": 4.36, "volume": 10792.0}, {"date": "2024-06-25", "close": 4.88, "volume": 33756.0}, {"date": "2024-06-26", "close": 5.4, "volume": 16839.0}, {"date": "2024-06-27", "close": 5.6, "volume": 7670.0}, {"date": "2024-06-28", "close": 5.0, "volume": 10562.0}, {"date": "2024-07-01", "close": 5.35, "volume": 5598.0}, {"date": "2024-07-02", "close": 5.24, "volume": 719.0}, {"date": "2024-07-03", "close": 5.395, "volume": 3200.0}, {"date": "2024-07-05", "close": 5.46, "volume": 846.0}, {"date": "2024-07-08", "close": 5.3, "volume": 1852.0}, {"date": "2024-07-09", "close": 5.255, "volume": 4193.0}, {"date": "2024-07-10", "close": 5.3958, "volume": 828.0}, {"date": "2024-07-11", "close": 5.67, "volume": 12987.0}, {"date": "2024-07-12", "close": 5.68, "volume": 16868.0}, {"date": "2024-07-15", "close": 5.47, "volume": 1440.0}, {"date": "2024-07-16", "close": 5.54, "volume": 2123.0}, {"date": "2024-07-17", "close": 5.42, "volume": 1918.0}, {"date": "2024-07-18", "close": 5.55, "volume": 605.0}, {"date": "2024-07-19", "close": 5.4, "volume": 1111.0}, {"date": "2024-07-22", "close": 5.5599, "volume": 821.0}, {"date": "2024-07-23", "close": 5.35, "volume": 1247.0}, {"date": "2024-07-24", "close": 5.33, "volume": 2287.0}, {"date": "2024-07-25", "close": 5.16, "volume": 911.0}, {"date": "2024-07-26", "close": 5.16, "volume": null}, {"date": "2024-07-29", "close": 5.16, "volume": null}, {"date": "2024-07-30", "close": 5.475, "volume": 813.0}, {"date": "2024-07-31", "close": 5.42, "volume": 4993.0}, {"date": "2024-08-01", "close": 5.56, "volume": 389.0}, {"date": "2024-08-02", "close": 5.24, "volume": 29373.0}, {"date": "2024-08-05", "close": 5.09, "volume": 9387.0}, {"date": "2024-08-06", "close": 5.05, "volume": 60610.0}, {"date": "2024-08-07", "close": 4.68, "volume": 7370.0}, {"date": "2024-08-08", "close": 4.735, "volume": 7262.0}, {"date": "2024-08-09", "close": 4.88, "volume": 3355.0}, {"date": "2024-08-12", "close": 4.81, "volume": 1710.0}, {"date": "2024-08-13", "close": 4.81, "volume": 5823.0}, {"date": "2024-08-14", "close": 4.81, "volume": 4026.0}, {"date": "2024-08-15", "close": 4.85, "volume": 6957.0}, {"date": "2024-08-16", "close": 4.95, "volume": 685.0}, {"date": "2024-08-19", "close": 4.905, "volume": 1175.0}, {"date": "2024-08-20", "close": 4.77, "volume": 53471.0}, {"date": "2024-08-21", "close": 4.75, "volume": 8924.0}, {"date": "2024-08-22", "close": 4.935, "volume": 2218.0}, {"date": "2024-08-23", "close": 5.28, "volume": 1640.0}, {"date": "2024-08-26", "close": 5.29, "volume": 853.0}, {"date": "2024-08-27", "close": 5.13, "volume": 4828.0}, {"date": "2024-08-28", "close": 5.8, "volume": 25267.0}, {"date": "2024-08-29", "close": 5.625, "volume": 4953.0}, {"date": "2024-08-30", "close": 6.0, "volume": 1237.0}, {"date": "2024-09-03", "close": 5.27, "volume": 13976.0}, {"date": "2024-09-04", "close": 5.51, "volume": 9992.0}, {"date": "2024-09-05", "close": 5.36, "volume": 3275.0}, {"date": "2024-09-06", "close": 5.3, "volume": 8096.0}, {"date": "2024-09-09", "close": 5.12, "volume": 3146.0}, {"date": "2024-09-10", "close": 5.05, "volume": 13066.0}, {"date": "2024-09-11", "close": 5.08, "volume": 9699.0}, {"date": "2024-09-12", "close": 5.0701, "volume": 1195.0}, {"date": "2024-09-13", "close": 4.95, "volume": 8505.0}, {"date": "2024-09-16", "close": 4.93, "volume": 13282.0}, {"date": "2024-09-17", "close": 5.0, "volume": 16664.0}, {"date": "2024-09-18", "close": 4.93, "volume": 6684.0}, {"date": "2024-09-19", "close": 5.32, "volume": 33877.0}, {"date": "2024-09-20", "close": 5.11, "volume": 49435.0}, {"date": "2024-09-23", "close": 4.93, "volume": 14365.0}, {"date": "2024-09-24", "close": 4.81, "volume": 34404.0}, {"date": "2024-09-25", "close": 4.92, "volume": 9094.0}, {"date": "2024-09-26", "close": 4.95, "volume": 6769.0}, {"date": "2024-09-27", "close": 5.33, "volume": 940.0}, {"date": "2024-09-30", "close": 5.75, "volume": 19351.0}, {"date": "2024-10-01", "close": 5.31, "volume": 7036.0}, {"date": "2024-10-02", "close": 5.19, "volume": 1347.0}, {"date": "2024-10-03", "close": 4.97, "volume": 