{"ticker": "NEXN", "overview": {"cik": "1849396", "ticker": "NEXN", "name": "Nexxen International Ltd.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001178913-26-004473", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001178913-26-004457", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001178913-26-004195", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001140361-26-033681", "price_sensitive": true}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004053", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001178913-26-003771", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001178913-26-003699", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000676", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001178913-26-003555", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-20", "title": "FORM 4", "accession": "0001178913-26-003542", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001178913-26-003524", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001178913-26-003512", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000656", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000655", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000652", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000646", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000644", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000643", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001178913-26-003467", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000641", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001178913-26-003446", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001178913-26-003417", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000616", "price_sensitive": false}]}, "description": "Nexxen International Ltd. trades as NEXN on the NASDAQ, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 21 insider filings for the company, from May 2026 to August 2026. Across those, 2 insiders disclosed 18 sales totalling $4.30M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 4300756.7393000005, "net": -4300756.7393000005, "insiders": 2, "first_date": "2026-05-29", "last_date": "2026-08-17"}, "metrics": {"ticker": "NEXN", "has_prices": true, "as_of": "2026-09-18", "last": 8.71, "prev_close": 8.98, "change": -0.2699999999999996, "change_pct": -0.0300668151447661, "session_volume": 642938.0, "vwap_5": 9.099493209072753, "vwap_20": 9.623390624762619, "vwap_60": 9.889907612303677, "vwap_250": 8.081621879908857, "high_52w": 10.95, "low_52w": 5.7, "avg_volume_20": 510125.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004473", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO files routine paperwork on NEXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980194/000117891326004473/0001178913-26-004473-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001178913-26-004195", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Daniel Yosef Kerstein", "who_key": "Kerstein Daniel Yosef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 114180.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Boardroom sells $114K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/2123032/000117891326004195/0001178913-26-004195-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0000919574-26-005229", "src": "13DG", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Nexxen International Ltd.", "who_key": "Nexxen International Ltd.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Nexxen International Ltd. moves to a 4.3% passive stake in NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/0000919574-26-005229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001178913-26-003699", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184772.9048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The money boss sells $185K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003699/0001178913-26-003699-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "0001178913-26-003524", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 360976.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $361K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003524/0001178913-26-003524-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0001178913-26-003512", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1065936.6825, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The CFO cashes out $1.1M of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003512/0001178913-26-003512-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159348}, {"id": "0001178913-26-003467", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35580.3285, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The money boss sells $36K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003467/0001178913-26-003467-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166548}, {"id": "0001178913-26-003446", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1898.4599999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $2K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003446/0001178913-26-003446-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001178913-26-003417", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475574.1961, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The money boss sells $476K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003417/0001178913-26-003417-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}, {"id": "0001178913-26-003555", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399739.2441, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $400K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003555/0001178913-26-003555-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001178913-26-003385", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 682023.8835, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $682K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003385/0001178913-26-003385-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001178913-26-003267", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18412.6774, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $18K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003267/0001178913-26-003267-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001178913-26-003240", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 314559.8918, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO trims $315K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003240/0001178913-26-003240-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "0001178913-26-003197", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1739.9999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO takes $2K off the table in NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003197/0001178913-26-003197-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206868}, {"id": "0001178913-26-003166", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51755.318999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The money boss sells $52K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003166/0001178913-26-003166-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0001178913-26-003130", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 112375.8024, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $112K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003130/0001178913-26-003130-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001178913-26-003100", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167867.634, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The money boss sells $168K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003100/0001178913-26-003100-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219828}, {"id": "0001178913-26-003542", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9438.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO sells $9K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003542/0001178913-26-003542-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219828}, {"id": "0001178913-26-003072", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 291289.8114, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO trims $291K of NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003072/0001178913-26-003072-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001178913-26-003027", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12635.903799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO takes $13K off the table in NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003027/0001178913-26-003027-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001178913-26-002397", "src": "INSIDERS", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO files routine paperwork on NEXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326002397/0001178913-26-002397-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005229", "src": "13DG", "ticker": "NEXN", "cik": "1849396", "company": "Nexxen International Ltd.", "company_raw": "Nexxen International Ltd.", "who": "Nexxen International Ltd.", "who_key": "Nexxen International Ltd.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Nexxen International Ltd. moves to a 4.3% passive stake in NEXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/0000919574-26-005229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "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": "Nexxen International Ltd. - Ordinary Shares", "new_value": "Nexxen International Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849396", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849396", "applied": 1, "detected_at": "2026-10-26T09:57:26.829884"}]}, "key_people": [{"who": "Sagi Niri", "who_key": "Niri Sagi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4186576.7393, "net": -4186576.7393, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184772.9048, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003699/0001178913-26-003699-index.htm"}, {"action": "SELL", "amount": 360976.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003524/0001178913-26-003524-index.htm"}, {"action": "SELL", "amount": 1065936.6825, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003512/0001178913-26-003512-index.htm"}, {"action": "SELL", "amount": 35580.3285, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003467/0001178913-26-003467-index.htm"}, {"action": "SELL", "amount": 1898.4599999999998, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003446/0001178913-26-003446-index.htm"}, {"action": "SELL", "amount": 475574.1961, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003417/0001178913-26-003417-index.htm"}, {"action": "SELL", "amount": 399739.2441, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003555/0001178913-26-003555-index.htm"}, {"action": "SELL", "amount": 682023.8835, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003385/0001178913-26-003385-index.htm"}, {"action": "SELL", "amount": 18412.6774, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003267/0001178913-26-003267-index.htm"}, {"action": "SELL", "amount": 314559.8918, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003240/0001178913-26-003240-index.htm"}, {"action": "SELL", "amount": 1739.9999999999998, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003197/0001178913-26-003197-index.htm"}, {"action": "SELL", "amount": 51755.318999999996, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003166/0001178913-26-003166-index.htm"}, {"action": "SELL", "amount": 112375.8024, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003130/0001178913-26-003130-index.htm"}, {"action": "SELL", "amount": 167867.634, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003100/0001178913-26-003100-index.htm"}, {"action": "SELL", "amount": 9438.