{"ticker": "NNOX", "overview": {"cik": "1795251", "ticker": "NNOX", "name": "Nano-X Imaging Ltd.", "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "sic": "3844", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001213900-26-110808", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-110228", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109424", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109423", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109420", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109416", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-108784", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108728", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108726", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106460", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104657", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100989", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100307", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-099887", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099455", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-098227", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090993", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089075", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001213900-26-087547", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086805", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086443", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085920", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000696", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001213900-26-084600", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002789", "price_sensitive": false}]}, "description": "Nano-X Imaging Ltd. trades as NNOX on the NASDAQ and is registered in Israel, classified under X-Ray Apparatus & Tubes & Related Irradiation Apparatus (SIC 3844). Privy Trades holds 20 insider filings for the company, from September 2025 to October 2026. Across those, 5 insiders disclosed 6 open-market purchases totalling $134.31K against 1 sale totalling $1.12K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 134306.29, "sell_n": 1, "sell_sum": 1118.6999999999998, "net": 133187.59, "insiders": 5, "first_date": "2025-09-05", "last_date": "2026-10-19"}, "metrics": {"ticker": "NNOX", "has_prices": true, "as_of": "2026-10-19", "last": 0.41, "prev_close": 0.4529, "change": -0.04290000000000005, "change_pct": -0.09472289688673007, "session_volume": 2414111.0, "vwap_5": 0.45465185382943984, "vwap_20": 0.5787118012887018, "vwap_60": 0.7975422717208013, "vwap_250": 2.0535223867067507, "high_52w": 4.55, "low_52w": 0.41, "avg_volume_20": 912980.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004909", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Moshe Moalem", "who_key": "Moalem Moshe", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Moalem Moshe takes a 8.49% activist stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846918/0001178913-26-004909-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "0001213900-26-110808", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11250.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "NNOX catches the CEO's eye: $11K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026110808/0001213900-26-110808-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0001213900-26-109420", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Guy Nathansohn", "who_key": "Nathansohn Guy", "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": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "CFO files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086498/000121390026109420/0001213900-26-109420-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001213900-26-109423", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "sharon saban", "who_key": "saban sharon", "role": "General Manager AI Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Insider files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124822/000121390026109423/0001213900-26-109423-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001213900-26-109424", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Attias Gali Yahav", "who_key": "Yahav Attias Gali", "role": "Chief Corporate Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "C-suite exec files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049071/000121390026109424/0001213900-26-109424-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001213900-26-109416", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Feler Marina Gofman", "who_key": "Gofman Feler Marina", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "C-suite exec files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049106/000121390026109416/0001213900-26-109416-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "0001213900-26-108784", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "James Dara", "who_key": "Dara James", "role": "GM Source & Services Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Insider files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049065/000121390026108784/0001213900-26-108784-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32566}, {"id": "0001213900-26-108726", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Cohen