2557.0}, {"date": "2024-10-04", "close": 5.19, "volume": 13700.0}, {"date": "2024-10-07", "close": 5.11, "volume": 3789.0}, {"date": "2024-10-08", "close": 5.2175, "volume": 11737.0}, {"date": "2024-10-09", "close": 5.05, "volume": 7953.0}, {"date": "2024-10-10", "close": 4.96, "volume": 763.0}, {"date": "2024-10-11", "close": 4.95, "volume": 977.0}, {"date": "2024-10-14", "close": 4.91, "volume": 10142.0}, {"date": "2024-10-15", "close": 4.86, "volume": 4566.0}, {"date": "2024-10-16", "close": 4.88, "volume": 513.0}, {"date": "2024-10-17", "close": 4.71, "volume": 2530.0}, {"date": "2024-10-18", "close": 4.73, "volume": 2649.0}, {"date": "2024-10-21", "close": 4.81, "volume": 2128.0}, {"date": "2024-10-22", "close": 5.065, "volume": 1669.0}, {"date": "2024-10-23", "close": 4.96, "volume": 5063.0}, {"date": "2024-10-24", "close": 4.75, "volume": 11602.0}, {"date": "2024-10-25", "close": 4.59, "volume": 15321.0}, {"date": "2024-10-28", "close": 4.5, "volume": 7951.0}, {"date": "2024-10-29", "close": 4.6798, "volume": 1114.0}, {"date": "2024-10-30", "close": 4.37, "volume": 5708.0}, {"date": "2024-10-31", "close": 4.16, "volume": 7195.0}, {"date": "2024-11-01", "close": 4.4, "volume": 7266.0}, {"date": "2024-11-04", "close": 4.21, "volume": 2028.0}, {"date": "2024-11-05", "close": 4.362, "volume": 10235.0}, {"date": "2024-11-06", "close": 4.14, "volume": 18423.0}, {"date": "2024-11-07", "close": 4.3, "volume": 14513.0}, {"date": "2024-11-08", "close": 4.2, "volume": 2419.0}, {"date": "2024-11-11", "close": 4.05, "volume": 11150.0}, {"date": "2024-11-12", "close": 4.03, "volume": 5145.0}, {"date": "2024-11-13", "close": 3.91, "volume": 9927.0}, {"date": "2024-11-14", "close": 4.05, "volume": 9108.0}, {"date": "2024-11-15", "close": 3.93, "volume": 3473.0}, {"date": "2024-11-18", "close": 3.8, "volume": 1545.0}, {"date": "2024-11-19", "close": 3.78, "volume": 16427.0}, {"date": "2024-11-20", "close": 4.0685, "volume": 14836.0}, {"date": "2024-11-21", "close": 3.83, "volume": 5469.0}, {"date": "2024-11-22", "close": 3.7884, "volume": 6171.0}, {"date": "2024-11-25", "close": 3.5, "volume": 13109.0}, {"date": "2024-11-26", "close": 3.47, "volume": 6656.0}, {"date": "2024-11-27", "close": 3.35, "volume": 4633.0}, {"date": "2024-11-29", "close": 3.23, "volume": 4517.0}, {"date": "2024-12-02", "close": 3.14, "volume": 16732.0}, {"date": "2024-12-03", "close": 2.9, "volume": 9917.0}, {"date": "2024-12-04", "close": 2.89, "volume": 2731.0}, {"date": "2024-12-05", "close": 2.81, "volume": 42119.0}, {"date": "2024-12-06", "close": 3.0, "volume": 29606.0}, {"date": "2024-12-09", "close": 3.0, "volume": 378057.0}, {"date": "2024-12-10", "close": 3.29, "volume": 260822.0}, {"date": "2024-12-11", "close": 3.4, "volume": 80721.0}, {"date": "2024-12-12", "close": 3.28, "volume": 48321.0}, {"date": "2024-12-13", "close": 3.33, "volume": 44402.0}, {"date": "2024-12-16", "close": 3.49, "volume": 16920.0}, {"date": "2024-12-17", "close": 3.54, "volume": 33460.0}, {"date": "2024-12-18", "close": 3.52, "volume": 18802.0}, {"date": "2024-12-19", "close": 3.28, "volume": 55693.0}, {"date": "2024-12-20", "close": 3.1, "volume": 219334.0}, {"date": "2024-12-23", "close": 2.98, "volume": 47484.0}, {"date": "2024-12-24", "close": 2.94, "volume": 27438.0}, {"date": "2024-12-26", "close": 2.98, "volume": 17172.0}, {"date": "2024-12-27", "close": 3.0, "volume": 52215.0}, {"date": "2024-12-30", "close": 2.99, "volume": 28299.0}, {"date": "2024-12-31", "close": 2.87, "volume": 22204.0}, {"date": "2025-01-02", "close": 2.9, "volume": 18961.0}, {"date": "2025-01-03", "close": 3.0, "volume": 33358.0}, {"date": "2025-01-06", "close": 2.99, "volume": 49590.0}, {"date": "2025-01-07", "close": 2.95, "volume": 40482.0}, {"date": "2025-01-08", "close": 2.86, "volume": 38478.0}, {"date": "2025-01-10", "close": 2.83, "volume": 44226.0}, {"date": "2025-01-13", "close": 2.9, "volume": 29137.0}, {"date": "2025-01-14", "close": 2.87, "volume": 72220.0}, {"date": "2025-01-15", "close": 2.92, "volume": 7995.0}, {"date": "2025-01-16", "close": 2.96, "volume": 9478.0}, {"date": "2025-01-17", "close": 