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003542/0001178913-26-003542-index.htm"}, {"action": "SELL", "amount": 291289.8114, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003072/0001178913-26-003072-index.htm"}, {"action": "SELL", "amount": 12635.903799999998, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003027/0001178913-26-003027-index.htm"}], "latest": {"action": "SELL", "amount": 184772.9048, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849396/000117891326003699/0001178913-26-003699-index.htm"}}, {"who": "Daniel Yosef Kerstein", "who_key": "Kerstein Daniel Yosef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 114180.00000000001, "net": -114180.00000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114180.00000000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123032/000117891326004195/0001178913-26-004195-index.htm"}], "latest": {"action": "SELL", "amount": 114180.00000000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123032/000117891326004195/0001178913-26-004195-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -114180.00000000001}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001178913-26-004473", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001178913-26-004457", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001178913-26-004195", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001140361-26-033681", "price_sensitive": true}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004053", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001178913-26-003771", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001178913-26-003699", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000676", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001178913-26-003555", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-20", "title": "FORM 4", "accession": "0001178913-26-003542", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001178913-26-003524", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001178913-26-003512", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000656", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000655", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000652", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000646", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000644", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000643", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001178913-26-003467", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000641", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001178913-26-003446", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001178913-26-003417", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000616", "price_sensitive": false}], "performance": {"ticker": "NEXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-18", "close": 17.9, "volume": 3058078.0}, {"date": "2021-06-21", "close": 18.22, "volume": 747432.0}, {"date": "2021-06-22", "close": 18.005, "volume": 264565.0}, {"date": "2021-06-23", "close": 18.17, "volume": 592383.0}, {"date": "2021-06-24", "close": 18.85, "volume": 404417.0}, {"date": "2021-06-25", "close": 19.02, "volume": 488730.0}, {"date": "2021-06-28", "close": 18.99, "volume": 259878.0}, {"date": "2021-06-29", "close": 19.54, "volume": 461358.0}, {"date": "2021-06-30", "close": 19.9, "volume": 582910.0}, {"date": "2021-07-01", "close": 19.67, "volume": 185471.0}, {"date": "2021-07-02", "close": 19.9, "volume": 367758.0}, {"date": "2021-07-06", "close": 19.78, "volume": 246753.0}, {"date": "2021-07-07", "close": 18.94, "volume": 277819.0}, {"date": "2021-07-08", "close": 18.98, "volume": 222980.0}, {"date": "2021-07-09", "close": 21.01, "volume": 1118892.0}, {"date": "2021-07-12", "close": 22.49, "volume": 615180.0}, {"date": "2021-07-13", "close": 22.63, "volume": 393060.0}, {"date": "2021-07-14", "close": 21.14, "volume": 606588.0}, {"date": "2021-07-15", "close": 20.51, "volume": 407040.0}, {"date": "2021-07-16", "close": 20.06, "volume": 260298.0}, {"date": "2021-07-19", "close": 19.33, "volume": 333810.0}, {"date": "2021-07-20", "close": 20.28, "volume": 173045.0}, {"date": "2021-07-21", "close": 20.48, "volume": 114428.0}, {"date": "2021-07-22", "close": 21.31, "volume": 227778.0}, {"date": "2021-07-23", "close": 21.83, "volume": 312237.0}, {"date": "2021-07-26", "close": 22.51, "volume": 297288.0}, {"date": "2021-07-27", "close": 23.45, "volume": 367077.0}, {"date": "2021-07-28", "close": 23.25, "volume": 382625.0}, {"date": "2021-07-29", "close": 21.72, "volume": 274509.0}, {"date": "2021-07-30", "close": 22.01, "volume": 143853.0}, {"date": "2021-08-02", "close": 22.36, "volume": 196455.0}, {"date": "2021-08-03", "close": 21.76, "volume": 146187.0}, {"date": "2021-08-04", "close": 21.71, "volume": 60488.0}, {"date": "2021-08-05", "close": 21.68, "volume": 103145.0}, {"date": "2021-08-06", "close": 22.08, "volume": 196246.0}, {"date": "2021-08-09", "close": 22.0, "volume": 69837.0}, {"date": "2021-08-10", "close": 21.84, "volume": 60978.0}, {"date": "2021-08-11", "close": 22.33, "volume": 234093.0}, {"date": "2021-08-12", "close": 22.26, "volume": 195436.0}, {"date": "2021-08-13", "close": 20.44, "volume": 389203.0}, {"date": "2021-08-16", "close": 19.76, "volume": 93952.0}, {"date": "2021-08-17", "close": 19.36, "volume": 209524.0}, {"date": "2021-08-18", "close": 19.88, "volume": 130320.0}, {"date": "2021-08-19", "close": 21.72, "volume": 542885.0}, {"date": "2021-08-20", "close": 22.31, "volume": 338019.0}, {"date": "2021-08-23", "close": 21.74, "volume": 342685.0}, {"date": "2021-08-24", "close": 22.12, "volume": 124788.0}, {"date": "2021-08-25", "close": 21.86, "volume": 73319.0}, {"date": "2021-08-26", "close": 21.11, "volume": 185126.0}, {"date": "2021-08-27", "close": 20.5, "volume": 146645.0}, {"date": "2021-08-30", "close": 20.12, "volume": 146060.0}, {"date": "2021-08-31", "close": 20.17, "volume": 96006.0}, {"date": "2021-09-01", "close": 20.9, "volume": 180664.0}, {"date": "2021-09-02", "close": 22.45, "volume": 298030.0}, {"date": "2021-09-03", "close": 22.0, "volume": 156585.0}, {"date": "2021-09-07", "close": 21.17, "volume": 76508.0}, {"date": "2021-09-08", "close": 20.72, "volume": 102226.0}, {"date": "2021-09-09", "close": 21.49, "volume": 71116.0}, {"date": "2021-09-10", "close": 20.92, "volume": 228550.0}, {"date": "2021-09-13", "close": 20.8, "volume": 235506.0}, {"date": "2021-09-14", "close": 19.99, "volume": 132819.0}, {"date": "2021-09-15", "close": 19.7, "volume": 122756.0}, {"date": "2021-09-16", "close": 19.91, "volume": 75437.0}, {"date": "2021-09-17", "close": 19.79, "volume": 49898.0}, {"date": "2021-09-20", "close": 18.5, "volume": 226313.0}, {"date": "2021-09-21", "close": 18.43, "volume": 66187.0}, {"date": "2021-09-22", "close": 19.19, "volume": 85033.0}, {"date": "2021-09-23", "close": 20.22, "volume": 227488.0}, {"date": "2021-09-24", "close": 20.11, "volume": 122532.0}, {"date": "2021-09-27", "close": 19.31, "volume": 121549.0}, {"date": "2021-09-28", "close": 18.63, "volume": 93598.0}, {"date": "2021-09-29", "close": 18.54, "volume": 98889.0}, {"date": "2021-09-30", "close": 18.47, "volume": 111724.0}, {"date": "2021-10-01", "close": 19.28, "volume": 227948.0}, {"date": "2021-10-04", "close": 18.97, "volume": 109478.0}, {"date": "2021-10-05", "close": 18.5, "volume": 136204.0}, {"date": "2021-10-06", "close": 18.58, "volume": 82931.0}, {"date": "2021-10-07", "close": 18.78, "volume": 122975.0}, {"date": "2021-10-08", "close": 19.23, "volume": 79191.0}, {"date": "2021-10-11", "close": 18.84, "volume": 100567.0}, {"date": "2021-10-12", "close": 18.74, "volume": 31545.0}, {"date": "2021-10-13", "close": 18.73, "volume": 78667.0}, {"date": "2021-10-14", "close": 18.87, "volume": 52792.0}, {"date": "2021-10-15", "close": 18.82, "volume": 50185.0}, {"date": "2021-10-18", "close": 18.83, "volume": 104462.0}, {"date": "2021-10-19", "close": 19.82, "volume": 146231.0}, {"date": "2021-10-20", "close": 19.51, "volume": 47496.0}, {"date": "2021-10-21", "close": 19.04, "volume": 45071.0}, {"date": "2021-10-22", "close": 18.39, "volume": 214208.0}, {"date": "2021-10-25", "close": 18.57, "volume": 123886.0}, {"date": "2021-10-26", "close": 20.04, "volume": 191717.0}, {"date": "2021-10-27", "close": 19.2, "volume": 181549.0}, {"date": "2021-10-28", "close": 19.6, "volume": 67330.0}, {"date": "2021-10-29", "close": 18.95, "volume": 109961.0}, {"date": "2021-11-01", "close": 19.51, "volume": 66040.0}, {"date": "2021-11-02", "close": 19.15, "volume": 36351.0}, {"date": "2021-11-03", "close": 19.04, "volume": 59650.0}, {"date": "2021-11-04", "close": 18.4, "volume": 226023.0}, {"date": "2021-11-05", "close": 17.84, "volume": 197028.0}, {"date": "2021-11-08", "close": 18.97, "volume": 212147.0}, {"date": "2021-11-09", "close": 20.01, "volume": 167961.0}, {"date": "2021-11-10", "close": 20.8, "volume": 391027.0}, {"date": "2021-11-11", "close": 20.02, "volume": 816553.0}, {"date": "2021-11-12", "close": 18.21, "volume": 396687.0}, {"date": "2021-11-15", "close": 17.08, "volume": 447086.0}, {"date": "2021-11-16", "close": 17.76, "volume": 274485.0}, {"date": "2021-11-17", "close": 17.1, "volume": 137112.0}, {"date": "2021-11-18", "close": 16.11, "volume": 217007.0}, {"date": "2021-11-19", "close": 15.6, "volume": 225094.0}, {"date": "2021-11-22", "close": 15.27, "volume": 1175699.0}, {"date": "2021-11-23", "close": 15.39, "volume": 282018.0}, {"date": "2021-11-24", "close": 15.61, "volume": 202421.0}, {"date": "2021-11-26", "close": 15.22, "volume": 162008.0}, {"date": "2021-11-29", "close": 15.41, "volume": 113747.0}, {"date": "2021-11-30", "close": 15.3, "volume": 120796.0}, {"date": "2021-12-01", "close": 14.1, "volume": 336276.0}, {"date": "2021-12-02", "close": 14.98, "volume": 219687.0}, {"date": "2021-12-03", "close": 14.53, "volume": 293682.0}, {"date": "2021-12-06", "close": 14.64, "volume": 77499.0}, {"date": "2021-12-07", "close": 15.36, "volume": 215400.0}, {"date": "2021-12-08", "close": 15.26, "volume": 89743.0}, {"date": "2021-12-09", "close": 14.89, "volume": 97666.0}, {"date": "2021-12-10", "close": 14.68, "volume": 53762.0}, {"date": "2021-12-13", "close": 13.87, "volume": 216488.0}, {"date": "2021-12-14", "close": 13.72, "volume": 179247.0}, {"date": "2021-12-15", "close": 14.135, "volume": 82968.0}, {"date": "2021-12-16", "close": 14.44, "volume": 168527.0}, {"date": "2021-12-17", "close": 14.76, "volume": 222203.0}, {"date": "2021-12-20", "close": 14.3, "volume": 155568.0}, {"date": "2021-12-21", "close": 14.58, "volume": 194442.0}, {"date": "2021-12-22", "close": 14.56, "volume": 218575.0}, {"date": "2021-12-23", "close": 15.24, "volume": 347003.0}, {"date": "2021-12-27", "close": 14.79, "volume": 209966.0}, {"date": "2021-12-28", "close": 14.53, "volume": 230131.0}, {"date": "2021-12-29", "close": 14.325, "volume": 257035.0}, {"date": "2021-12-30", "close": 15.22, "volume": 376429.0}, {"date": "2021-12-31", "close": 15.15, "volume": 169324.0}, {"date": "2022-01-03", "close": 15.15, "volume": 157235.0}, {"date": "2022-01-04", "close": 14.41, "volume": 153544.0}, {"date": "2022-01-05", "close": 13.87, "volume": 132662.0}, {"date": "2022-01-06", "close": 