Tamar Aharon", "who_key": "Aharon Cohen Tamar", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "C-suite exec files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049072/000121390026108726/0001213900-26-108726-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32566}, {"id": "0001213900-26-108728", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Ofir Koren", "who_key": "Koren Ofir", "role": "General Manager, ARC Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Insider files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026108728/0001213900-26-108728-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001213900-26-087547", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9726.29, "score": 41.3, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "5 insiders now buying NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026087547/0001213900-26-087547-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001507133-26-000003", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Ran Daniel", "who_key": "Daniel Ran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 890.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "CFO files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713326000003/0001507133-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "0001213900-26-082533", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Noga Kainan", "who_key": "Kainan Noga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29700.0, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Insider cluster: 3 buying NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082533/0001213900-26-082533-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001213900-26-082543", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Dan S. Suesskind", "who_key": "Suesskind Dan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46500.0, "score": 50.1, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Director buys $46K of NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082543/0001213900-26-082543-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001213900-26-082326", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33480.0, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "CEO loads up: $33K into NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082326/0001213900-26-082326-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0002012383-26-002789", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "BlackRock, Inc. moves to a 0.4% passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002789-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001178913-26-003497", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Moshe Moalem", "who_key": "Moalem Moshe", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Moalem Moshe moves to a 7.56% passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846918/0001178913-26-003497-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-26", "mins": 186646}, {"id": "0001213900-26-068773", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Alroy", "who_key": "Alroy Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1118.6999999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Director sells $1K of NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026068773/0001213900-26-068773-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "13DG-0001193125-26-225112", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Nano-X Imaging Ltd.", "who_key": "Nano-X Imaging 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": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Nano-X Imaging Ltd. raises a passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/0001193125-26-225112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001507133-26-000001", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Ran Daniel", "who_key": "Daniel Ran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "CFO files routine paperwork on NNOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713326000001/0001507133-26-000001-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001507133-25-000006", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Ran Daniel", "who_key": "Daniel Ran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3650.0, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "The whole bench is buying NNOX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713325000006/0001507133-25-000006-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610006}], "recent_buys": [{"id": "0001213900-26-110808", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11250.