3.03, "volume": 6918.0}, {"date": "2025-01-21", "close": 3.25, "volume": 24892.0}, {"date": "2025-01-22", "close": 3.21, "volume": 7877.0}, {"date": "2025-01-23", "close": 3.21, "volume": 4768.0}, {"date": "2025-01-24", "close": 3.45, "volume": 7871.0}, {"date": "2025-01-27", "close": 3.43, "volume": 2736.0}, {"date": "2025-01-28", "close": 3.37, "volume": 5348.0}, {"date": "2025-01-29", "close": 3.46, "volume": 6053.0}, {"date": "2025-01-30", "close": 3.55, "volume": 7952.0}, {"date": "2025-01-31", "close": 3.485, "volume": 6475.0}, {"date": "2025-02-03", "close": 3.49, "volume": 2431.0}, {"date": "2025-02-04", "close": 3.46, "volume": 1852.0}, {"date": "2025-02-05", "close": 3.39, "volume": 1101.0}, {"date": "2025-02-06", "close": 3.52, "volume": 7282.0}, {"date": "2025-02-07", "close": 3.96, "volume": 8418.0}, {"date": "2025-02-10", "close": 3.935, "volume": 6417.0}, {"date": "2025-02-11", "close": 4.12, "volume": 6947.0}, {"date": "2025-02-12", "close": 4.03, "volume": 7630.0}, {"date": "2025-02-13", "close": 4.158, "volume": 17595.0}, {"date": "2025-02-14", "close": 4.03, "volume": 18509.0}, {"date": "2025-02-18", "close": 3.95, "volume": 27386.0}, {"date": "2025-02-19", "close": 3.6, "volume": 14993.0}, {"date": "2025-02-20", "close": 3.95, "volume": 15676.0}, {"date": "2025-02-21", "close": 3.75, "volume": 6228.0}, {"date": "2025-02-24", "close": 3.87, "volume": 2263.0}, {"date": "2025-02-25", "close": 3.8, "volume": 1538.0}, {"date": "2025-02-26", "close": 3.6598, "volume": 407.0}, {"date": "2025-02-27", "close": 3.5, "volume": 3128.0}, {"date": "2025-02-28", "close": 3.51, "volume": 4094.0}, {"date": "2025-03-03", "close": 3.5412, "volume": 4354.0}, {"date": "2025-03-04", "close": 3.3947, "volume": 14840.0}, {"date": "2025-03-05", "close": 3.48, "volume": 2047.0}, {"date": "2025-03-06", "close": 3.38, "volume": 20052.0}, {"date": "2025-03-07", "close": 3.35, "volume": 26846.0}, {"date": "2025-03-10", "close": 3.09, "volume": 16023.0}, {"date": "2025-03-11", "close": 3.08, "volume": 23726.0}, {"date": "2025-03-12", "close": 3.3, "volume": 38075.0}, {"date": "2025-03-13", "close": 3.07, "volume": 2703.0}, {"date": "2025-03-14", "close": 3.245, "volume": 388.0}, {"date": "2025-03-17", "close": 3.35, "volume": 9274.0}, {"date": "2025-03-18", "close": 3.97, "volume": 33608.0}, {"date": "2025-03-19", "close": 3.8, "volume": 20193.0}, {"date": "2025-03-20", "close": 3.77, "volume": 6848.0}, {"date": "2025-03-21", "close": 3.62, "volume": 3733.0}, {"date": "2025-03-24", "close": 3.648, "volume": 7588.0}, {"date": "2025-03-25", "close": 3.575, "volume": 6744.0}, {"date": "2025-03-26", "close": 3.43, "volume": 20466.0}, {"date": "2025-03-27", "close": 3.56, "volume": 2866.0}, {"date": "2025-03-28", "close": 3.61, "volume": 1137.0}, {"date": "2025-03-31", "close": 3.58, "volume": 4467.0}, {"date": "2025-04-01", "close": 3.58, "volume": 13780.0}, {"date": "2025-04-02", "close": 3.4, "volume": 2663.0}, {"date": "2025-04-03", "close": 3.38, "volume": 8793.0}, {"date": "2025-04-04", "close": 3.265, "volume": 5290.0}, {"date": "2025-04-07", "close": 3.17, "volume": 7545.0}, {"date": "2025-04-08", "close": 3.02, "volume": 15583.0}, {"date": "2025-04-09", "close": 3.17, "volume": 105957.0}, {"date": "2025-04-10", "close": 3.1776, "volume": 802.0}, {"date": "2025-04-11", "close": 3.332, "volume": 1273.0}, {"date": "2025-04-14", "close": 3.33, "volume": 1122.0}, {"date": "2025-04-15", "close": 3.41, "volume": 13219.0}, {"date": "2025-04-16", "close": 3.2827, "volume": 1426.0}, {"date": "2025-04-17", "close": 3.29, "volume": 2637.0}, {"date": "2025-04-21", "close": 3.2331, "volume": 2497.0}, {"date": "2025-04-22", "close": 3.2331, "volume": null}, {"date": "2025-04-23", "close": 3.2941, "volume": 773.0}, {"date": "2025-04-24", "close": 3.3, "volume": 1418.0}, {"date": "2025-04-25", "close": 3.15, "volume": 5291.0}, {"date": "2025-04-28", "close": 3.19, "volume": 4841.0}, {"date": "2025-04-29", "close": 3.1489, "volume": 3101.0}, {"date": "2025-04-30", "close": 3.39, "volume": 22450.0}, {"date": "2025-05-01", "close": 