14.15, "volume": 70173.0}, {"date": "2022-01-07", "close": 14.15, "volume": 80936.0}, {"date": "2022-01-10", "close": 14.09, "volume": 99963.0}, {"date": "2022-01-11", "close": 14.41, "volume": 79901.0}, {"date": "2022-01-12", "close": 14.42, "volume": 68208.0}, {"date": "2022-01-13", "close": 14.11, "volume": 92449.0}, {"date": "2022-01-14", "close": 14.3, "volume": 174197.0}, {"date": "2022-01-18", "close": 14.0, "volume": 114293.0}, {"date": "2022-01-19", "close": 13.9, "volume": 117356.0}, {"date": "2022-01-20", "close": 13.67, "volume": 158993.0}, {"date": "2022-01-21", "close": 13.56, "volume": 160030.0}, {"date": "2022-01-24", "close": 13.46, "volume": 198148.0}, {"date": "2022-01-25", "close": 12.95, "volume": 189874.0}, {"date": "2022-01-26", "close": 12.96, "volume": 100630.0}, {"date": "2022-01-27", "close": 12.96, "volume": 80194.0}, {"date": "2022-01-28", "close": 13.39, "volume": 98077.0}, {"date": "2022-01-31", "close": 14.61, "volume": 87545.0}, {"date": "2022-02-01", "close": 15.1, "volume": 150312.0}, {"date": "2022-02-02", "close": 15.04, "volume": 117493.0}, {"date": "2022-02-03", "close": 14.42, "volume": 170101.0}, {"date": "2022-02-04", "close": 14.96, "volume": 120205.0}, {"date": "2022-02-07", "close": 15.0, "volume": 189273.0}, {"date": "2022-02-08", "close": 14.72, "volume": 60989.0}, {"date": "2022-02-09", "close": 15.23, "volume": 60882.0}, {"date": "2022-02-10", "close": 14.75, "volume": 144615.0}, {"date": "2022-02-11", "close": 14.42, "volume": 50234.0}, {"date": "2022-02-14", "close": 14.29, "volume": 128352.0}, {"date": "2022-02-15", "close": 14.73, "volume": 45508.0}, {"date": "2022-02-16", "close": 14.67, "volume": 99472.0}, {"date": "2022-02-17", "close": 14.24, "volume": 59649.0}, {"date": "2022-02-18", "close": 13.67, "volume": 92354.0}, {"date": "2022-02-22", "close": 13.36, "volume": 221031.0}, {"date": "2022-02-23", "close": 12.75, "volume": 216007.0}, {"date": "2022-02-24", "close": 14.63, "volume": 408562.0}, {"date": "2022-02-25", "close": 15.74, "volume": 279180.0}, {"date": "2022-02-28", "close": 14.98, "volume": 387062.0}, {"date": "2022-03-01", "close": 14.9, "volume": 324835.0}, {"date": "2022-03-02", "close": 15.53, "volume": 347419.0}, {"date": "2022-03-03", "close": 15.49, "volume": 337175.0}, {"date": "2022-03-04", "close": 14.19, "volume": 145756.0}, {"date": "2022-03-07", "close": 13.64, "volume": 99314.0}, {"date": "2022-03-08", "close": 14.04, "volume": 98888.0}, {"date": "2022-03-09", "close": 14.59, "volume": 87931.0}, {"date": "2022-03-10", "close": 14.33, "volume": 50680.0}, {"date": "2022-03-11", "close": 13.68, "volume": 97276.0}, {"date": "2022-03-14", "close": 13.67, "volume": 130020.0}, {"date": "2022-03-15", "close": 13.59, "volume": 157923.0}, {"date": "2022-03-16", "close": 14.18, "volume": 209942.0}, {"date": "2022-03-17", "close": 14.19, "volume": 189029.0}, {"date": "2022-03-18", "close": 14.7, "volume": 202758.0}, {"date": "2022-03-21", "close": 14.77, "volume": 100798.0}, {"date": "2022-03-22", "close": 14.59, "volume": 195299.0}, {"date": "2022-03-23", "close": 14.56, "volume": 99224.0}, {"date": "2022-03-24", "close": 14.87, "volume": 212795.0}, {"date": "2022-03-25", "close": 15.88, "volume": 319963.0}, {"date": "2022-03-28", "close": 15.84, "volume": 187195.0}, {"date": "2022-03-29", "close": 16.53, "volume": 179275.0}, {"date": "2022-03-30", "close": 16.16, "volume": 335427.0}, {"date": "2022-03-31", "close": 15.21, "volume": 97563.0}, {"date": "2022-04-01", "close": 14.41, "volume": 520470.0}, {"date": "2022-04-04", "close": 15.13, "volume": 161131.0}, {"date": "2022-04-05", "close": 14.84, "volume": 131954.0}, {"date": "2022-04-06", "close": 14.45, "volume": 169236.0}, {"date": "2022-04-07", "close": 14.56, "volume": 147022.0}, {"date": "2022-04-08", "close": 14.13, "volume": 91900.0}, {"date": "2022-04-11", "close": 13.43, "volume": 191007.0}, {"date": "2022-04-12", "close": 13.25, "volume": 213410.0}, {"date": "2022-04-13", "close": 13.19, "volume": 137688.0}, {"date": "2022-04-14", "close": 12.88, "volume": 209168.0}, {"date": "2022-04-18", "close": 12.86, "volume": 105636.0}, {"date": "2022-04-19", "close": 13.09, "volume": 98481.0}, {"date": "2022-04-20", "close": 13.23, "volume": 93766.0}, {"date": "2022-04-21", "close": 12.87, "volume": 215537.0}, {"date": "2022-04-22", "close": 13.07, "volume": 175269.0}, {"date": "2022-04-25", "close": 13.28, "volume": 123942.0}, {"date": "2022-04-26", "close": 12.37, "volume": 145962.0}, {"date": "2022-04-27", "close": 11.89, "volume": 297278.0}, {"date": "2022-04-28", "close": 12.0, "volume": 175889.0}, {"date": "2022-04-29", "close": 11.65, "volume": 228571.0}, {"date": "2022-05-02", "close": 11.6, "volume": 183971.0}, {"date": "2022-05-03", "close": 11.8, "volume": 166491.0}, {"date": "2022-05-04", "close": 12.02, "volume": 154176.0}, {"date": "2022-05-05", "close": 11.37, "volume": 130418.0}, {"date": "2022-05-06", "close": 11.23, "volume": 106532.0}, {"date": "2022-05-09", "close": 10.38, "volume": 221280.0}, {"date": "2022-05-10", "close": 10.14, "volume": 233417.0}, {"date": "2022-05-11", "close": 9.91, "volume": 180893.0}, {"date": "2022-05-12", "close": 10.29, "volume": 131557.0}, {"date": "2022-05-13", "close": 10.87, "volume": 149747.0}, {"date": "2022-05-16", "close": 10.61, "volume": 120160.0}, {"date": "2022-05-17", "close": 10.79, "volume": 398562.0}, {"date": "2022-05-18", "close": 10.7, "volume": 225985.0}, {"date": "2022-05-19", "close": 11.12, "volume": 177687.0}, {"date": "2022-05-20", "close": 11.6, "volume": 187150.0}, {"date": "2022-05-23", "close": 11.78, "volume": 257977.0}, {"date": "2022-05-24", "close": 11.24, "volume": 303415.0}, {"date": "2022-05-25", "close": 10.56, "volume": 243993.0}, {"date": "2022-05-26", "close": 11.0, "volume": 169469.0}, {"date": "2022-05-27", "close": 11.41, "volume": 138785.0}, {"date": "2022-05-31", "close": 12.08, "volume": 362106.0}, {"date": "2022-06-01", "close": 12.34, "volume": 300650.0}, {"date": "2022-06-02", "close": 12.67, "volume": 106634.0}, {"date": "2022-06-03", "close": 12.31, "volume": 124306.0}, {"date": "2022-06-06", "close": 12.3, "volume": 590615.0}, {"date": "2022-06-07", "close": 12.09, "volume": 319433.0}, {"date": "2022-06-08", "close": 11.48, "volume": 108498.0}, {"date": "2022-06-09", "close": 11.3, "volume": 139706.0}, {"date": "2022-06-10", "close": 10.4, "volume": 150763.0}, {"date": "2022-06-13", "close": 9.56, "volume": 220711.0}, {"date": "2022-06-14", "close": 9.35, "volume": 205400.0}, {"date": "2022-06-15", "close": 9.32, "volume": 256609.0}, {"date": "2022-06-16", "close": 8.77, "volume": 372772.0}, {"date": "2022-06-17", "close": 8.7, "volume": 347779.0}, {"date": "2022-06-21", "close": 8.93, "volume": 339196.0}, {"date": "2022-06-22", "close": 8.85, "volume": 141135.0}, {"date": "2022-06-23", "close": 8.77, "volume": 165755.0}, {"date": "2022-06-24", "close": 9.01, "volume": 171998.0}, {"date": "2022-06-27", "close": 8.99, "volume": 226291.0}, {"date": "2022-06-28", "close": 8.79, "volume": 124401.0}, {"date": "2022-06-29", "close": 8.48, "volume": 109202.0}, {"date": "2022-06-30", "close": 8.68, "volume": 292173.0}, {"date": "2022-07-01", "close": 8.68, "volume": 164284.0}, {"date": "2022-07-05", "close": 8.69, "volume": 100498.0}, {"date": "2022-07-06", "close": 8.91, "volume": 62847.0}, {"date": "2022-07-07", "close": 9.35, "volume": 94184.0}, {"date": "2022-07-08", "close": 9.37, "volume": 392061.0}, {"date": "2022-07-11", "close": 9.04, "volume": 143657.0}, {"date": "2022-07-12", "close": 9.03, "volume": 73573.0}, {"date": "2022-07-13", "close": 8.99, "volume": 55989.0}, {"date": "2022-07-14", "close": 9.04, "volume": 134481.0}, {"date": "2022-07-15", "close": 9.52, "volume": 149359.0}, {"date": "2022-07-18", "close": 9.81, "volume": 190199.0}, {"date": "2022-07-19", "close": 10.09, "volume": 100139.0}, {"date": "2022-07-20", "close": 10.29, "volume": 96329.0}, {"date": "2022-07-21", "close": 10.39, "volume": 63786.0}, {"date": "2022-07-22", "close": 9.88, "volume": 169089.0}, {"date": "2022-07-25", "close": 9.96, "volume": 75050.0}, {"date": "2022-07-26", "close": 9.98, "volume": 212320.0}, {"date": "2022-07-27", "close": 10.26, "volume": 119819.0}, {"date": "2022-07-28", "close": 10.05, "volume": 133961.0}, {"date": "2022-07-29", "close": 10.36, "volume": 61583.0}, {"date": "2022-08-01", "close": 10.17, "volume": 127134.0}, {"date": "2022-08-02", "close": 10.05, "volume": 54604.0}, {"date": "2022-08-03", "close": 10.73, "volume": 105542.0}, {"date": "2022-08-04", "close": 10.7, "volume": 45059.0}, {"date": "2022-08-05", "close": 10.61, "volume": 42300.0}, {"date": "2022-08-08", "close": 10.59, "volume": 85817.0}, {"date": "2022-08-09", "close": 10.59, "volume": 39585.0}, {"date": "2022-08-10", "close": 11.17, "volume": 85577.0}, {"date": "2022-08-11", "close": 11.18, "volume": 86670.0}, {"date": "2022-08-12", "close": 11.02, "volume": 68412.0}, {"date": "2022-08-15", "close": 10.41, "volume": 219661.0}, {"date": "2022-08-16", "close": 8.06, "volume": 979216.0}, {"date": "2022-08-17", "close": 8.45, "volume": 331103.0}, {"date": "2022-08-18", "close": 8.04, "volume": 382062.0}, {"date": "2022-08-19", "close": 8.89, "volume": 454646.0}, {"date": "2022-08-22", "close": 8.64, "volume": 103689.0}, {"date": "2022-08-23", "close": 8.63, "volume": 113071.0}, {"date": "2022-08-24", "close": 8.45, "volume": 70027.0}, {"date": "2022-08-25", "close": 8.41, "volume": 30358.0}, {"date": "2022-08-26", "close": 8.85, "volume": 152946.0}, {"date": "2022-08-29", "close": 8.39, "volume": 101623.0}, {"date": "2022-08-30", "close": 7.91, "volume": 69170.0}, {"date": "2022-08-31", "close": 7.66, "volume": 228700.0}, {"date": "2022-09-01", "close": 7.28, "volume": 271390.0}, {"date": "2022-09-02", "close": 7.3, "volume": 157367.0}, {"date": "2022-09-06", "close": 7.34, "volume": 75208.0}, {"date": "2022-09-07", "close": 7.53, "volume": 76965.0}, {"date": "2022-09-08", "close": 7.28, "volume": 71006.0}, {"date": "2022-09-09", "close": 7.68, "volume": 80229.0}, {"date": "2022-09-12", "close": 7.95, "volume": 81461.0}, {"date": "2022-09-13", "close": 7.75, "volume": 85098.0}, {"date": "2022-09-14", "close": 7.9, "volume": 141721.0}, {"date": "2022-09-15", "close": 7.53, "volume": 137164.0}, {"date": "2022-09-16", "close": 7.45, "volume": 55455.0}, {"date": "2022-09-19", "close": 7.75, "volume": 94319.0}, {"date": "2022-09-20", "close": 7.33, "volume": 200295.0}, {"date": "2022-09-21", "close": 7.44, "volume": 124087.0}, {"date": "2022-09-22", "close": 7.15, "volume": 173287.0}, {"date": "2022-09-23", "close": 6.99, "volume": 241354.0}, {"date": "2022-09-26", "close": 6.72, "volume": 295372.0}, {"date": "2022-09-27", "close": 6.79, "volume": 186882.0}, {"date": "2022-09-28", "close": 6.99, "volume": 204153.0}, {"date": "2022-09-29", "close": 6.87, "volume": 118600.0}, {"date": "2022-09-30", "close": 6.93, "volume": 130902.0}, {"date": "2022-10-03", "close": 7.28, "volume": 159139.0}, {"date": "2022-10-04", "close": 7.6, "volume": 101329.0}, {"date": "2022-10-05", "close": 7.49, "volume": 67376.0}, {"date": "2022-10-06", "close": 7.34, "volume": 105572.0}, {"date": "2022-10-07", "close": 7.15, "volume": 72239.0}, {"date": "2022-10-10", "close": 7.05, "volume": 68238.0}, {"date": "2022-10-11", "close": 6.77, "volume": 98048.0}, {"date": "2022-10-12", "close": 6.85, "volume": 94682.0}, {"date": "2022-10-13", "close": 7.0, "volume": 166006.0}, {"date": "2022-10-14", "close": 6.61, "volume": 