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "NNOX catches the CEO's eye: $11K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026110808/0001213900-26-110808-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0001213900-26-087547", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9726.29, "score": 41.3, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "5 insiders now buying NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026087547/0001213900-26-087547-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001213900-26-082533", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Noga Kainan", "who_key": "Kainan Noga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29700.0, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Insider cluster: 3 buying NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082533/0001213900-26-082533-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001213900-26-082326", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33480.0, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "CEO loads up: $33K into NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082326/0001213900-26-082326-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001213900-26-082543", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Dan S. Suesskind", "who_key": "Suesskind Dan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46500.0, "score": 50.1, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Director buys $46K of NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082543/0001213900-26-082543-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001507133-25-000006", "src": "INSIDERS", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Ran Daniel", "who_key": "Daniel Ran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3650.0, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "The whole bench is buying NNOX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713325000006/0001507133-25-000006-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610006}], "institutional": [{"id": "13DG-0001178913-26-004909", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Moshe Moalem", "who_key": "Moalem Moshe", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Moalem Moshe takes a 8.49% activist stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846918/0001178913-26-004909-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "13DG-0002012383-26-002789", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "BlackRock, Inc. moves to a 0.4% passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002789-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001178913-26-003497", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Moshe Moalem", "who_key": "Moalem Moshe", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Moalem Moshe moves to a 7.56% passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846918/0001178913-26-003497-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-26", "mins": 186646}, {"id": "13DG-0001193125-26-225112", "src": "13DG", "ticker": "NNOX", "cik": "1795251", "company": "Nano-X Imaging Ltd.", "company_raw": "Nano-X Imaging Ltd.", "who": "Nano-X Imaging Ltd.", "who_key": "Nano-X Imaging 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": 1, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "Israel", "headline": "Nano-X Imaging Ltd. raises a passive stake in NNOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/0001193125-26-225112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "NANO-X IMAGING LTD - Ordinary Shares", "new_value": "Nano-X Imaging Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001795251", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001795251", "applied": 1, "detected_at": "2026-10-26T09:57:58.957998"}]}, "key_people": [{"who": "Erez Meltzer", "who_key": "Meltzer Erez", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 54456.29, "sold": 0, "net": 54456.29, "trades": 3, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11250.0, "date": "2026-10-19", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026110808/0001213900-26-110808-index.htm"}, {"action": "BUY", "amount": 9726.29, "date": "2026-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026087547/0001213900-26-087547-index.htm"}, {"action": "BUY", "amount": 33480.0, "date": "2026-07-27", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082326/0001213900-26-082326-index.htm"}], "latest": {"action": "BUY", "amount": 11250.0, "date": "2026-10-19", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026110808/0001213900-26-110808-index.htm"}}, {"who": "Dan S. Suesskind", "who_key": "Suesskind Dan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46500.0, "sold": 0, "net": 46500.0, "trades": 1, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 46500.0, "date": "2026-07-27", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082543/0001213900-26-082543-index.htm"}], "latest": {"action": "BUY", "amount": 46500.0, "date": "2026-07-27", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082543/0001213900-26-082543-index.htm"}}, {"who": "Noga Kainan", "who_key": "Kainan Noga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29700.0, "sold": 0, "net": 29700.0, "trades": 1, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 29700.0, "date": "2026-07-28", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082533/0001213900-26-082533-index.htm"}], "latest": {"action": "BUY", "amount": 29700.0, "date": "2026-07-28", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026082533/0001213900-26-082533-index.htm"}}, {"who": "Ran Daniel", "who_key": "Daniel Ran", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3650.0, "sold": 0, "net": 3650.0, "trades": 1, "top_score": 33.0, "lean": "buying", "history": [{"action": "BUY", "amount": 