3.31, "volume": 19712.0}, {"date": "2025-05-02", "close": 3.341, "volume": 3745.0}, {"date": "2025-05-05", "close": 3.54, "volume": 9681.0}, {"date": "2025-05-06", "close": 3.3921, "volume": 19432.0}, {"date": "2025-05-07", "close": 3.3, "volume": 23788.0}, {"date": "2025-05-08", "close": 3.35, "volume": 13906.0}, {"date": "2025-05-09", "close": 3.41, "volume": 2166.0}, {"date": "2025-05-12", "close": 3.33, "volume": 1993.0}, {"date": "2025-05-13", "close": 3.76, "volume": 10557.0}, {"date": "2025-05-14", "close": 3.875, "volume": 75735.0}, {"date": "2025-05-15", "close": 3.67, "volume": 2671.0}, {"date": "2025-05-16", "close": 3.86, "volume": 7813.0}, {"date": "2025-05-19", "close": 3.945, "volume": 2009.0}, {"date": "2025-05-20", "close": 3.83, "volume": 3918.0}, {"date": "2025-05-21", "close": 3.64, "volume": 5815.0}, {"date": "2025-05-22", "close": 3.6588, "volume": 3605.0}, {"date": "2025-05-23", "close": 3.6588, "volume": null}, {"date": "2025-05-27", "close": 3.81, "volume": 5278.0}, {"date": "2025-05-28", "close": 4.0164, "volume": 15264.0}, {"date": "2025-05-29", "close": 4.13, "volume": 15666.0}, {"date": "2025-05-30", "close": 4.1, "volume": 6644.0}, {"date": "2025-06-02", "close": 4.1, "volume": 7792.0}, {"date": "2025-06-03", "close": 4.1, "volume": 1204.0}, {"date": "2025-06-04", "close": 4.55, "volume": 12755.0}, {"date": "2025-06-05", "close": 4.59, "volume": 5390.0}, {"date": "2025-06-06", "close": 4.71, "volume": 8003.0}, {"date": "2025-06-09", "close": 4.6759, "volume": 1226.0}, {"date": "2025-06-10", "close": 4.85, "volume": 3100.0}, {"date": "2025-06-11", "close": 5.08, "volume": 11468.0}, {"date": "2025-06-12", "close": 5.76, "volume": 52054.0}, {"date": "2025-06-13", "close": 5.3446, "volume": 11931.0}, {"date": "2025-06-16", "close": 4.99, "volume": 10366.0}, {"date": "2025-06-17", "close": 4.6, "volume": 2840.0}, {"date": "2025-06-18", "close": 4.29, "volume": 4082.0}, {"date": "2025-06-20", "close": 4.47, "volume": 2954.0}, {"date": "2025-06-23", "close": 4.415, "volume": 1877.0}, {"date": "2025-06-24", "close": 4.41, "volume": 2573.0}, {"date": "2025-06-25", "close": 4.53, "volume": 997.0}, {"date": "2025-06-26", "close": 4.73, "volume": 2642.0}, {"date": "2025-06-27", "close": 4.5262, "volume": 4345.0}, {"date": "2025-06-30", "close": 4.73, "volume": 1295.0}, {"date": "2025-07-01", "close": 4.5662, "volume": 1470.0}, {"date": "2025-07-02", "close": 4.73, "volume": 630.0}, {"date": "2025-07-03", "close": 4.87, "volume": 809.0}, {"date": "2025-07-07", "close": 4.79, "volume": 3127.0}, {"date": "2025-07-08", "close": 5.4304, "volume": 21104.0}, {"date": "2025-07-09", "close": 5.34, "volume": 950.0}, {"date": "2025-07-10", "close": 5.23, "volume": 3768.0}, {"date": "2025-07-11", "close": 5.1702, "volume": 901.0}, {"date": "2025-07-14", "close": 5.15, "volume": 1375.0}, {"date": "2025-07-15", "close": 5.325, "volume": 9722.0}, {"date": "2025-07-16", "close": 5.2229, "volume": 1574.0}, {"date": "2025-07-17", "close": 5.3, "volume": 4408.0}, {"date": "2025-07-18", "close": 5.3, "volume": null}, {"date": "2025-07-21", "close": 5.11, "volume": 2860.0}, {"date": "2025-07-22", "close": 5.09, "volume": 2883.0}, {"date": "2025-07-23", "close": 5.8, "volume": 12295.0}, {"date": "2025-07-24", "close": 6.5, "volume": 36346.0}, {"date": "2025-07-25", "close": 6.81, "volume": 8177.0}, {"date": "2025-07-28", "close": 6.6451, "volume": 12862.0}, {"date": "2025-07-29", "close": 6.9476, "volume": 7308.0}, {"date": "2025-07-30", "close": 6.685, "volume": 4521.0}, {"date": "2025-07-31", "close": 6.9047, "volume": 3660.0}, {"date": "2025-08-01", "close": 6.8, "volume": 9198.0}, {"date": "2025-08-04", "close": 6.8, "volume": 15920.0}, {"date": "2025-08-05", "close": 6.95, "volume": 7992.0}, {"date": "2025-08-06", "close": 6.9, "volume": 2288.0}, {"date": "2025-08-07", "close": 7.19, "volume": 6656.0}, {"date": "2025-08-08", "close": 7.38, "volume": 6741.0}, {"date": "2025-08-11", "close": 7.35, "volume": 1354.0}, {"date": "2025-08-12", "close": 7.4, "volume": 3533.0}, {"date": "2025-08-13", "close": 