173353.0}, {"date": "2022-10-17", "close": 7.2, "volume": 375397.0}, {"date": "2022-10-18", "close": 7.69, "volume": 268727.0}, {"date": "2022-10-19", "close": 7.52, "volume": 115461.0}, {"date": "2022-10-20", "close": 7.67, "volume": 98877.0}, {"date": "2022-10-21", "close": 7.83, "volume": 78166.0}, {"date": "2022-10-24", "close": 7.93, "volume": 108234.0}, {"date": "2022-10-25", "close": 8.11, "volume": 136837.0}, {"date": "2022-10-26", "close": 7.93, "volume": 89021.0}, {"date": "2022-10-27", "close": 7.62, "volume": 95680.0}, {"date": "2022-10-28", "close": 7.73, "volume": 48699.0}, {"date": "2022-10-31", "close": 7.92, "volume": 77727.0}, {"date": "2022-11-01", "close": 8.04, "volume": 77937.0}, {"date": "2022-11-02", "close": 7.72, "volume": 125032.0}, {"date": "2022-11-03", "close": 7.61, "volume": 91910.0}, {"date": "2022-11-04", "close": 7.66, "volume": 136903.0}, {"date": "2022-11-07", "close": 7.96, "volume": 137056.0}, {"date": "2022-11-08", "close": 7.85, "volume": 92631.0}, {"date": "2022-11-09", "close": 7.4, "volume": 115874.0}, {"date": "2022-11-10", "close": 8.36, "volume": 237102.0}, {"date": "2022-11-11", "close": 8.82, "volume": 296204.0}, {"date": "2022-11-14", "close": 6.52, "volume": 841931.0}, {"date": "2022-11-15", "close": 6.55, "volume": 249994.0}, {"date": "2022-11-16", "close": 6.51, "volume": 157998.0}, {"date": "2022-11-17", "close": 6.63, "volume": 123204.0}, {"date": "2022-11-18", "close": 6.75, "volume": 135058.0}, {"date": "2022-11-21", "close": 6.75, "volume": 88505.0}, {"date": "2022-11-22", "close": 6.69, "volume": 104010.0}, {"date": "2022-11-23", "close": 6.83, "volume": 136256.0}, {"date": "2022-11-25", "close": 7.03, "volume": 218302.0}, {"date": "2022-11-28", "close": 7.07, "volume": 171180.0}, {"date": "2022-11-29", "close": 7.35, "volume": 116645.0}, {"date": "2022-11-30", "close": 7.72, "volume": 105508.0}, {"date": "2022-12-01", "close": 7.92, "volume": 123213.0}, {"date": "2022-12-02", "close": 8.09, "volume": 112664.0}, {"date": "2022-12-05", "close": 7.84, "volume": 109294.0}, {"date": "2022-12-06", "close": 8.06, "volume": 111138.0}, {"date": "2022-12-07", "close": 7.97, "volume": 147000.0}, {"date": "2022-12-08", "close": 8.15, "volume": 157273.0}, {"date": "2022-12-09", "close": 7.91, "volume": 250823.0}, {"date": "2022-12-12", "close": 7.42, "volume": 175265.0}, {"date": "2022-12-13", "close": 7.37, "volume": 119241.0}, {"date": "2022-12-14", "close": 7.2, "volume": 153078.0}, {"date": "2022-12-15", "close": 6.77, "volume": 286065.0}, {"date": "2022-12-16", "close": 6.79, "volume": 199368.0}, {"date": "2022-12-19", "close": 6.49, "volume": 152068.0}, {"date": "2022-12-20", "close": 7.34, "volume": 1012363.0}, {"date": "2022-12-21", "close": 6.74, "volume": 419965.0}, {"date": "2022-12-22", "close": 6.53, "volume": 298236.0}, {"date": "2022-12-23", "close": 6.38, "volume": 217544.0}, {"date": "2022-12-27", "close": 6.19, "volume": 138861.0}, {"date": "2022-12-28", "close": 6.34, "volume": 213027.0}, {"date": "2022-12-29", "close": 6.55, "volume": 212656.0}, {"date": "2022-12-30", "close": 6.45, "volume": 74723.0}, {"date": "2023-01-03", "close": 6.37, "volume": 164977.0}, {"date": "2023-01-04", "close": 6.81, "volume": 82232.0}, {"date": "2023-01-05", "close": 6.81, "volume": 61287.0}, {"date": "2023-01-06", "close": 6.57, "volume": 139586.0}, {"date": "2023-01-09", "close": 7.01, "volume": 166398.0}, {"date": "2023-01-10", "close": 6.99, "volume": 546242.0}, {"date": "2023-01-11", "close": 6.95, "volume": 51365.0}, {"date": "2023-01-12", "close": 7.23, "volume": 77382.0}, {"date": "2023-01-13", "close": 7.33, "volume": 118220.0}, {"date": "2023-01-17", "close": 7.4, "volume": 234720.0}, {"date": "2023-01-18", "close": 7.66, "volume": 403745.0}, {"date": "2023-01-19", "close": 7.67, "volume": 220851.0}, {"date": "2023-01-20", "close": 7.58, "volume": 190367.0}, {"date": "2023-01-23", "close": 7.79, "volume": 137078.0}, {"date": "2023-01-24", "close": 7.79, "volume": 67428.0}, {"date": "2023-01-25", "close": 7.92, "volume": 71712.0}, {"date": "2023-01-26", "close": 8.14, "volume": 79520.0}, {"date": "2023-01-27", "close": 8.16, "volume": 69139.0}, {"date": "2023-01-30", "close": 8.24, "volume": 194493.0}, {"date": "2023-01-31", "close": 8.15, "volume": 43593.0}, {"date": "2023-02-01", "close": 8.21, "volume": 105696.0}, {"date": "2023-02-02", "close": 8.4, "volume": 152643.0}, {"date": "2023-02-03", "close": 8.12, "volume": 93170.0}, {"date": "2023-02-06", "close": 8.09, "volume": 47471.0}, {"date": "2023-02-07", "close": 8.17, "volume": 53488.0}, {"date": "2023-02-08", "close": 8.04, "volume": 70141.0}, {"date": "2023-02-09", "close": 7.91, "volume": 74158.0}, {"date": "2023-02-10", "close": 7.64, "volume": 59032.0}, {"date": "2023-02-13", "close": 7.71, "volume": 107234.0}, {"date": "2023-02-14", "close": 7.71, "volume": 69996.0}, {"date": "2023-02-15", "close": 8.02, "volume": 53110.0}, {"date": "2023-02-16", "close": 7.97, "volume": 45337.0}, {"date": "2023-02-17", "close": 7.89, "volume": 32717.0}, {"date": "2023-02-21", "close": 7.69, "volume": 71654.0}, {"date": "2023-02-22", "close": 7.7, "volume": 29287.0}, {"date": "2023-02-23", "close": 8.13, "volume": 94362.0}, {"date": "2023-02-24", "close": 7.58, "volume": 81747.0}, {"date": "2023-02-27", "close": 7.77, "volume": 90559.0}, {"date": "2023-02-28", "close": 7.84, "volume": 160737.0}, {"date": "2023-03-01", "close": 7.68, "volume": 44148.0}, {"date": "2023-03-02", "close": 7.59, "volume": 58231.0}, {"date": "2023-03-03", "close": 7.68, "volume": 33953.0}, {"date": "2023-03-06", "close": 7.55, "volume": 74901.0}, {"date": "2023-03-07", "close": 6.56, "volume": 600499.0}, {"date": "2023-03-08", "close": 6.38, "volume": 406281.0}, {"date": "2023-03-09", "close": 6.06, "volume": 293410.0}, {"date": "2023-03-10", "close": 5.77, "volume": 187704.0}, {"date": "2023-03-13", "close": 5.7, "volume": 183692.0}, {"date": "2023-03-14", "close": 6.24, "volume": 474282.0}, {"date": "2023-03-15", "close": 5.65, "volume": 217037.0}, {"date": "2023-03-16", "close": 5.34, "volume": 273005.0}, {"date": "2023-03-17", "close": 5.29, "volume": 174228.0}, {"date": "2023-03-20", "close": 5.37, "volume": 45272.0}, {"date": "2023-03-21", "close": 5.62, "volume": 88234.0}, {"date": "2023-03-22", "close": 5.42, "volume": 64779.0}, {"date": "2023-03-23", "close": 5.32, "volume": 145074.0}, {"date": "2023-03-24", "close": 5.27, "volume": 35179.0}, {"date": "2023-03-27", "close": 5.26, "volume": 47720.0}, {"date": "2023-03-28", "close": 5.11, "volume": 49908.0}, {"date": "2023-03-29", "close": 5.19, "volume": 64483.0}, {"date": "2023-03-30", "close": 5.19, "volume": 75283.0}, {"date": "2023-03-31", "close": 5.245, "volume": 91086.0}, {"date": "2023-04-03", "close": 5.26, "volume": 35372.0}, {"date": "2023-04-04", "close": 5.31, "volume": 112041.0}, {"date": "2023-04-05", "close": 5.23, "volume": 81360.0}, {"date": "2023-04-06", "close": 5.44, "volume": 49614.0}, {"date": "2023-04-10", "close": 5.46, "volume": 59694.0}, {"date": "2023-04-11", "close": 5.57, "volume": 161320.0}, {"date": "2023-04-12", "close": 5.66, "volume": 61079.0}, {"date": "2023-04-13", "close": 5.92, "volume": 39458.0}, {"date": "2023-04-14", "close": 5.77, "volume": 49545.0}, {"date": "2023-04-17", "close": 6.16, "volume": 417877.0}, {"date": "2023-04-18", "close": 5.83, "volume": 123511.0}, {"date": "2023-04-19", "close": 5.69, "volume": 48811.0}, {"date": "2023-04-20", "close": 5.48, "volume": 30939.0}, {"date": "2023-04-21", "close": 5.48, "volume": 59493.0}, {"date": "2023-04-24", "close": 5.44, "volume": 78929.0}, {"date": "2023-04-25", "close": 5.43, "volume": 99131.0}, {"date": "2023-04-26", "close": 5.43, "volume": 76848.0}, {"date": "2023-04-27", "close": 5.38, "volume": 71761.0}, {"date": "2023-04-28", "close": 5.72, "volume": 166192.0}, {"date": "2023-05-01", "close": 5.54, "volume": 41482.0}, {"date": "2023-05-02", "close": 5.33, "volume": 54517.0}, {"date": "2023-05-03", "close": 5.28, "volume": 37539.0}, {"date": "2023-05-04", "close": 5.23, "volume": 39348.0}, {"date": "2023-05-05", "close": 5.4, "volume": 22405.0}, {"date": "2023-05-08", "close": 5.36, "volume": 10246.0}, {"date": "2023-05-09", "close": 5.65, "volume": 77239.0}, {"date": "2023-05-10", "close": 5.42, "volume": 30570.0}, {"date": "2023-05-11", "close": 5.54, "volume": 50525.0}, {"date": "2023-05-12", "close": 5.39, "volume": 71034.0}, {"date": "2023-05-15", "close": 5.5, "volume": 36370.0}, {"date": "2023-05-16", "close": 5.42, "volume": 20114.0}, {"date": "2023-05-17", "close": 5.48, "volume": 32178.0}, {"date": "2023-05-18", "close": 5.79, "volume": 66989.0}, {"date": "2023-05-19", "close": 5.86, "volume": 113062.0}, {"date": "2023-05-22", "close": 6.3, "volume": 139095.0}, {"date": "2023-05-23", "close": 6.4, "volume": 195655.0}, {"date": "2023-05-24", "close": 6.16, "volume": 20097.0}, {"date": "2023-05-25", "close": 5.99, "volume": 40204.0}, {"date": "2023-05-26", "close": 6.04, "volume": 41406.0}, {"date": "2023-05-30", "close": 6.56, "volume": 106328.0}, {"date": "2023-05-31", "close": 6.88, "volume": 214939.0}, {"date": "2023-06-01", "close": 6.92, "volume": 59921.0}, {"date": "2023-06-02", "close": 6.95, "volume": 41093.0}, {"date": "2023-06-05", "close": 6.97, "volume": 45363.0}, {"date": "2023-06-06", "close": 7.28, "volume": 57097.0}, {"date": "2023-06-07", "close": 7.0, "volume": 60687.0}, {"date": "2023-06-08", "close": 7.08, "volume": 23440.0}, {"date": "2023-06-09", "close": 7.28, "volume": 62208.0}, {"date": "2023-06-12", "close": 7.32, "volume": 41366.0}, {"date": "2023-06-13", "close": 7.14, "volume": 65118.0}, {"date": "2023-06-14", "close": 6.99, "volume": 40407.0}, {"date": "2023-06-15", "close": 6.97, "volume": 69510.0}, {"date": "2023-06-16", "close": 7.1, "volume": 87053.0}, {"date": "2023-06-20", "close": 7.24, "volume": 38059.0}, {"date": "2023-06-21", "close": 7.05, "volume": 36346.0}, {"date": "2023-06-22", "close": 7.04, "volume": 96457.0}, {"date": "2023-06-23", "close": 6.87, "volume": 27017.0}, {"date": "2023-06-26", "close": 6.83, "volume": 18769.0}, {"date": "2023-06-27", "close": 7.07, "volume": 30851.0}, {"date": "2023-06-28", "close": 7.11, "volume": 13822.0}, {"date": "2023-06-29", "close": 6.99, "volume": 28528.0}, {"date": "2023-06-30", "close": 7.2, "volume": 23959.0}, {"date": "2023-07-03", "close": 7.1, "volume": 13730.0}, {"date": "2023-07-05", "close": 7.0, "volume": 37155.0}, {"date": "2023-07-06", "close": 7.08, "volume": 20860.0}, {"date": "2023-07-07", "close": 7.14, "volume": 16536.0}, {"date": "2023-07-10", "close": 7.29, "volume": 69975.0}, {"date": "2023-07-11", "close": 7.32, "volume": 21442.0}, {"date": "2023-07-12", "close": 7.6, "volume": 31072.0}, {"date": "2023-07-13", "close": 7.67, "volume": 26153.0}, {"date": "2023-07-14", "close": 7.57, "volume": 57255.0}, {"date": "2023-07-17", "close": 7.75, "volume": 21106.0}, {"date": "2023-07-18", "close": 7.67, "volume": 483350.0}, {"date": "2023-07-19", "close": 7.67, "volume": 18897.0}, {"date": "2023-07-20", "close": 7.46, "volume": 19753.0}, {"date": "2023-07-21", "close": 7.51, "volume": 35009.0}, {"date": "2023-07-24", "close": 7.45, "volume": 57233.0}, {"date": "2023-07-25", "close": 7.42, "volume": 36884.0}, {"date": "2023-07-26", "close": 7.18, "volume": 62869.0}, {"date": "2023-07-27", "close": 7.45, "volume": 20299.0}, {"date": "2023-07-28", "close": 7.46, "volume": 21793.0}, {"date": "2023-07-31", "close": 7.56, "volume": 47604.0}, {"date": "2023-08-01", "close": 