3650.0, "date": "2025-09-05", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713325000006/0001507133-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 3650.0, "date": "2025-09-05", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000150713325000006/0001507133-25-000006-index.htm"}}, {"who": "Erez Alroy", "who_key": "Alroy Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1118.6999999999998, "net": -1118.6999999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1118.6999999999998, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026068773/0001213900-26-068773-index.htm"}], "latest": {"action": "SELL", "amount": 1118.6999999999998, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795251/000121390026068773/0001213900-26-068773-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 9726.29}, {"date": "2026-10-19", "net": 11250.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001213900-26-110808", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-110228", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109424", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109423", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109420", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001213900-26-109416", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-108784", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108728", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108726", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106460", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104657", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100989", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100307", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-099887", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099455", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-098227", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090993", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089075", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001213900-26-087547", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086805", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086443", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085920", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000696", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001213900-26-084600", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002789", "price_sensitive": false}], "performance": {"ticker": "NNOX", "has_prices": true, "summary": {"n": 6, "avg": -0.5185368725679019, "win_rate": 0.0, "best": 0.0, "worst": -0.8888888888888888, "as_of": "2026-10-19"}, "buys": [{"who": "Meltzer Erez", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11250.0, "date": "2026-10-19", "score": 43.8, "ref_price": 0.41, "return": 0.0}, {"who": "Meltzer Erez", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9726.29, "date": "2026-08-10", "score": 41.3, "ref_price": 1.065, "return": -0.6150234741784039}, {"who": "Kainan Noga", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29700.0, "date": "2026-07-28", "score": 47.8, "ref_price": 0.8776, "return": -0.53281677301732}, {"who": "Meltzer Erez", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33480.0, "date": "2026-07-27", "score": 43.5, "ref_price": 0.886, "return": -0.5372460496613995}, {"who": "Suesskind Dan S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46500.0, "date": "2026-07-27", "score": 50.1, "ref_price": 0.886, "return": -0.5372460496613995}, {"who": "Daniel Ran", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3650.0, "date": "2025-09-05", "score": 33.0, "ref_price": 3.69, "return": -0.8888888888888888}]}, "price_series": [{"date": "2020-08-21", "close": 21.7, "volume": 10134130.0}, {"date": "2020-08-24", "close": 26.7, "volume": 4618579.0}, {"date": "2020-08-25", "close": 28.9, "volume": 2808096.0}, {"date": "2020-08-26", "close": 27.58, "volume": 1542265.0}, {"date": "2020-08-27", "close": 24.77, "volume": 1148666.0}, {"date": "2020-08-28", "close": 25.98, "volume": 687776.0}, {"date": "2020-08-31", "close": 27.56, "volume": 889687.0}, {"date": "2020-09-01", "close": 35.75, "volume": 4606521.0}, {"date": "2020-09-02", "close": 39.8, "volume": 3379829.0}, {"date": "2020-09-03", "close": 38.5, "volume": 1678697.0}, {"date": "2020-09-04", "close": 36.4, "volume": 2083138.0}, {"date": "2020-09-08", "close": 40.85, "volume": 2323971.0}, {"date": "2020-09-09", "close": 44.02, "volume": 2196940.0}, {"date": "2020-09-10", "close": 48.31, "volume": 2329276.0}, {"date": "2020-09-11", "close": 64.19, "volume": 9484191.0}, {"date": "2020-09-14", "close": 49.21, "volume": 7577581.0}, {"date": "2020-09-15", "close": 38.0, "volume": 17736410.0}, {"date": "2020-09-16", "close": 36.8, "volume": 7548479.0}, {"date": "2020-09-17", "close": 28.1, "volume": 7289310.0}, {"date": "2020-09-18", "close": 34.88, "volume": 9614776.0}, {"date": "2020-09-21", "close": 28.83, "volume": 7010133.0}, {"date": "2020-09-22", "close": 30.11, "volume": 14358520.0}, {"date": "2020-09-23", "close": 29.31, "volume": 6106742.0}, {"date": "2020-09-24", "close": 27.19, "volume": 2111594.0}, {"date": "2020-09-25", "close": 28.48, "volume": 1265685.0}, {"date": "2020-09-28", "close": 