7.85, "volume": 47692.0}, {"date": "2025-08-14", "close": 8.2, "volume": 8994.0}, {"date": "2025-08-15", "close": 7.91, "volume": 10128.0}, {"date": "2025-08-18", "close": 8.8, "volume": 13564.0}, {"date": "2025-08-19", "close": 9.0, "volume": 41066.0}, {"date": "2025-08-20", "close": 8.53, "volume": 19089.0}, {"date": "2025-08-21", "close": 9.7374, "volume": 35251.0}, {"date": "2025-08-22", "close": 10.0942, "volume": 41490.0}, {"date": "2025-08-25", "close": 9.85, "volume": 20538.0}, {"date": "2025-08-26", "close": 8.376, "volume": 27034.0}, {"date": "2025-08-27", "close": 8.99, "volume": 9323.0}, {"date": "2025-08-28", "close": 9.24, "volume": 8612.0}, {"date": "2025-08-29", "close": 8.945, "volume": 2254.0}, {"date": "2025-09-02", "close": 8.425, "volume": 8929.0}, {"date": "2025-09-03", "close": 8.662, "volume": 3676.0}, {"date": "2025-09-04", "close": 8.524, "volume": 7577.0}, {"date": "2025-09-05", "close": 8.7, "volume": 2490.0}, {"date": "2025-09-08", "close": 8.7132, "volume": 12285.0}, {"date": "2025-09-09", "close": 9.1421, "volume": 11604.0}, {"date": "2025-09-10", "close": 9.3501, "volume": 12610.0}, {"date": "2025-09-11", "close": 9.95, "volume": 8378.0}, {"date": "2025-09-12", "close": 9.6987, "volume": 5500.0}, {"date": "2025-09-15", "close": 9.3198, "volume": 5122.0}, {"date": "2025-09-16", "close": 9.7403, "volume": 16841.0}, {"date": "2025-09-17", "close": 10.2026, "volume": 432714.0}, {"date": "2025-09-18", "close": 12.31, "volume": 344089.0}, {"date": "2025-09-19", "close": 11.57, "volume": 69197.0}, {"date": "2025-09-22", "close": 12.86, "volume": 100737.0}, {"date": "2025-09-23", "close": 14.45, "volume": 49302.0}, {"date": "2025-09-24", "close": 16.44, "volume": 130658.0}, {"date": "2025-09-25", "close": 14.75, "volume": 61600.0}, {"date": "2025-09-26", "close": 16.24, "volume": 43217.0}, {"date": "2025-09-29", "close": 18.02, "volume": 168095.0}, {"date": "2025-09-30", "close": 18.89, "volume": 272677.0}, {"date": "2025-10-01", "close": 18.74, "volume": 160553.0}, {"date": "2025-10-02", "close": 19.88, "volume": 203093.0}, {"date": "2025-10-03", "close": 20.51, "volume": 65492.0}, {"date": "2025-10-06", "close": 22.78, "volume": 109438.0}, {"date": "2025-10-07", "close": 20.97, "volume": 121100.0}, {"date": "2025-10-08", "close": 27.3, "volume": 244208.0}, {"date": "2025-10-09", "close": 29.91, "volume": 233091.0}, {"date": "2025-10-10", "close": 23.6, "volume": 181186.0}, {"date": "2025-10-13", "close": 30.31, "volume": 175832.0}, {"date": "2025-10-14", "close": 28.23, "volume": 88739.0}, {"date": "2025-10-15", "close": 27.79, "volume": 64692.0}, {"date": "2025-10-16", "close": 26.57, "volume": 53899.0}, {"date": "2025-10-17", "close": 25.6, "volume": 81149.0}, {"date": "2025-10-20", "close": 24.52, "volume": 104400.0}, {"date": "2025-10-21", "close": 22.62, "volume": 101047.0}, {"date": "2025-10-22", "close": 22.18, "volume": 134365.0}, {"date": "2025-10-23", "close": 19.28, "volume": 161332.0}, {"date": "2025-10-24", "close": 19.2, "volume": 176917.0}, {"date": "2025-10-27", "close": 15.08, "volume": 176169.0}, {"date": "2025-10-28", "close": 17.63, "volume": 232490.0}, {"date": "2025-10-29", "close": 17.99, "volume": 104917.0}, {"date": "2025-10-30", "close": 18.44, "volume": 94437.0}, {"date": "2025-10-31", "close": 20.87, "volume": 178130.0}, {"date": "2025-11-03", "close": 17.7, "volume": 49055.0}, {"date": "2025-11-04", "close": 19.33, "volume": 146599.0}, {"date": "2025-11-05", "close": 19.76, "volume": 35805.0}, {"date": "2025-11-06", "close": 19.67, "volume": 56116.0}, {"date": "2025-11-07", "close": 19.87, "volume": 78479.0}, {"date": "2025-11-10", "close": 22.17, "volume": 81754.0}, {"date": "2025-11-11", "close": 20.92, "volume": 38457.0}, {"date": "2025-11-12", "close": 21.5757, "volume": 32535.0}, {"date": "2025-11-13", "close": 20.27, "volume": 40266.0}, {"date": "2025-11-14", "close": 20.8, "volume": 36714.0}, {"date": "2025-11-17", "close": 21.89, "volume": 95712.0}, {"date": "2025-11-18", "close": 21.8, "volume": 52346.0}, {"date": "2025-11-19", "close": 21.66, "volume": 