7.59, "volume": 29311.0}, {"date": "2023-08-02", "close": 7.52, "volume": 15353.0}, {"date": "2023-08-03", "close": 7.5, "volume": 5700.0}, {"date": "2023-08-04", "close": 7.37, "volume": 18321.0}, {"date": "2023-08-07", "close": 7.32, "volume": 6153.0}, {"date": "2023-08-08", "close": 7.2, "volume": 53406.0}, {"date": "2023-08-09", "close": 6.92, "volume": 68691.0}, {"date": "2023-08-10", "close": 6.38, "volume": 98067.0}, {"date": "2023-08-11", "close": 6.28, "volume": 41573.0}, {"date": "2023-08-14", "close": 6.38, "volume": 17789.0}, {"date": "2023-08-15", "close": 6.19, "volume": 27928.0}, {"date": "2023-08-16", "close": 6.26, "volume": 47653.0}, {"date": "2023-08-17", "close": 4.35, "volume": 821700.0}, {"date": "2023-08-18", "close": 4.1, "volume": 531531.0}, {"date": "2023-08-21", "close": 4.37, "volume": 418410.0}, {"date": "2023-08-22", "close": 4.16, "volume": 277031.0}, {"date": "2023-08-23", "close": 4.08, "volume": 380713.0}, {"date": "2023-08-24", "close": 3.9, "volume": 387955.0}, {"date": "2023-08-25", "close": 3.98, "volume": 138027.0}, {"date": "2023-08-28", "close": 3.95, "volume": 46183.0}, {"date": "2023-08-29", "close": 3.97, "volume": 238974.0}, {"date": "2023-08-30", "close": 3.9, "volume": 112380.0}, {"date": "2023-08-31", "close": 3.77, "volume": 678049.0}, {"date": "2023-09-01", "close": 3.86, "volume": 187759.0}, {"date": "2023-09-05", "close": 3.9, "volume": 146054.0}, {"date": "2023-09-06", "close": 3.83, "volume": 218878.0}, {"date": "2023-09-07", "close": 3.81, "volume": 146177.0}, {"date": "2023-09-08", "close": 3.68, "volume": 605865.0}, {"date": "2023-09-11", "close": 3.61, "volume": 204903.0}, {"date": "2023-09-12", "close": 3.59, "volume": 368763.0}, {"date": "2023-09-13", "close": 3.53, "volume": 245837.0}, {"date": "2023-09-14", "close": 3.7, "volume": 222459.0}, {"date": "2023-09-15", "close": 3.83, "volume": 193644.0}, {"date": "2023-09-18", "close": 3.67, "volume": 66899.0}, {"date": "2023-09-19", "close": 3.62, "volume": 240830.0}, {"date": "2023-09-20", "close": 3.67, "volume": 59055.0}, {"date": "2023-09-21", "close": 3.56, "volume": 87443.0}, {"date": "2023-09-22", "close": 3.46, "volume": 65713.0}, {"date": "2023-09-25", "close": 3.45, "volume": 23502.0}, {"date": "2023-09-26", "close": 3.41, "volume": 39677.0}, {"date": "2023-09-27", "close": 3.6, "volume": 139268.0}, {"date": "2023-09-28", "close": 3.48, "volume": 44166.0}, {"date": "2023-09-29", "close": 3.53, "volume": 98358.0}, {"date": "2023-10-02", "close": 3.32, "volume": 102893.0}, {"date": "2023-10-03", "close": 3.39, "volume": 242304.0}, {"date": "2023-10-04", "close": 3.44, "volume": 247129.0}, {"date": "2023-10-05", "close": 3.44, "volume": 19569.0}, {"date": "2023-10-06", "close": 3.43, "volume": 24293.0}, {"date": "2023-10-09", "close": 3.46, "volume": 32023.0}, {"date": "2023-10-10", "close": 3.57, "volume": 71676.0}, {"date": "2023-10-11", "close": 3.66, "volume": 55235.0}, {"date": "2023-10-12", "close": 3.53, "volume": 54153.0}, {"date": "2023-10-13", "close": 3.39, "volume": 48817.0}, {"date": "2023-10-16", "close": 3.49, "volume": 33780.0}, {"date": "2023-10-17", "close": 3.53, "volume": 37733.0}, {"date": "2023-10-18", "close": 3.51, "volume": 39378.0}, {"date": "2023-10-19", "close": 3.47, "volume": 14695.0}, {"date": "2023-10-20", "close": 3.37, "volume": 61267.0}, {"date": "2023-10-23", "close": 3.31, "volume": 49372.0}, {"date": "2023-10-24", "close": 3.33, "volume": 30272.0}, {"date": "2023-10-25", "close": 3.26, "volume": 30313.0}, {"date": "2023-10-26", "close": 3.33, "volume": 28213.0}, {"date": "2023-10-27", "close": 3.22, "volume": 36353.0}, {"date": "2023-10-30", "close": 3.25, "volume": 44590.0}, {"date": "2023-10-31", "close": 3.35, "volume": 30466.0}, {"date": "2023-11-01", "close": 3.49, "volume": 62418.0}, {"date": "2023-11-02", "close": 3.58, "volume": 72639.0}, {"date": "2023-11-03", "close": 3.68, "volume": 84773.0}, {"date": "2023-11-06", "close": 3.71, "volume": 41905.0}, {"date": "2023-11-07", "close": 3.64, "volume": 48504.0}, {"date": "2023-11-08", "close": 3.67, "volume": 56501.0}, {"date": "2023-11-09", "close": 3.65, "volume": 63328.0}, {"date": "2023-11-10", "close": 3.6, "volume": 27138.0}, {"date": "2023-11-13", "close": 3.64, "volume": 31873.0}, {"date": "2023-11-14", "close": 3.67, "volume": 80802.0}, {"date": "2023-11-15", "close": 3.74, "volume": 71827.0}, {"date": "2023-11-16", "close": 3.65, "volume": 37192.0}, {"date": "2023-11-17", "close": 3.56, "volume": 20905.0}, {"date": "2023-11-20", "close": 3.6442, "volume": 24940.0}, {"date": "2023-11-21", "close": 3.75, "volume": 127350.0}, {"date": "2023-11-22", "close": 3.71, "volume": 83087.0}, {"date": "2023-11-24", "close": 3.73, "volume": 30879.0}, {"date": "2023-11-27", "close": 3.58, "volume": 156306.0}, {"date": "2023-11-28", "close": 3.71, "volume": 66656.0}, {"date": "2023-11-29", "close": 3.64, "volume": 67878.0}, {"date": "2023-11-30", "close": 3.64, "volume": 75180.0}, {"date": "2023-12-01", "close": 3.66, "volume": 59954.0}, {"date": "2023-12-04", "close": 3.88, "volume": 937510.0}, {"date": "2023-12-05", "close": 3.88, "volume": 9987.0}, {"date": "2023-12-06", "close": 4.11, "volume": 84302.0}, {"date": "2023-12-07", "close": 4.27, "volume": 77492.0}, {"date": "2023-12-08", "close": 4.27, "volume": 40836.0}, {"date": "2023-12-11", "close": 4.33, "volume": 42371.0}, {"date": "2023-12-12", "close": 4.31, "volume": 20508.0}, {"date": "2023-12-13", "close": 4.32, "volume": 106485.0}, {"date": "2023-12-14", "close": 4.62, "volume": 243661.0}, {"date": "2023-12-15", "close": 4.69, "volume": 81222.0}, {"date": "2023-12-18", "close": 4.7, "volume": 101742.0}, {"date": "2023-12-19", "close": 4.82, "volume": 95838.0}, {"date": "2023-12-20", "close": 4.87, "volume": 125163.0}, {"date": "2023-12-21", "close": 4.85, "volume": 25501.0}, {"date": "2023-12-22", "close": 4.8, "volume": 102768.0}, {"date": "2023-12-26", "close": 4.86, "volume": 31293.0}, {"date": "2023-12-27", "close": 5.17, "volume": 84501.0}, {"date": "2023-12-28", "close": 5.08, "volume": 71672.0}, {"date": "2023-12-29", "close": 5.06, "volume": 54118.0}, {"date": "2024-01-02", "close": 4.99, "volume": 52423.0}, {"date": "2024-01-03", "close": 4.83, "volume": 49299.0}, {"date": "2024-01-04", "close": 4.79, "volume": 21205.0}, {"date": "2024-01-05", "close": 4.77, "volume": 11148.0}, {"date": "2024-01-08", "close": 4.97, "volume": 36906.0}, {"date": "2024-01-09", "close": 5.02, "volume": 24113.0}, {"date": "2024-01-10", "close": 5.07, "volume": 19715.0}, {"date": "2024-01-11", "close": 4.95, "volume": 28267.0}, {"date": "2024-01-12", "close": 5.12, "volume": 37103.0}, {"date": "2024-01-16", "close": 5.1, "volume": 27421.0}, {"date": "2024-01-17", "close": 5.14, "volume": 92703.0}, {"date": "2024-01-18", "close": 5.2, "volume": 76543.0}, {"date": "2024-01-19", "close": 5.22, "volume": 122908.0}, {"date": "2024-01-22", "close": 5.23, "volume": 136627.0}, {"date": "2024-01-23", "close": 5.2, "volume": 184841.0}, {"date": "2024-01-24", "close": 5.13, "volume": 215011.0}, {"date": "2024-01-25", "close": 5.19, "volume": 230843.0}, {"date": "2024-01-26", "close": 5.23, "volume": 197056.0}, {"date": "2024-01-29", "close": 5.2, "volume": 109256.0}, {"date": "2024-01-30", "close": 5.15, "volume": 88635.0}, {"date": "2024-01-31", "close": 5.02, "volume": 143256.0}, {"date": "2024-02-01", "close": 4.87, "volume": 48933.0}, {"date": "2024-02-02", "close": 5.05, "volume": 50672.0}, {"date": "2024-02-05", "close": 4.99, "volume": 57039.0}, {"date": "2024-02-06", "close": 4.94, "volume": 37629.0}, {"date": "2024-02-07", "close": 5.0, "volume": 28995.0}, {"date": "2024-02-08", "close": 4.92, "volume": 33100.0}, {"date": "2024-02-09", "close": 4.85, "volume": 24692.0}, {"date": "2024-02-12", "close": 4.96, "volume": 46067.0}, {"date": "2024-02-13", "close": 4.62, "volume": 54215.0}, {"date": "2024-02-14", "close": 4.85, "volume": 16601.0}, {"date": "2024-02-15", "close": 4.98, "volume": 45255.0}, {"date": "2024-02-16", "close": 4.97, "volume": 23532.0}, {"date": "2024-02-20", "close": 5.03, "volume": 108115.0}, {"date": "2024-02-21", "close": 4.9, "volume": 32796.0}, {"date": "2024-02-22", "close": 4.98, "volume": 68361.0}, {"date": "2024-02-23", "close": 5.05, "volume": 26402.0}, {"date": "2024-02-26", "close": 4.97, "volume": 53358.0}, {"date": "2024-02-27", "close": 5.1, "volume": 54488.0}, {"date": "2024-02-28", "close": 5.27, "volume": 65507.0}, {"date": "2024-02-29", "close": 5.14, "volume": 44773.0}, {"date": "2024-03-01", "close": 5.29, "volume": 36867.0}, {"date": "2024-03-04", "close": 5.27, "volume": 37977.0}, {"date": "2024-03-05", "close": 5.14, "volume": 18725.0}, {"date": "2024-03-06", "close": 5.35, "volume": 126417.0}, {"date": "2024-03-07", "close": 5.28, "volume": 112832.0}, {"date": "2024-03-08", "close": 5.01, "volume": 92793.0}, {"date": "2024-03-11", "close": 5.0, "volume": 42595.0}, {"date": "2024-03-12", "close": 4.97, "volume": 31562.0}, {"date": "2024-03-13", "close": 4.84, "volume": 71877.0}, {"date": "2024-03-14", "close": 4.76, "volume": 37240.0}, {"date": "2024-03-15", "close": 4.86, "volume": 26933.0}, {"date": "2024-03-18", "close": 5.16, "volume": 64040.0}, {"date": "2024-03-19", "close": 5.07, "volume": 16089.0}, {"date": "2024-03-20", "close": 5.1, "volume": 19606.0}, {"date": "2024-03-21", "close": 5.08, "volume": 20019.0}, {"date": "2024-03-22", "close": 4.92, "volume": 11978.0}, {"date": "2024-03-25", "close": 4.81, "volume": 29327.0}, {"date": "2024-03-26", "close": 5.01, "volume": 36113.0}, {"date": "2024-03-27", "close": 5.14, "volume": 16030.0}, {"date": "2024-03-28", "close": 5.22, "volume": 51504.0}, {"date": "2024-04-01", "close": 5.24, "volume": 16425.0}, {"date": "2024-04-02", "close": 5.17, "volume": 19577.0}, {"date": "2024-04-03", "close": 5.15, "volume": 165782.0}, {"date": "2024-04-04", "close": 5.26, "volume": 77452.0}, {"date": "2024-04-05", "close": 5.22, "volume": 41163.0}, {"date": "2024-04-08", "close": 5.2, "volume": 51964.0}, {"date": "2024-04-09", "close": 5.23, "volume": 16459.0}, {"date": "2024-04-10", "close": 5.24, "volume": 61592.0}, {"date": "2024-04-11", "close": 5.6, "volume": 74902.0}, {"date": "2024-04-12", "close": 5.61, "volume": 46147.0}, {"date": "2024-04-15", "close": 5.57, "volume": 58673.0}, {"date": "2024-04-16", "close": 5.53, "volume": 26738.0}, {"date": "2024-04-17", "close": 5.67, "volume": 45447.0}, {"date": "2024-04-18", "close": 5.64, "volume": 32423.0}, {"date": "2024-04-19", "close": 5.6, "volume": 19577.0}, {"date": "2024-04-22", "close": 5.69, "volume": 72938.0}, {"date": "2024-04-23", "close": 5.7, "volume": 27239.0}, {"date": "2024-04-24", "close": 5.5, "volume": 16570.0}, {"date": "2024-04-25", "close": 5.51, "volume": 31006.0}, {"date": "2024-04-26", "close": 5.53, "volume": 16502.0}, {"date": "2024-04-29", "close": 5.78, "volume": 8867.0}, {"date": "2024-04-30", "close": 5.41, "volume": 62019.0}, {"date": "2024-05-01", "close": 5.59, "volume": 99769.0}, {"date": "2024-05-02", "close": 5.536, "volume": 51590.0}, {"date": "2024-05-03", "close": 5.52, "volume": 29424.0}, {"date": "2024-05-06", "close": 5.62, "volume": 15037.0}, {"date": "2024-05-07", "close": 5.78, "volume": 66069.0}, {"date": "2024-05-08", "close": 5.74, "volume": 21300.0}, {"date": "2024-05-09", "close": 5.7, "volume": 46963.0}, {"date": "2024-05-10", "close": 5.75, "volume": 76417.0}, {"date": "2024-05-13", "close": 5.7, "volume": 60536.0}, {"date": "2024-05-14", "close": 5.83, "volume": 