26.56, "volume": 1435348.0}, {"date": "2020-09-29", "close": 24.0, "volume": 2067132.0}, {"date": "2020-09-30", "close": 23.52, "volume": 2403691.0}, {"date": "2020-10-01", "close": 23.97, "volume": 3534985.0}, {"date": "2020-10-02", "close": 37.44, "volume": 25784490.0}, {"date": "2020-10-05", "close": 39.5, "volume": 12374710.0}, {"date": "2020-10-06", "close": 35.05, "volume": 3402355.0}, {"date": "2020-10-07", "close": 39.72, "volume": 3426616.0}, {"date": "2020-10-08", "close": 36.74, "volume": 3762017.0}, {"date": "2020-10-09", "close": 36.8, "volume": 967450.0}, {"date": "2020-10-12", "close": 35.19, "volume": 931769.0}, {"date": "2020-10-13", "close": 34.24, "volume": 961294.0}, {"date": "2020-10-14", "close": 37.49, "volume": 2010721.0}, {"date": "2020-10-15", "close": 36.27, "volume": 900729.0}, {"date": "2020-10-16", "close": 35.2, "volume": 899165.0}, {"date": "2020-10-19", "close": 33.2, "volume": 770549.0}, {"date": "2020-10-20", "close": 30.97, "volume": 1274556.0}, {"date": "2020-10-21", "close": 30.93, "volume": 838060.0}, {"date": "2020-10-22", "close": 31.57, "volume": 468070.0}, {"date": "2020-10-23", "close": 30.74, "volume": 355099.0}, {"date": "2020-10-26", "close": 28.92, "volume": 871179.0}, {"date": "2020-10-27", "close": 29.17, "volume": 553052.0}, {"date": "2020-10-28", "close": 26.66, "volume": 639164.0}, {"date": "2020-10-29", "close": 29.16, "volume": 1517782.0}, {"date": "2020-10-30", "close": 27.6, "volume": 613308.0}, {"date": "2020-11-02", "close": 27.38, "volume": 439576.0}, {"date": "2020-11-03", "close": 29.13, "volume": 487188.0}, {"date": "2020-11-04", "close": 28.96, "volume": 462831.0}, {"date": "2020-11-05", "close": 31.75, "volume": 1000730.0}, {"date": "2020-11-06", "close": 34.07, "volume": 1144699.0}, {"date": "2020-11-09", "close": 34.13, "volume": 1218551.0}, {"date": "2020-11-10", "close": 36.11, "volume": 1096086.0}, {"date": "2020-11-11", "close": 38.04, "volume": 1225525.0}, {"date": "2020-11-12", "close": 37.29, "volume": 1062031.0}, {"date": "2020-11-13", "close": 36.07, "volume": 732617.0}, {"date": "2020-11-16", "close": 38.43, "volume": 810131.0}, {"date": "2020-11-17", "close": 37.81, "volume": 1191732.0}, {"date": "2020-11-18", "close": 36.82, "volume": 661421.0}, {"date": "2020-11-19", "close": 38.11, "volume": 536515.0}, {"date": "2020-11-20", "close": 36.74, "volume": 958761.0}, {"date": "2020-11-23", "close": 43.3, "volume": 2788943.0}, {"date": "2020-11-24", "close": 45.0, "volume": 3356518.0}, {"date": "2020-11-25", "close": 46.07, "volume": 1722387.0}, {"date": "2020-11-27", "close": 52.3, "volume": 2669217.0}, {"date": "2020-11-30", "close": 61.3, "volume": 3896884.0}, {"date": "2020-12-01", "close": 59.2, "volume": 3042490.0}, {"date": "2020-12-02", "close": 60.93, "volume": 3249791.0}, {"date": "2020-12-03", "close": 58.06, "volume": 6477036.0}, {"date": "2020-12-04", "close": 57.04, "volume": 2309099.0}, {"date": "2020-12-07", "close": 52.71, "volume": 2318439.0}, {"date": "2020-12-08", "close": 49.72, "volume": 2074406.0}, {"date": "2020-12-09", "close": 44.5, "volume": 2278826.0}, {"date": "2020-12-10", "close": 48.8, "volume": 2327548.0}, {"date": "2020-12-11", "close": 46.26, "volume": 1008229.0}, {"date": "2020-12-14", "close": 44.63, "volume": 869489.0}, {"date": "2020-12-15", "close": 42.1, "volume": 931206.0}, {"date": "2020-12-16", "close": 44.01, "volume": 686346.0}, {"date": "2020-12-17", "close": 53.47, "volume": 2063319.0}, {"date": "2020-12-18", "close": 49.63, "volume": 1265312.0}, {"date": "2020-12-21", "close": 50.31, "volume": 738620.0}, {"date": "2020-12-22", "close": 56.66, "volume": 1699306.0}, {"date": "2020-12-23", "close": 53.99, "volume": 1012558.0}, {"date": "2020-12-24", "close": 52.46, "volume": 504655.0}, {"date": "2020-12-28", "close": 47.82, "volume": 1107441.0}, {"date": "2020-12-29", "close": 47.98, "volume": 487928.0}, {"date": "2020-12-30", "close": 48.55, "volume": 575664.0}, {"date": "2020-12-31", "close": 45.66, "volume": 747967.0}, {"date": "2021-01-04", "close": 45.72, "volume": 607208.0}, {"date": "2021-01-05", "close": 45.55, "volume": 788074.0}, {"date": "2021-01-06", "close": 45.88, "volume": 627696.0}, {"date": "2021-01-07", "close": 47.62, "volume": 545924.0}, {"date": "2021-01-08", "close": 53.24, "volume": 1657522.0}, {"date": "2021-01-11", "close": 51.62, "volume": 982892.0}, {"date": "2021-01-12", "close": 51.75, "volume": 693795.0}, {"date": "2021-01-13", "close": 54.53, "volume": 1002976.0}, {"date": "2021-01-14", "close": 52.58, "volume": 878218.0}, {"date": "2021-01-15", "close": 49.68, "volume": 578279.0}, {"date": "2021-01-19", "close": 53.25, "volume": 815665.0}, {"date": "2021-01-20", "close": 52.46, "volume": 639832.0}, {"date": "2021-01-21", "close": 66.21, "volume": 4746556.0}, {"date": "2021-01-22", "close": 65.85, "volume": 2440079.0}, {"date": "2021-01-25", "close": 66.32, "volume": 1721319.0}, {"date": "2021-01-26", "close": 85.13, "volume": 3113786.0}, {"date": "2021-01-27", "close": 89.39, "volume": 2213887.0}, {"date": "2021-01-28", "close": 72.02, "volume": 2345481.0}, {"date": "2021-01-29", "close": 75.78, "volume": 1315062.0}, {"date": "2021-02-01", "close": 69.53, "volume": 2867283.0}, {"date": "2021-02-02", "close": 