71717.0}, {"date": "2025-11-20", "close": 20.38, "volume": 36806.0}, {"date": "2025-11-21", "close": 20.93, "volume": 28055.0}, {"date": "2025-11-24", "close": 22.0, "volume": 63841.0}, {"date": "2025-11-25", "close": 21.23, "volume": 68121.0}, {"date": "2025-11-26", "close": 20.38, "volume": 158646.0}, {"date": "2025-11-28", "close": 20.69, "volume": 29248.0}, {"date": "2025-12-01", "close": 20.49, "volume": 31179.0}, {"date": "2025-12-02", "close": 20.49, "volume": 18127.0}, {"date": "2025-12-03", "close": 21.03, "volume": 20445.0}, {"date": "2025-12-04", "close": 21.82, "volume": 27528.0}, {"date": "2025-12-05", "close": 21.15, "volume": 39774.0}, {"date": "2025-12-08", "close": 21.03, "volume": 24611.0}, {"date": "2025-12-09", "close": 21.27, "volume": 20429.0}, {"date": "2025-12-10", "close": 22.54, "volume": 98905.0}, {"date": "2025-12-11", "close": 23.24, "volume": 51407.0}, {"date": "2025-12-12", "close": 22.7, "volume": 29392.0}, {"date": "2025-12-15", "close": 22.345, "volume": 13408.0}, {"date": "2025-12-16", "close": 22.32, "volume": 15758.0}, {"date": "2025-12-17", "close": 21.44, "volume": 58106.0}, {"date": "2025-12-18", "close": 22.1, "volume": 19384.0}, {"date": "2025-12-19", "close": 22.13, "volume": 37874.0}, {"date": "2025-12-22", "close": 22.88, "volume": 37503.0}, {"date": "2025-12-23", "close": 23.21, "volume": 20691.0}, {"date": "2025-12-24", "close": 22.65, "volume": 3660.0}, {"date": "2025-12-26", "close": 23.04, "volume": 15162.0}, {"date": "2025-12-29", "close": 22.49, "volume": 38003.0}, {"date": "2025-12-30", "close": 21.67, "volume": 28831.0}, {"date": "2025-12-31", "close": 23.12, "volume": 15925.0}, {"date": "2026-01-02", "close": 22.13, "volume": 56610.0}, {"date": "2026-01-05", "close": 20.89, "volume": 57923.0}, {"date": "2026-01-06", "close": 20.37, "volume": 75929.0}, {"date": "2026-01-07", "close": 21.48, "volume": 92965.0}, {"date": "2026-01-08", "close": 19.97, "volume": 43871.0}, {"date": "2026-01-09", "close": 20.54, "volume": 43040.0}, {"date": "2026-01-12", "close": 20.07, "volume": 31466.0}, {"date": "2026-01-13", "close": 21.38, "volume": 51237.0}, {"date": "2026-01-14", "close": 21.53, "volume": 15344.0}, {"date": "2026-01-15", "close": 21.17, "volume": 21476.0}, {"date": "2026-01-16", "close": 20.99, "volume": 13553.0}, {"date": "2026-01-20", "close": 20.99, "volume": 8356.0}, {"date": "2026-01-21", "close": 20.06, "volume": 15921.0}, {"date": "2026-01-22", "close": 21.38, "volume": 5739.0}, {"date": "2026-01-23", "close": 20.94, "volume": 8658.0}, {"date": "2026-01-26", "close": 21.52, "volume": 4950.0}, {"date": "2026-01-27", "close": 22.525, "volume": 15342.0}, {"date": "2026-01-28", "close": 22.42, "volume": 14026.0}, {"date": "2026-01-29", "close": 21.89, "volume": 6716.0}, {"date": "2026-01-30", "close": 21.0, "volume": 11263.0}, {"date": "2026-02-02", "close": 21.37, "volume": 35018.0}, {"date": "2026-02-03", "close": 21.44, "volume": 4999.0}, {"date": "2026-02-04", "close": 21.73, "volume": 9715.0}, {"date": "2026-02-05", "close": 21.03, "volume": 4826.0}, {"date": "2026-02-06", "close": 20.85, "volume": 6301.0}, {"date": "2026-02-09", "close": 23.57, "volume": 31734.0}, {"date": "2026-02-10", "close": 26.43, "volume": 115073.0}, {"date": "2026-02-11", "close": 24.12, "volume": 57941.0}, {"date": "2026-02-12", "close": 24.49, "volume": 27028.0}, {"date": "2026-02-13", "close": 25.34, "volume": 50864.0}, {"date": "2026-02-17", "close": 26.51, "volume": 35207.0}, {"date": "2026-02-18", "close": 26.815, "volume": 15844.0}, {"date": "2026-02-19", "close": 26.29, "volume": 8841.0}, {"date": "2026-02-20", "close": 24.78, "volume": 37128.0}, {"date": "2026-02-23", "close": 24.9, "volume": 16841.0}, {"date": "2026-02-24", "close": 25.45, "volume": 14264.0}, {"date": "2026-02-25", "close": 25.8, "volume": 8696.0}, {"date": "2026-02-26", "close": 27.51, "volume": 34826.0}, {"date": "2026-02-27", "close": 31.04, "volume": 86086.0}, {"date": "2026-03-02", "close": 31.96, "volume": 71452.0}, {"date": "2026-03-03", "close": 30.58, "volume": 65358.0}, {"date": "2026-03-04", "close": 