57031.0}, {"date": "2024-05-15", "close": 5.8, "volume": 16853.0}, {"date": "2024-05-16", "close": 5.76, "volume": 70606.0}, {"date": "2024-05-17", "close": 5.73, "volume": 31516.0}, {"date": "2024-05-20", "close": 5.91, "volume": 295390.0}, {"date": "2024-05-21", "close": 5.985, "volume": 96063.0}, {"date": "2024-05-22", "close": 5.99, "volume": 196067.0}, {"date": "2024-05-23", "close": 6.075, "volume": 167796.0}, {"date": "2024-05-24", "close": 6.18, "volume": 174280.0}, {"date": "2024-05-28", "close": 6.39, "volume": 217934.0}, {"date": "2024-05-29", "close": 6.43, "volume": 224026.0}, {"date": "2024-05-30", "close": 6.58, "volume": 107616.0}, {"date": "2024-05-31", "close": 6.6, "volume": 48296.0}, {"date": "2024-06-03", "close": 6.63, "volume": 88322.0}, {"date": "2024-06-04", "close": 6.31, "volume": 87634.0}, {"date": "2024-06-05", "close": 6.4, "volume": 38282.0}, {"date": "2024-06-06", "close": 6.4, "volume": 23812.0}, {"date": "2024-06-07", "close": 6.45, "volume": 25416.0}, {"date": "2024-06-10", "close": 6.27, "volume": 94314.0}, {"date": "2024-06-11", "close": 6.35, "volume": 25887.0}, {"date": "2024-06-12", "close": 6.415, "volume": 41547.0}, {"date": "2024-06-13", "close": 6.2, "volume": 63367.0}, {"date": "2024-06-14", "close": 6.06, "volume": 35918.0}, {"date": "2024-06-17", "close": 6.29, "volume": 87439.0}, {"date": "2024-06-18", "close": 6.27, "volume": 49887.0}, {"date": "2024-06-20", "close": 6.3, "volume": 101632.0}, {"date": "2024-06-21", "close": 6.13, "volume": 110963.0}, {"date": "2024-06-24", "close": 6.02, "volume": 78237.0}, {"date": "2024-06-25", "close": 5.9, "volume": 29572.0}, {"date": "2024-06-26", "close": 5.74, "volume": 30146.0}, {"date": "2024-06-27", "close": 5.73, "volume": 33399.0}, {"date": "2024-06-28", "close": 5.62, "volume": 64789.0}, {"date": "2024-07-01", "close": 5.91, "volume": 84503.0}, {"date": "2024-07-02", "close": 5.85, "volume": 103559.0}, {"date": "2024-07-03", "close": 5.98, "volume": 52242.0}, {"date": "2024-07-05", "close": 6.13, "volume": 117829.0}, {"date": "2024-07-08", "close": 5.95, "volume": 66568.0}, {"date": "2024-07-09", "close": 5.93, "volume": 43390.0}, {"date": "2024-07-10", "close": 5.96, "volume": 50018.0}, {"date": "2024-07-11", "close": 6.0, "volume": 51947.0}, {"date": "2024-07-12", "close": 6.1, "volume": 53925.0}, {"date": "2024-07-15", "close": 5.97, "volume": 92472.0}, {"date": "2024-07-16", "close": 6.17, "volume": 105286.0}, {"date": "2024-07-17", "close": 6.22, "volume": 30863.0}, {"date": "2024-07-18", "close": 6.17, "volume": 40078.0}, {"date": "2024-07-19", "close": 6.12, "volume": 16500.0}, {"date": "2024-07-22", "close": 6.29, "volume": 18543.0}, {"date": "2024-07-23", "close": 6.32, "volume": 15873.0}, {"date": "2024-07-24", "close": 6.34, "volume": 57220.0}, {"date": "2024-07-25", "close": 6.44, "volume": 13551.0}, {"date": "2024-07-26", "close": 6.57, "volume": 28601.0}, {"date": "2024-07-29", "close": 6.65, "volume": 61472.0}, {"date": "2024-07-30", "close": 6.79, "volume": 30513.0}, {"date": "2024-07-31", "close": 6.88, "volume": 27897.0}, {"date": "2024-08-01", "close": 6.97, "volume": 23918.0}, {"date": "2024-08-02", "close": 6.75, "volume": 74635.0}, {"date": "2024-08-05", "close": 6.35, "volume": 94778.0}, {"date": "2024-08-06", "close": 6.65, "volume": 35191.0}, {"date": "2024-08-07", "close": 6.76, "volume": 15411.0}, {"date": "2024-08-08", "close": 6.92, "volume": 112283.0}, {"date": "2024-08-09", "close": 6.92, "volume": 50043.0}, {"date": "2024-08-12", "close": 6.84, "volume": 39978.0}, {"date": "2024-08-13", "close": 7.15, "volume": 27912.0}, {"date": "2024-08-14", "close": 7.09, "volume": 24158.0}, {"date": "2024-08-15", "close": 7.19, "volume": 12579.0}, {"date": "2024-08-16", "close": 7.2, "volume": 54300.0}, {"date": "2024-08-19", "close": 7.2, "volume": 159877.0}, {"date": "2024-08-20", "close": 7.24, "volume": 65840.0}, {"date": "2024-08-21", "close": 7.39, "volume": 100256.0}, {"date": "2024-08-22", "close": 7.71, "volume": 110716.0}, {"date": "2024-08-23", "close": 7.99, "volume": 58205.0}, {"date": "2024-08-26", "close": 7.97, "volume": 150549.0}, {"date": "2024-08-27", "close": 7.97, "volume": 61510.0}, {"date": "2024-08-28", "close": 7.73, "volume": 45718.0}, {"date": "2024-08-29", "close": 7.66, "volume": 61483.0}, {"date": "2024-08-30", "close": 7.81, "volume": 29923.0}, {"date": "2024-09-03", "close": 7.44, "volume": 94701.0}, {"date": "2024-09-04", "close": 7.62, "volume": 32916.0}, {"date": "2024-09-05", "close": 7.62, "volume": 18446.0}, {"date": "2024-09-06", "close": 7.53, "volume": 24838.0}, {"date": "2024-09-09", "close": 7.17, "volume": 207969.0}, {"date": "2024-09-10", "close": 7.33, "volume": 58497.0}, {"date": "2024-09-11", "close": 7.44, "volume": 23996.0}, {"date": "2024-09-12", "close": 7.43, "volume": 14514.0}, {"date": "2024-09-13", "close": 7.54, "volume": 38947.0}, {"date": "2024-09-16", "close": 7.51, "volume": 30610.0}, {"date": "2024-09-17", "close": 7.59, "volume": 28844.0}, {"date": "2024-09-18", "close": 7.37, "volume": 14610.0}, {"date": "2024-09-19", "close": 7.5, "volume": 19075.0}, {"date": "2024-09-20", "close": 8.34, "volume": 400114.0}, {"date": "2024-09-23", "close": 8.24, "volume": 93687.0}, {"date": "2024-09-24", "close": 8.19, "volume": 24023.0}, {"date": "2024-09-25", "close": 8.09, "volume": 28383.0}, {"date": "2024-09-26", "close": 8.0, "volume": 49500.0}, {"date": "2024-09-27", "close": 8.15, "volume": 15770.0}, {"date": "2024-09-30", "close": 8.04, "volume": 60484.0}, {"date": "2024-10-01", "close": 7.84, "volume": 39300.0}, {"date": "2024-10-02", "close": 7.73, "volume": 21990.0}, {"date": "2024-10-03", "close": 7.86, "volume": 55463.0}, {"date": "2024-10-04", "close": 7.97, "volume": 35742.0}, {"date": "2024-10-07", "close": 7.675, "volume": 32712.0}, {"date": "2024-10-08", "close": 7.72, "volume": 98211.0}, {"date": "2024-10-09", "close": 7.75, "volume": 97168.0}, {"date": "2024-10-10", "close": 7.625, "volume": 129568.0}, {"date": "2024-10-11", "close": 7.8, "volume": 73991.0}, {"date": "2024-10-14", "close": 7.74, "volume": 76742.0}, {"date": "2024-10-15", "close": 7.78, "volume": 79262.0}, {"date": "2024-10-16", "close": 7.9, "volume": 42052.0}, {"date": "2024-10-17", "close": 8.66, "volume": 206220.0}, {"date": "2024-10-18", "close": 8.17, "volume": 146037.0}, {"date": "2024-10-21", "close": 8.17, "volume": 101028.0}, {"date": "2024-10-22", "close": 8.03, "volume": 116584.0}, {"date": "2024-10-23", "close": 8.0, "volume": 39384.0}, {"date": "2024-10-24", "close": 8.1, "volume": 44513.0}, {"date": "2024-10-25", "close": 7.94, "volume": 45111.0}, {"date": "2024-10-28", "close": 8.0, "volume": 82141.0}, {"date": "2024-10-29", "close": 8.02, "volume": 27122.0}, {"date": "2024-10-30", "close": 8.33, "volume": 114615.0}, {"date": "2024-10-31", "close": 7.9, "volume": 46402.0}, {"date": "2024-11-01", "close": 8.13, "volume": 43809.0}, {"date": "2024-11-04", "close": 7.96, "volume": 40900.0}, {"date": "2024-11-05", "close": 8.14, "volume": 36753.0}, {"date": "2024-11-06", "close": 8.24, "volume": 36181.0}, {"date": "2024-11-07", "close": 7.91, "volume": 126638.0}, {"date": "2024-11-08", "close": 7.9, "volume": 45073.0}, {"date": "2024-11-11", "close": 7.69, "volume": 80570.0}, {"date": "2024-11-12", "close": 7.58, "volume": 46231.0}, {"date": "2024-11-13", "close": 7.53, "volume": 30256.0}, {"date": "2024-11-14", "close": 7.67, "volume": 98316.0}, {"date": "2024-11-15", "close": 7.48, "volume": 382318.0}, {"date": "2024-11-18", "close": 9.03, "volume": 944115.0}, {"date": "2024-11-19", "close": 8.81, "volume": 912391.0}, {"date": "2024-11-20", "close": 9.7, "volume": 307394.0}, {"date": "2024-11-21", "close": 9.91, "volume": 284070.0}, {"date": "2024-11-22", "close": 9.97, "volume": 226707.0}, {"date": "2024-11-25", "close": 9.79, "volume": 359351.0}, {"date": "2024-11-26", "close": 10.2, "volume": 173644.0}, {"date": "2024-11-27", "close": 9.84, "volume": 136972.0}, {"date": "2024-11-29", "close": 9.8, "volume": 70448.0}, {"date": "2024-12-02", "close": 9.95, "volume": 331118.0}, {"date": "2024-12-03", "close": 10.35, "volume": 498203.0}, {"date": "2024-12-04", "close": 10.03, "volume": 319018.0}, {"date": "2024-12-05", "close": 10.09, "volume": 206679.0}, {"date": "2024-12-06", "close": 9.9, "volume": 190801.0}, {"date": "2024-12-09", "close": 10.29, "volume": 276769.0}, {"date": "2024-12-10", "close": 10.08, "volume": 251199.0}, {"date": "2024-12-11", "close": 10.01, "volume": 193483.0}, {"date": "2024-12-12", "close": 9.85, "volume": 156599.0}, {"date": "2024-12-13", "close": 10.3, "volume": 303228.0}, {"date": "2024-12-16", "close": 10.33, "volume": 175705.0}, {"date": "2024-12-17", "close": 10.04, "volume": 127841.0}, {"date": "2024-12-18", "close": 9.71, "volume": 248582.0}, {"date": "2024-12-19", "close": 9.7, "volume": 82130.0}, {"date": "2024-12-20", "close": 9.81, "volume": 110327.0}, {"date": "2024-12-23", "close": 9.93, "volume": 144337.0}, {"date": "2024-12-24", "close": 9.93, "volume": 28754.0}, {"date": "2024-12-26", "close": 10.03, "volume": 38672.0}, {"date": "2024-12-27", "close": 9.98, "volume": 56479.0}, {"date": "2024-12-30", "close": 10.07, "volume": 86619.0}, {"date": "2024-12-31", "close": 10.02, "volume": 100063.0}, {"date": "2025-01-02", "close": 9.91, "volume": 122738.0}, {"date": "2025-01-03", "close": 10.39, "volume": 261730.0}, {"date": "2025-01-06", "close": 10.74, "volume": 226323.0}, {"date": "2025-01-07", "close": 10.74, "volume": 230121.0}, {"date": "2025-01-08", "close": 10.25, "volume": 113016.0}, {"date": "2025-01-10", "close": 9.89, "volume": 146623.0}, {"date": "2025-01-13", "close": 9.54, "volume": 96221.0}, {"date": "2025-01-14", "close": 9.8, "volume": 104971.0}, {"date": "2025-01-15", "close": 9.99, "volume": 169639.0}, {"date": "2025-01-16", "close": 9.85, "volume": 78808.0}, {"date": "2025-01-17", "close": 10.26, "volume": 99756.0}, {"date": "2025-01-21", "close": 9.88, "volume": 153733.0}, {"date": "2025-01-22", "close": 9.89, "volume": 70766.0}, {"date": "2025-01-23", "close": 10.03, "volume": 45019.0}, {"date": "2025-01-24", "close": 9.37, "volume": 173545.0}, {"date": "2025-01-27", "close": 9.26, "volume": 186924.0}, {"date": "2025-01-28", "close": 9.75, "volume": 150268.0}, {"date": "2025-01-29", "close": 9.63, "volume": 82132.0}, {"date": "2025-01-30", "close": 9.79, "volume": 76372.0}, {"date": "2025-01-31", "close": 9.58, "volume": 101128.0}, {"date": "2025-02-03", "close": 9.67, "volume": 108231.0}, {"date": "2025-02-04", "close": 9.75, "volume": 47144.0}, {"date": "2025-02-05", "close": 9.76, "volume": 127872.0}, {"date": "2025-02-06", "close": 9.53, "volume": 213894.0}, {"date": "2025-02-07", "close": 9.4, "volume": 118317.0}, {"date": "2025-02-10", "close": 9.7, "volume": 107915.0}, {"date": "2025-02-11", "close": 9.89, "volume": 79134.0}, {"date": "2025-02-12", "close": 10.0, "volume": 49946.0}, {"date": "2025-02-13", "close": 10.13, "volume": 67916.0}, {"date": "2025-02-14", "close": 10.3, "volume": 164821.0}, {"date": "2025-02-18", "close": 10.3, "volume": null}, {"date": "2025-02-19", "close": 10.3, "volume": null}, {"date": "2025-02-20", "close": 10.3, "volume": null}, {"date": "2025-02-21", "close": 10.3, "volume": null}, {"date": "2025-02-24", "close": 10.3, "volume": null}, {"date": "2025-02-25", "close": 10.3, "volume": null}, {"date": "2025-02-26", "close": 10.3, "volume": null}, {"date": "2025-02-27", "close": 10.3, "volume": null}, {"date": "2025-02-28", "close": 10.3, "volume": null}, {"date": "2025-03-03", "close": 