35.93, "volume": 99282.0}, {"date": "2026-03-05", "close": 33.5, "volume": 50893.0}, {"date": "2026-03-06", "close": 33.99, "volume": 59278.0}, {"date": "2026-03-09", "close": 40.13, "volume": 101804.0}, {"date": "2026-03-10", "close": 38.65, "volume": 101339.0}, {"date": "2026-03-11", "close": 33.24, "volume": 93393.0}, {"date": "2026-03-12", "close": 31.52, "volume": 31748.0}, {"date": "2026-03-13", "close": 33.07, "volume": 65019.0}, {"date": "2026-03-16", "close": 34.0, "volume": 45858.0}, {"date": "2026-03-17", "close": 32.08, "volume": 65902.0}, {"date": "2026-03-18", "close": 32.65, "volume": 81111.0}, {"date": "2026-03-19", "close": 31.605, "volume": 65699.0}, {"date": "2026-03-20", "close": 29.03, "volume": 43239.0}, {"date": "2026-03-23", "close": 30.54, "volume": 90539.0}, {"date": "2026-03-24", "close": 29.27, "volume": 67239.0}, {"date": "2026-03-25", "close": 30.63, "volume": 103509.0}, {"date": "2026-03-26", "close": 31.32, "volume": 47005.0}, {"date": "2026-03-27", "close": 29.95, "volume": 66888.0}, {"date": "2026-03-30", "close": 30.58, "volume": 63352.0}, {"date": "2026-03-31", "close": 30.87, "volume": 69166.0}, {"date": "2026-04-01", "close": 34.07, "volume": 128637.0}, {"date": "2026-04-02", "close": 31.04, "volume": 98738.0}, {"date": "2026-04-06", "close": 32.76, "volume": 22387.0}, {"date": "2026-04-07", "close": 30.14, "volume": 53763.0}, {"date": "2026-04-08", "close": 30.81, "volume": 93102.0}, {"date": "2026-04-09", "close": 30.59, "volume": 62677.0}, {"date": "2026-04-10", "close": 30.34, "volume": 46125.0}, {"date": "2026-04-13", "close": 32.0, "volume": 54822.0}, {"date": "2026-04-14", "close": 31.83, "volume": 101341.0}, {"date": "2026-04-15", "close": 33.2, "volume": 68263.0}, {"date": "2026-04-16", "close": 32.46, "volume": 52070.0}, {"date": "2026-04-17", "close": 33.79, "volume": 61946.0}, {"date": "2026-04-20", "close": 31.91, "volume": 83409.0}, {"date": "2026-04-21", "close": 30.8, "volume": 88941.0}, {"date": "2026-04-22", "close": 32.195, "volume": 41310.0}, {"date": "2026-04-23", "close": 33.71, "volume": 84693.0}, {"date": "2026-04-24", "close": 33.58, "volume": 58365.0}, {"date": "2026-04-27", "close": 33.11, "volume": 41832.0}, {"date": "2026-04-28", "close": 33.12, "volume": 162352.0}, {"date": "2026-04-29", "close": 32.99, "volume": 57596.0}, {"date": "2026-04-30", "close": 34.62, "volume": 100862.0}, {"date": "2026-05-01", "close": 35.12, "volume": 76465.0}, {"date": "2026-05-04", "close": 31.16, "volume": 205179.0}, {"date": "2026-05-05", "close": 34.77, "volume": 79121.0}, {"date": "2026-05-06", "close": 41.86, "volume": 127988.0}, {"date": "2026-05-07", "close": 42.61, "volume": 119331.0}, {"date": "2026-05-08", "close": 45.49, "volume": 56628.0}, {"date": "2026-05-11", "close": 53.55, "volume": 203754.0}, {"date": "2026-05-12", "close": 48.24, "volume": 128407.0}, {"date": "2026-05-13", "close": 52.04, "volume": 54061.0}, {"date": "2026-05-14", "close": 55.07, "volume": 142427.0}, {"date": "2026-05-15", "close": 51.5, "volume": 88650.0}, {"date": "2026-05-18", "close": 49.48, "volume": 38229.0}, {"date": "2026-05-19", "close": 46.2, "volume": 72752.0}, {"date": "2026-05-20", "close": 43.16, "volume": 96369.0}, {"date": "2026-05-21", "close": 40.18, "volume": 111828.0}, {"date": "2026-05-22", "close": 41.01, "volume": 54866.0}, {"date": "2026-05-26", "close": 40.8, "volume": 70729.0}, {"date": "2026-05-27", "close": 40.5, "volume": 26657.0}, {"date": "2026-05-28", "close": 40.41, "volume": 20066.0}, {"date": "2026-05-29", "close": 40.4, "volume": 39166.0}, {"date": "2026-06-01", "close": 38.0, "volume": 54542.0}, {"date": "2026-06-02", "close": 36.76, "volume": 53919.0}, {"date": "2026-06-03", "close": 35.2, "volume": 49284.0}, {"date": "2026-06-04", "close": 36.91, "volume": 19839.0}, {"date": "2026-06-05", "close": 35.46, "volume": 49645.0}, {"date": "2026-06-08", "close": 35.88, "volume": 25977.0}, {"date": "2026-06-09", "close": 34.34, "volume": 109569.0}, {"date": "2026-06-10", "close": 33.55, "volume": 77408.0}, {"date": "2026-06-11", "close": 