10.3, "volume": null}, {"date": "2025-03-04", "close": 7.42, "volume": 530287.0}, {"date": "2025-03-05", "close": 9.5, "volume": 911238.0}, {"date": "2025-03-06", "close": 9.02, "volume": 364789.0}, {"date": "2025-03-07", "close": 8.78, "volume": 414075.0}, {"date": "2025-03-10", "close": 8.22, "volume": 453655.0}, {"date": "2025-03-11", "close": 8.23, "volume": 306781.0}, {"date": "2025-03-12", "close": 7.82, "volume": 510230.0}, {"date": "2025-03-13", "close": 7.58, "volume": 314124.0}, {"date": "2025-03-14", "close": 7.33, "volume": 998447.0}, {"date": "2025-03-17", "close": 7.45, "volume": 655339.0}, {"date": "2025-03-18", "close": 7.16, "volume": 225153.0}, {"date": "2025-03-19", "close": 7.15, "volume": 349658.0}, {"date": "2025-03-20", "close": 7.19, "volume": 184707.0}, {"date": "2025-03-21", "close": 7.22, "volume": 246771.0}, {"date": "2025-03-24", "close": 7.7, "volume": 321056.0}, {"date": "2025-03-25", "close": 7.82, "volume": 303971.0}, {"date": "2025-03-26", "close": 7.5, "volume": 262281.0}, {"date": "2025-03-27", "close": 7.63, "volume": 457024.0}, {"date": "2025-03-28", "close": 7.62, "volume": 229070.0}, {"date": "2025-03-31", "close": 8.35, "volume": 837213.0}, {"date": "2025-04-01", "close": 8.51, "volume": 344492.0}, {"date": "2025-04-02", "close": 8.9, "volume": 506248.0}, {"date": "2025-04-03", "close": 8.31, "volume": 460870.0}, {"date": "2025-04-04", "close": 7.73, "volume": 323672.0}, {"date": "2025-04-07", "close": 7.61, "volume": 347157.0}, {"date": "2025-04-08", "close": 7.7, "volume": 382758.0}, {"date": "2025-04-09", "close": 8.56, "volume": 859650.0}, {"date": "2025-04-10", "close": 8.52, "volume": 446301.0}, {"date": "2025-04-11", "close": 8.65, "volume": 414150.0}, {"date": "2025-04-14", "close": 8.81, "volume": 329890.0}, {"date": "2025-04-15", "close": 9.0, "volume": 291554.0}, {"date": "2025-04-16", "close": 8.85, "volume": 232054.0}, {"date": "2025-04-17", "close": 9.05, "volume": 431525.0}, {"date": "2025-04-21", "close": 8.92, "volume": 301218.0}, {"date": "2025-04-22", "close": 8.95, "volume": 290955.0}, {"date": "2025-04-23", "close": 9.07, "volume": 425997.0}, {"date": "2025-04-24", "close": 9.29, "volume": 341121.0}, {"date": "2025-04-25", "close": 9.59, "volume": 354334.0}, {"date": "2025-04-28", "close": 9.7, "volume": 389195.0}, {"date": "2025-04-29", "close": 9.87, "volume": 320251.0}, {"date": "2025-04-30", "close": 9.93, "volume": 252630.0}, {"date": "2025-05-01", "close": 10.07, "volume": 570908.0}, {"date": "2025-05-02", "close": 10.34, "volume": 439172.0}, {"date": "2025-05-05", "close": 10.84, "volume": 623531.0}, {"date": "2025-05-06", "close": 10.86, "volume": 335152.0}, {"date": "2025-05-07", "close": 10.93, "volume": 252514.0}, {"date": "2025-05-08", "close": 11.18, "volume": 545034.0}, {"date": "2025-05-09", "close": 11.54, "volume": 455477.0}, {"date": "2025-05-12", "close": 11.81, "volume": 356259.0}, {"date": "2025-05-13", "close": 12.32, "volume": 581480.0}, {"date": "2025-05-14", "close": 11.62, "volume": 569571.0}, {"date": "2025-05-15", "close": 11.6, "volume": 506066.0}, {"date": "2025-05-16", "close": 11.21, "volume": 489434.0}, {"date": "2025-05-19", "close": 11.19, "volume": 547405.0}, {"date": "2025-05-20", "close": 11.49, "volume": 465362.0}, {"date": "2025-05-21", "close": 11.26, "volume": 423860.0}, {"date": "2025-05-22", "close": 10.97, "volume": 337351.0}, {"date": "2025-05-23", "close": 10.62, "volume": 393035.0}, {"date": "2025-05-27", "close": 11.56, "volume": 790760.0}, {"date": "2025-05-28", "close": 11.8, "volume": 573644.0}, {"date": "2025-05-29", "close": 11.72, "volume": 307952.0}, {"date": "2025-05-30", "close": 11.62, "volume": 287684.0}, {"date": "2025-06-02", "close": 11.65, "volume": 467787.0}, {"date": "2025-06-03", "close": 11.37, "volume": 350246.0}, {"date": "2025-06-04", "close": 10.98, "volume": 357648.0}, {"date": "2025-06-05", "close": 10.79, "volume": 272151.0}, {"date": "2025-06-06", "close": 10.72, "volume": 314037.0}, {"date": "2025-06-09", "close": 10.55, "volume": 351472.0}, {"date": "2025-06-10", "close": 10.5, "volume": 255227.0}, {"date": "2025-06-11", "close": 10.52, "volume": 250025.0}, {"date": "2025-06-12", "close": 10.37, "volume": 213384.0}, {"date": "2025-06-13", "close": 9.94, "volume": 282124.0}, {"date": "2025-06-16", "close": 10.09, "volume": 287958.0}, {"date": "2025-06-17", "close": 10.09, "volume": 291158.0}, {"date": "2025-06-18", "close": 10.06, "volume": 280092.0}, {"date": "2025-06-20", "close": 9.7, "volume": 548052.0}, {"date": "2025-06-23", "close": 9.6, "volume": 340028.0}, {"date": "2025-06-24", "close": 10.0, "volume": 381531.0}, {"date": "2025-06-25", "close": 9.92, "volume": 282927.0}, {"date": "2025-06-26", "close": 10.3, "volume": 641260.0}, {"date": "2025-06-27", "close": 10.38, "volume": 5532048.0}, {"date": "2025-06-30", "close": 10.41, "volume": 639040.0}, {"date": "2025-07-01", "close": 10.51, "volume": 707036.0}, {"date": "2025-07-02", "close": 10.24, "volume": 1134091.0}, {"date": "2025-07-03", "close": 10.27, "volume": 311509.0}, {"date": "2025-07-07", "close": 10.17, "volume": 641061.0}, {"date": "2025-07-08", "close": 10.1, "volume": 847883.0}, {"date": "2025-07-09", "close": 10.09, "volume": 365565.0}, {"date": "2025-07-10", "close": 10.18, "volume": 355598.0}, {"date": "2025-07-11", "close": 9.74, "volume": 480802.0}, {"date": "2025-07-14", "close": 9.93, "volume": 441189.0}, {"date": "2025-07-15", "close": 9.81, "volume": 486810.0}, {"date": "2025-07-16", "close": 9.9, "volume": 698847.0}, {"date": "2025-07-17", "close": 10.03, "volume": 557814.0}, {"date": "2025-07-18", "close": 10.16, "volume": 642106.0}, {"date": "2025-07-21", "close": 10.59, "volume": 537874.0}, {"date": "2025-07-22", "close": 10.81, "volume": 457620.0}, {"date": "2025-07-23", "close": 11.54, "volume": 570063.0}, {"date": "2025-07-24", "close": 11.01, "volume": 335449.0}, {"date": "2025-07-25", "close": 11.01, "volume": 254203.0}, {"date": "2025-07-28", "close": 11.01, "volume": 349740.0}, {"date": "2025-07-29", "close": 10.77, "volume": 346069.0}, {"date": "2025-07-30", "close": 10.6, "volume": 374760.0}, {"date": "2025-07-31", "close": 10.28, "volume": 455413.0}, {"date": "2025-08-01", "close": 10.02, "volume": 409991.0}, {"date": "2025-08-04", "close": 10.09, "volume": 388389.0}, {"date": "2025-08-05", "close": 9.77, "volume": 560919.0}, {"date": "2025-08-06", "close": 10.18, "volume": 440471.0}, {"date": "2025-08-07", "close": 9.9, "volume": 212607.0}, {"date": "2025-08-08", "close": 9.65, "volume": 390904.0}, {"date": "2025-08-11", "close": 9.19, "volume": 322587.0}, {"date": "2025-08-12", "close": 9.74, "volume": 555432.0}, {"date": "2025-08-13", "close": 9.9, "volume": 604442.0}, {"date": "2025-08-14", "close": 9.33, "volume": 440276.0}, {"date": "2025-08-15", "close": 9.55, "volume": 551646.0}, {"date": "2025-08-18", "close": 9.63, "volume": 270161.0}, {"date": "2025-08-19", "close": 9.23, "volume": 332044.0}, {"date": "2025-08-20", "close": 9.21, "volume": 328847.0}, {"date": "2025-08-21", "close": 9.58, "volume": 272996.0}, {"date": "2025-08-22", "close": 10.17, "volume": 346191.0}, {"date": "2025-08-25", "close": 10.07, "volume": 300601.0}, {"date": "2025-08-26", "close": 9.86, "volume": 215825.0}, {"date": "2025-08-27", "close": 9.86, "volume": 446843.0}, {"date": "2025-08-28", "close": 9.84, "volume": 206630.0}, {"date": "2025-08-29", "close": 10.03, "volume": 283036.0}, {"date": "2025-09-02", "close": 9.86, "volume": 423743.0}, {"date": "2025-09-03", "close": 9.69, "volume": 529333.0}, {"date": "2025-09-04", "close": 9.74, "volume": 251143.0}, {"date": "2025-09-05", "close": 9.88, "volume": 192749.0}, {"date": "2025-09-08", "close": 10.07, "volume": 391316.0}, {"date": "2025-09-09", "close": 9.92, "volume": 330950.0}, {"date": "2025-09-10", "close": 9.56, "volume": 272870.0}, {"date": "2025-09-11", "close": 10.0, "volume": 361842.0}, {"date": "2025-09-12", "close": 9.75, "volume": 297418.0}, {"date": "2025-09-15", "close": 9.65, "volume": 261091.0}, {"date": "2025-09-16", "close": 9.5, "volume": 355683.0}, {"date": "2025-09-17", "close": 9.29, "volume": 390266.0}, {"date": "2025-09-18", "close": 9.36, "volume": 718765.0}, {"date": "2025-09-19", "close": 9.49, "volume": 810440.0}, {"date": "2025-09-22", "close": 9.36, "volume": 308014.0}, {"date": "2025-09-23", "close": 9.23, "volume": 404314.0}, {"date": "2025-09-24", "close": 9.28, "volume": 225671.0}, {"date": "2025-09-25", "close": 9.15, "volume": 357979.0}, {"date": "2025-09-26", "close": 9.47, "volume": 400435.0}, {"date": "2025-09-29", "close": 9.68, "volume": 304454.0}, {"date": "2025-09-30", "close": 9.25, "volume": 504800.0}, {"date": "2025-10-01", "close": 8.89, "volume": 708978.0}, {"date": "2025-10-02", "close": 8.62, "volume": 522344.0}, {"date": "2025-10-03", "close": 8.59, "volume": 522698.0}, {"date": "2025-10-06", "close": 8.36, "volume": 492542.0}, {"date": "2025-10-07", "close": 8.47, "volume": 514743.0}, {"date": "2025-10-08", "close": 8.61, "volume": 332253.0}, {"date": "2025-10-09", "close": 8.4, "volume": 598902.0}, {"date": "2025-10-10", "close": 8.08, "volume": 446204.0}, {"date": "2025-10-13", "close": 8.33, "volume": 448264.0}, {"date": "2025-10-14", "close": 8.97, "volume": 1341498.0}, {"date": "2025-10-15", "close": 8.93, "volume": 486901.0}, {"date": "2025-10-16", "close": 8.61, "volume": 524155.0}, {"date": "2025-10-17", "close": 8.84, "volume": 280636.0}, {"date": "2025-10-20", "close": 8.67, "volume": 890543.0}, {"date": "2025-10-21", "close": 8.61, "volume": 466366.0}, {"date": "2025-10-22", "close": 8.61, "volume": 273933.0}, {"date": "2025-10-23", "close": 8.51, "volume": 251300.0}, {"date": "2025-10-24", "close": 8.58, "volume": 259888.0}, {"date": "2025-10-27", "close": 8.5, "volume": 309487.0}, {"date": "2025-10-28", "close": 8.4, "volume": 282705.0}, {"date": "2025-10-29", "close": 8.24, "volume": 338505.0}, {"date": "2025-10-30", "close": 8.1, "volume": 278304.0}, {"date": "2025-10-31", "close": 8.22, "volume": 244944.0}, {"date": "2025-11-03", "close": 8.41, "volume": 315961.0}, {"date": "2025-11-04", "close": 8.15, "volume": 494785.0}, {"date": "2025-11-05", "close": 8.0, "volume": 470303.0}, {"date": "2025-11-06", "close": 7.77, "volume": 266732.0}, {"date": "2025-11-07", "close": 7.67, "volume": 391158.0}, {"date": "2025-11-10", "close": 7.64, "volume": 236818.0}, {"date": "2025-11-11", "close": 7.79, "volume": 330526.0}, {"date": "2025-11-12", "close": 8.04, "volume": 617125.0}, {"date": "2025-11-13", "close": 6.325, "volume": 1692397.0}, {"date": "2025-11-14", "close": 6.43, "volume": 762790.0}, {"date": "2025-11-17", "close": 6.49, "volume": 408013.0}, {"date": "2025-11-18", "close": 6.69, "volume": 435208.0}, {"date": "2025-11-19", "close": 6.36, "volume": 519134.0}, {"date": "2025-11-20", "close": 6.49, "volume": 595767.0}, {"date": "2025-11-21", "close": 6.56, "volume": 389535.0}, {"date": "2025-11-24", "close": 6.46, "volume": 383144.0}, {"date": "2025-11-25", "close": 6.52, "volume": 255681.0}, {"date": "2025-11-26", "close": 6.46, "volume": 224961.0}, {"date": "2025-11-28", "close": 6.47, "volume": 163292.0}, {"date": "2025-12-01", "close": 6.52, "volume": 291032.0}, {"date": "2025-12-02", "close": 6.39, "volume": 318343.0}, {"date": "2025-12-03", "close": 6.51, "volume": 254673.0}, {"date": "2025-12-04", "close": 6.47, "volume": 276960.0}, {"date": "2025-12-05", "close": 6.47, "volume": 297408.0}, {"date": "2025-12-08", "close": 6.54, "volume": 294602.0}, {"date": "2025-12-09", "close": 6.67, "volume": 282414.0}, {"date": "2025-12-10", "close": 6.65, "volume": 278897.0}, {"date": "2025-12-11", "close": 6.64, "volume": 410141.0}, {"date": "2025-12-12", "close": 6.68, "volume": 483695.0}, {"date": "2025-12-15", "close": 6.79, "volume": 604442.0}, {"date": "2025-12-16", "close": 6.74, "volume": 443574.0}, {"date": "2025-12-17", "close": 6.72, "volume": 300331.0}, {"date": "2025-12-18", "close": 6.62, "volume": 852786.0}, {"date": "2025-12-19", "close": 6.51, "volume": 805231.0}, {"date": "2025-12-22", "close": 6.48, "volume": 314694.0}, {"date": "2025-12-23", "close": 6.53, "volume": 295162.0}, {"date": "2025-12-24", "close": 6.66, "volume": 160731.0}, {"date": "2025-12-26", "close": 6.7, "volume": 165373.0}, {"date": "2025-12-29", "close": 6.56, "volume": 333806.0}, {"date": "2025-12-30", "close": 6.61, "volume": 218135.0}, {"date": "2025-12-31", "close": 6.54, "volume": 308413.0}, {"date": "2026-01-02", "close": 6.32, "volume": 508307.0}, {"date": "2026-01-05", "close": 6.14, "volume": 721801.0}, {"date": "2026-01-06", "close": 6.04, "volume": 512756.0}, {"date": "2026-01-07", "close": 5.9, "volume": 399683.0}, {"date": "2026-01-08", "close": 5.87, "volume": 303463.0}, {"date": "2026-01-09", "close": 5.94, "volume": 422326.0}, {"date": "2026-01-12", "close": 5.92, "volume": 220703.0}, {"date": "2026-01-13", "close": 5.93, "volume": 298480.0}, {"date": "2026-01-14", "close": 5.95, "volume": 395161.0}, {"date": "2026-01-15", "close": 6.14, "volume": 662986.0}, {"date": "2026-01-16", "close": 6.16, "volume": 319129.0}, {"date": "2026-01-20", "close": 6.1, "volume": 377285.0}, {"date": "2026-01-21", "close": 6.24, "volume": 234906.0}, {"date": "2026-01-22", "close": 6.53, "volume": 333063.0}, {"date": "2026-01-23", "close": 6.44, "volume": 257758.0}, {"date": "2026-01-26", "close": 6.5, "volume": 304557.0}, {"date": "2026-01-27", "close": 6.53, "volume": 220832.0}, {"date": "2026-01-28", "close": 6.35, "volume": 238132.0}, {"date": "2026-01-29", "close": 6.03, "volume": 341919.0}, {"date": "2026-01-30", "close": 6.18, "volume": 425636.0}, {"date": "2026-02-02", "close": 6.21, "volume": 293475.0}, {"date": "2026-02-03", "close": 5.72, "volume": 581164.0}, {"date": "2026-02-04", "close": 5.91, "volume": 408566.0}, {"date": "2026-02-05", "close": 5.7, "volume": 285031.0}, {"date": "2026-02-06", "close": 5.9, "volume": 239949.0}, {"date": "2026-02-09", "close": 6.07, "volume": 601856.0}, {"date": "2026-02-10", "close": 6.11, "volume": 365320.0}, {"date": "2026-02-11", "close": 6.12, "volume": 276752.0}, {"date": "2026-02-12", "close": 6.06, "volume": 346458.0}, {"date": "2026-02-13", "close": 6.1, "volume": 243925.0}, {"date": "2026-02-17", "close": 5.91, "volume": 239919.0}, {"date": "2026-02-18", "close": 5.99, "volume": 212912.0}, {"date": "2026-02-19", "close": 6.01, "volume": 218638.0}, {"date": "2026-02-20", "close": 6.14, "volume": 272947.0}, {"date": "2026-02-23", "close": 5.86, "volume": 390218.0}, {"date": "2026-02-24", "close": 5.96, "volume": 233718.0}, {"date": "2026-02-25", "close": 6.13, "volume": 272335.0}, {"date": "2026-02-26", "close": 6.32, "volume": 388775.0}, {"date": "2026-02-27", "close": 6.44, "volume": 332603.0}, {"date": "2026-03-02", "close": 6.47, "volume": 304947.0}, {"date": "2026-03-03", "close": 6.45, "volume": 415908.0}, {"date": "2026-03-04", "close": 6.68, "volume": 468114.0}, {"date": "2026-03-05", "close": 7.48, "volume": 662028.0}, {"date": "2026-03-06", "close": 7.46, "volume": 364000.0}, {"date": "2026-03-09", "close": 7.38, "volume": 364753.0}, {"date": "2026-03-10", "close": 7.41, "volume": 466842.0}, {"date": "2026-03-11", "close": 7.49, "volume": 275857.0}, {"date": "2026-03-12", "close": 7.525, "volume": 811281.0}, {"date": "2026-03-13", "close": 7.43, "volume": 365018.0}, {"date": "2026-03-16", "close": 7.06, "volume": 1050212.0}, {"date": "2026-03-17", "close": 6.91, "volume": 318772.0}, {"date": "2026-03-18", "close": 6.81, "volume": 368108.0}, {"date": "2026-03-19", "close": 6.63, "volume": 294820.0}, {"date": "2026-03-20", "close": 6.58, "volume": 840438.0}, {"date": "2026-03-23", "close": 6.58, "volume": 289788.0}, {"date": "2026-03-24", "close": 6.67, "volume": 263446.0}, {"date": "2026-03-25", "close": 6.57, "volume": 211162.0}, {"date": "2026-03-26", "close": 6.65, "volume": 172607.0}, {"date": "2026-03-27", "close": 6.5, "volume": 186270.0}, {"date": "2026-03-30", "close": 6.56, "volume": 231868.0}, {"date": "2026-03-31", "close": 6.52, "volume": 577303.0}, {"date": "2026-04-01", "close": 6.53, "volume": 548605.0}, {"date": "2026-04-02", "close": 6.61, "volume": 216340.0}, {"date": "2026-04-06", "close": 6.83, "volume": 212783.0}, {"date": "2026-04-07", "close": 6.62, "volume": 150628.0}, {"date": "2026-04-08", "close": 6.88, "volume": 185943.0}, {"date": "2026-04-09", "close": 6.84, "volume": 210469.0}, {"date": "2026-04-10", "close": 6.85, "volume": 225554.0}, {"date": "2026-04-13", "close": 7.07, "volume": 252428.0}, {"date": "2026-04-14", "close": 7.05, "volume": 231219.0}, {"date": "2026-04-15", "close": 7.25, "volume": 313386.0}, {"date": "2026-04-16", "close": 7.4, "volume": 291876.0}, {"date": "2026-04-17", "close": 7.49, "volume": 389134.0}, {"date": "2026-04-20", "close": 7.74, "volume": 470290.0}, {"date": "2026-04-21", "close": 7.42, "volume": 301265.0}, {"date": "2026-04-22", "close": 7.42, "volume": 251885.0}, {"date": "2026-04-23", "close": 7.11, "volume": 175646.0}, {"date": "2026-04-24", "close": 7.37, "volume": 236151.0}, {"date": "2026-04-27", "close": 7.23, "volume": 312366.0}, {"date": "2026-04-28", "close": 7.34, "volume": 258282.0}, {"date": "2026-04-29", "close": 7.38, "volume": 248851.0}, {"date": "2026-04-30", "close": 7.34, "volume": 207350.0}, {"date": "2026-05-01", "close": 7.57, "volume": 259927.0}, {"date": "2026-05-04", "close": 7.68, "volume": 197746.0}, {"date": "2026-05-05", "close": 7.58, "volume": 163946.0}, {"date": "2026-05-06", "close": 7.63, "volume": 239983.0}, {"date": "2026-05-07", "close": 7.73, "volume": 205322.0}, {"date": "2026-05-08", "close": 7.69, "volume": 156089.0}, {"date": "2026-05-11", "close": 7.47, "volume": 251104.0}, {"date": "2026-05-12", "close": 7.43, "volume": 235460.0}, {"date": "2026-05-13", "close": 7.61, "volume": 576236.0}, {"date": "2026-05-14", "close": 8.08, "volume": 440271.0}, {"date": "2026-05-15", "close": 7.69, "volume": 475416.0}, {"date": "2026-05-18", "close": 8.0, "volume": 382741.0}, {"date": "2026-05-19", "close": 8.34, "volume": 696238.0}, {"date": "2026-05-20", "close": 8.18, "volume": 331830.0}, {"date": "2026-05-21", "close": 8.18, "volume": 241589.0}, {"date": "2026-05-22", "close": 8.28, "volume": 110797.0}, {"date": "2026-05-26", "close": 8.1, "volume": 215811.0}, {"date": "2026-05-27", "close": 8.24, "volume": 221465.0}, {"date": "2026-05-28", "close": 8.46, "volume": 223231.0}, {"date": "2026-05-29", "close": 8.4, "volume": 205936.0}, {"date": "2026-06-01", "close": 8.7, "volume": 311246.0}, {"date": "2026-06-02", "close": 8.55, "volume": 239408.0}, {"date": "2026-06-03", "close": 8.23, "volume": 274986.0}, {"date": "2026-06-04", "close": 8.56, "volume": 249311.0}, {"date": "2026-06-05", "close": 8.53, "volume": 176496.0}, {"date": "2026-06-08", "close": 8.44, "volume": 140231.0}, {"date": "2026-06-09", "close": 8.55, "volume": 185963.0}, {"date": "2026-06-10", "close": 8.67, "volume": 146350.0}, {"date": "2026-06-11", "close": 8.59, "volume": 131424.0}, {"date": "2026-06-12", "close": 8.58, "volume": 133969.0}, {"date": "2026-06-15", "close": 8.69, "volume": 178955.0}, {"date": "2026-06-16", "close": 8.75, "volume": 476181.0}, {"date": "2026-06-17", "close": 8.58, "volume": 488998.0}, {"date": "2026-06-18", "close": 8.6, "volume": 372822.0}, {"date": "2026-06-22", "close": 8.47, "volume": 349793.0}, {"date": "2026-06-23", "close": 8.64, "volume": 179786.0}, {"date": "2026-06-24", "close": 8.56, "volume": 369364.0}, {"date": "2026-06-25", "close": 8.49, "volume": 423713.0}, {"date": "2026-06-26", "close": 8.66, "volume": 1408007.0}, {"date": "2026-06-29", "close": 9.09, "volume": 448923.0}, {"date": "2026-06-30", "close": 9.03, "volume": 243557.0}, {"date": "2026-07-01", "close": 9.54, "volume": 316684.0}, {"date": "2026-07-02", "close": 9.55, "volume": 352297.0}, {"date": "2026-07-06", "close": 9.32, "volume": 253994.0}, {"date": "2026-07-07", "close": 9.39, "volume": 316145.0}, {"date": "2026-07-08", "close": 9.02, "volume": 278014.0}, {"date": "2026-07-09", "close": 9.62, "volume": 613978.0}, {"date": "2026-07-10", "close": 9.655, "volume": 436310.0}, {"date": "2026-07-13", "close": 9.87, "volume": 704300.0}, {"date": "2026-07-14", "close": 9.92, "volume": 495405.0}, {"date": "2026-07-15", "close": 10.23, "volume": 469723.0}, {"date": "2026-07-16", "close": 10.38, "volume": 872477.0}, {"date": "2026-07-17", "close": 10.16, "volume": 655503.0}, {"date": "2026-07-20", "close": 10.08, "volume": 322259.0}, {"date": "2026-07-21", "close": 9.96, "volume": 422449.0}, {"date": "2026-07-22", "close": 9.71, "volume": 497746.0}, {"date": "2026-07-23", "close": 9.73, "volume": 445642.0}, {"date": "2026-07-24", "close": 9.82, "volume": 326275.0}, {"date": "2026-07-27", "close": 10.25, "volume": 411902.0}, {"date": "2026-07-28", "close": 10.46, "volume": 582758.0}, {"date": "2026-07-29", "close": 10.56, "volume": 772587.0}, {"date": "2026-07-30", "close": 10.48, "volume": 554518.0}, {"date": "2026-07-31", "close": 10.28, "volume": 413489.0}, {"date": "2026-08-03", "close": 10.29, "volume": 374512.0}, {"date": "2026-08-04", "close": 10.48, "volume": 424402.0}, {"date": "2026-08-05", "close": 10.47, "volume": 457464.0}, {"date": "2026-08-06", "close": 10.95, "volume": 467420.0}, {"date": "2026-08-07", "close": 10.9, "volume": 626383.0}, {"date": "2026-08-10", "close": 10.75, "volume": 490944.0}, {"date": "2026-08-11", "close": 10.48, "volume": 408653.0}, {"date": "2026-08-12", "close": 10.74, "volume": 844805.0}, {"date": "2026-08-13", "close": 10.74, "volume": 676677.0}, {"date": "2026-08-14", "close": 10.47, "volume": 417707.0}, {"date": "2026-08-17", "close": 10.53, "volume": 594461.0}, {"date": "2026-08-18", "close": 10.24, "volume": 391692.0}, {"date": "2026-08-19", "close": 10.05, "volume": 382757.0}, {"date": "2026-08-20", "close": 9.74, "volume": 501741.0}, {"date": "2026-08-21", "close": 10.28, "volume": 948558.0}, {"date": "2026-08-24", "close": 10.0, "volume": 562769.0}, {"date": "2026-08-25", "close": 10.17, "volume": 593748.0}, {"date": "2026-08-26", "close": 10.06, "volume": 589402.0}, {"date": "2026-08-27", "close": 10.12, "volume": 388159.0}, {"date": "2026-08-28", "close": 10.23, "volume": 419301.0}, {"date": "2026-08-31", "close": 9.75, "volume": 387076.0}, {"date": "2026-09-01", "close": 9.6, "volume": 633403.0}, {"date": "2026-09-02", "close": 9.85, "volume": 598023.0}, {"date": "2026-09-03", "close": 9.61, "volume": 362633.0}, {"date": "2026-09-04", "close": 9.56, "volume": 516019.0}, {"date": "2026-09-08", "close": 9.39, "volume": 416084.0}, {"date": "2026-09-09", "close": 9.17, "volume": 495110.0}, {"date": "2026-09-10", "close": 9.2, "volume": 319387.0}, {"date": "2026-09-11", "close": 9.16, "volume": 303399.0}, {"date": "2026-09-14", "close": 9.36, "volume": 741722.0}, {"date": "2026-09-15", "close": 9.25, "volume": 556151.0}, {"date": "2026-09-16", "close": 9.14, "volume": 378491.0}, {"date": "2026-09-17", "close": 8.98, "volume": 350142.0}, {"date": "2026-09-18", "close": 8.71, "volume": 642938.0}], "refreshing": true}