35.33, "volume": 84361.0}, {"date": "2026-06-12", "close": 35.54, "volume": 84270.0}, {"date": "2026-06-15", "close": 37.12, "volume": 118954.0}, {"date": "2026-06-16", "close": 35.99, "volume": 64357.0}, {"date": "2026-06-17", "close": 36.07, "volume": 74207.0}, {"date": "2026-06-18", "close": 36.27, "volume": 49583.0}, {"date": "2026-06-22", "close": 35.23, "volume": 97147.0}, {"date": "2026-06-23", "close": 36.6, "volume": 124547.0}, {"date": "2026-06-24", "close": 34.35, "volume": 89259.0}, {"date": "2026-06-25", "close": 34.43, "volume": 55638.0}, {"date": "2026-06-26", "close": 35.99, "volume": 111962.0}, {"date": "2026-06-29", "close": 35.96, "volume": 109630.0}, {"date": "2026-06-30", "close": 37.7, "volume": 99566.0}, {"date": "2026-07-01", "close": 39.48, "volume": 77294.0}, {"date": "2026-07-02", "close": 38.4, "volume": 94514.0}, {"date": "2026-07-06", "close": 41.1, "volume": 264241.0}, {"date": "2026-07-07", "close": 38.8, "volume": 108271.0}, {"date": "2026-07-08", "close": 38.8, "volume": 62067.0}, {"date": "2026-07-09", "close": 38.95, "volume": 39004.0}, {"date": "2026-07-10", "close": 40.07, "volume": 119852.0}, {"date": "2026-07-13", "close": 39.15, "volume": 106957.0}, {"date": "2026-07-14", "close": 41.64, "volume": 73660.0}, {"date": "2026-07-15", "close": 39.96, "volume": 104562.0}, {"date": "2026-07-16", "close": 37.53, "volume": 144568.0}, {"date": "2026-07-17", "close": 37.79, "volume": 218728.0}, {"date": "2026-07-20", "close": 35.73, "volume": 181560.0}, {"date": "2026-07-21", "close": 39.42, "volume": 131834.0}, {"date": "2026-07-22", "close": 40.38, "volume": 89758.0}, {"date": "2026-07-23", "close": 39.55, "volume": 153060.0}, {"date": "2026-07-24", "close": 39.7, "volume": 103746.0}, {"date": "2026-07-27", "close": 40.18, "volume": 95215.0}, {"date": "2026-07-28", "close": 37.82, "volume": 126737.0}, {"date": "2026-07-29", "close": 37.85, "volume": 176599.0}, {"date": "2026-07-30", "close": 40.155, "volume": 151864.0}, {"date": "2026-07-31", "close": 38.385, "volume": 129986.0}, {"date": "2026-08-03", "close": 38.89, "volume": 152044.0}, {"date": "2026-08-04", "close": 39.52, "volume": 91603.0}, {"date": "2026-08-05", "close": 39.67, "volume": 88348.0}, {"date": "2026-08-06", "close": 37.79, "volume": 128451.0}, {"date": "2026-08-07", "close": 38.22, "volume": 107384.0}, {"date": "2026-08-10", "close": 36.18, "volume": 148762.0}, {"date": "2026-08-11", "close": 38.72, "volume": 112079.0}, {"date": "2026-08-12", "close": 39.44, "volume": 180530.0}, {"date": "2026-08-13", "close": 38.17, "volume": 107008.0}, {"date": "2026-08-14", "close": 38.31, "volume": 238371.0}, {"date": "2026-08-17", "close": 42.05, "volume": 522469.0}, {"date": "2026-08-18", "close": 41.08, "volume": 149470.0}, {"date": "2026-08-19", "close": 45.39, "volume": 131920.0}, {"date": "2026-08-20", "close": 43.68, "volume": 119813.0}, {"date": "2026-08-21", "close": 43.55, "volume": 74312.0}, {"date": "2026-08-24", "close": 39.66, "volume": 223894.0}, {"date": "2026-08-25", "close": 41.51, "volume": 177918.0}, {"date": "2026-08-26", "close": 44.5, "volume": 240427.0}, {"date": "2026-08-27", "close": 45.16, "volume": 347806.0}, {"date": "2026-08-28", "close": 41.23, "volume": 164855.0}, {"date": "2026-08-31", "close": 40.64, "volume": 113699.0}, {"date": "2026-09-01", "close": 39.29, "volume": 91340.0}, {"date": "2026-09-02", "close": 41.67, "volume": 185265.0}, {"date": "2026-09-03", "close": 40.0, "volume": 97039.0}, {"date": "2026-09-04", "close": 38.8, "volume": 119297.0}, {"date": "2026-09-08", "close": 38.19, "volume": 102897.0}, {"date": "2026-09-09", "close": 36.64, "volume": 106467.0}, {"date": "2026-09-10", "close": 37.6, "volume": 200143.0}, {"date": "2026-09-11", "close": 37.01, "volume": 93824.0}, {"date": "2026-09-14", "close": 35.73, "volume": 128508.0}, {"date": "2026-09-15", "close": 35.26, "volume": 135746.0}, {"date": "2026-09-16", "close": 34.4, "volume": 198703.0}, {"date": "2026-09-17", "close": 35.88, "volume": 99772.0}, {"date": "2026-09-18", "close": 33.05, "volume": 149344.0}], "refreshing": true}