71.38, "volume": 1328436.0}, {"date": "2021-02-03", "close": 68.5, "volume": 1078973.0}, {"date": "2021-02-04", "close": 65.37, "volume": 1036462.0}, {"date": "2021-02-05", "close": 69.77, "volume": 1116107.0}, {"date": "2021-02-08", "close": 72.41, "volume": 1304239.0}, {"date": "2021-02-09", "close": 81.97, "volume": 3437682.0}, {"date": "2021-02-10", "close": 73.54, "volume": 2643936.0}, {"date": "2021-02-11", "close": 64.49, "volume": 6171905.0}, {"date": "2021-02-12", "close": 66.15, "volume": 1556513.0}, {"date": "2021-02-16", "close": 60.5, "volume": 3074336.0}, {"date": "2021-02-17", "close": 59.38, "volume": 1778624.0}, {"date": "2021-02-18", "close": 55.5, "volume": 2357941.0}, {"date": "2021-02-19", "close": 56.85, "volume": 2151786.0}, {"date": "2021-02-22", "close": 51.74, "volume": 2422000.0}, {"date": "2021-02-23", "close": 48.23, "volume": 2541835.0}, {"date": "2021-02-24", "close": 53.65, "volume": 4718773.0}, {"date": "2021-02-25", "close": 46.3, "volume": 2409561.0}, {"date": "2021-02-26", "close": 45.27, "volume": 1387305.0}, {"date": "2021-03-01", "close": 44.82, "volume": 1744611.0}, {"date": "2021-03-02", "close": 43.01, "volume": 3032676.0}, {"date": "2021-03-03", "close": 41.67, "volume": 1867748.0}, {"date": "2021-03-04", "close": 36.41, "volume": 4443556.0}, {"date": "2021-03-05", "close": 39.41, "volume": 3060351.0}, {"date": "2021-03-08", "close": 37.705, "volume": 1339552.0}, {"date": "2021-03-09", "close": 40.21, "volume": 1228612.0}, {"date": "2021-03-10", "close": 39.54, "volume": 1304825.0}, {"date": "2021-03-11", "close": 44.4, "volume": 2952315.0}, {"date": "2021-03-12", "close": 43.97, "volume": 1238218.0}, {"date": "2021-03-15", "close": 50.3, "volume": 4440384.0}, {"date": "2021-03-16", "close": 47.4, "volume": 2354561.0}, {"date": "2021-03-17", "close": 48.79, "volume": 1868605.0}, {"date": "2021-03-18", "close": 46.33, "volume": 1187000.0}, {"date": "2021-03-19", "close": 48.11, "volume": 1536795.0}, {"date": "2021-03-22", "close": 47.11, "volume": 1063036.0}, {"date": "2021-03-23", "close": 44.14, "volume": 1291572.0}, {"date": "2021-03-24", "close": 39.27, "volume": 2081644.0}, {"date": "2021-03-25", "close": 40.0, "volume": 1245421.0}, {"date": "2021-03-26", "close": 39.51, "volume": 1158512.0}, {"date": "2021-03-29", "close": 38.87, "volume": 713242.0}, {"date": "2021-03-30", "close": 38.78, "volume": 1008232.0}, {"date": "2021-03-31", "close": 41.45, "volume": 1498883.0}, {"date": "2021-04-01", "close": 41.33, "volume": 875843.0}, {"date": "2021-04-05", "close": 48.55, "volume": 28631920.0}, {"date": "2021-04-06", "close": 44.76, "volume": 7601831.0}, {"date": "2021-04-07", "close": 41.03, "volume": 4603609.0}, {"date": "2021-04-08", "close": 40.08, "volume": 4620326.0}, {"date": "2021-04-09", "close": 39.28, "volume": 2258138.0}, {"date": "2021-04-12", "close": 36.15, "volume": 3237889.0}, {"date": "2021-04-13", "close": 36.54, "volume": 2324094.0}, {"date": "2021-04-14", "close": 36.04, "volume": 1847304.0}, {"date": "2021-04-15", "close": 34.2, "volume": 2412560.0}, {"date": "2021-04-16", "close": 33.68, "volume": 1366750.0}, {"date": "2021-04-19", "close": 32.43, "volume": 2028889.0}, {"date": "2021-04-20", "close": 30.45, "volume": 2422114.0}, {"date": "2021-04-21", "close": 33.23, "volume": 2704751.0}, {"date": "2021-04-22", "close": 32.88, "volume": 2098783.0}, {"date": "2021-04-23", "close": 33.85, "volume": 1249706.0}, {"date": "2021-04-26", "close": 34.01, "volume": 1184293.0}, {"date": "2021-04-27", "close": 35.89, "volume": 2353058.0}, {"date": "2021-04-28", "close": 35.49, "volume": 1172326.0}, {"date": "2021-04-29", "close": 34.12, "volume": 980463.0}, {"date": "2021-04-30", "close": 33.55, "volume": 607909.0}, {"date": "2021-05-03", "close": 31.34, "volume": 1384120.0}, {"date": "2021-05-04", "close": 30.36, "volume": 1730831.0}, {"date": "2021-05-05", "close": 29.4, "volume": 1120053.0}, {"date": "2021-05-06", "close": 29.64, "volume": 1548666.0}, {"date": "2021-05-07", "close": 29.09, "volume": 959510.0}, {"date": "2021-05-10", "close": 26.18, "volume": 2134057.0}, {"date": "2021-05-11", "close": 21.3, "volume": 7059648.0}, {"date": "2021-05-12", "close": 22.47, "volume": 5879036.0}, {"date": "2021-05-13", "close": 19.8, "volume": 3395838.0}, {"date": "2021-05-14", "close": 21.91, "volume": 4002917.0}, {"date": "2021-05-17", "close": 21.57, "volume": 1623392.0}, {"date": "2021-05-18", "close": 24.27, "volume": 3047338.0}, {"date": "2021-05-19", "close": 23.39, "volume": 1448480.0}, {"date": "2021-05-20", "close": 24.34, "volume": 1435522.0}, {"date": "2021-05-21", "close": 22.89, "volume": 1740662.0}, {"date": "2021-05-24", "close": 22.92, "volume": 1060625.0}, {"date": "2021-05-25", "close": 22.08, "volume": 1406467.0}, {"date": "2021-05-26", "close": 23.69, "volume": 1589230.0}, {"date": "2021-05-27", "close": 26.0, "volume": 2940545.0}, {"date": "2021-05-28", "close": 25.0, "volume": 2319316.0}, {"date": "2021-06-01", "close": 26.71, "volume": 1456361.0}, {"date": "2021-06-02", "close": 26.53, "volume": 1655376.0}, {"date": "2021-06-03", "close": 27.46, "volume": 2278626.0}, {"date": "2021-06-04", "close": 27.52, "volume": 1431472.0}, {"date": "2021-06-07", "close": 28.62, "volume": 1397757.0}, {"date": "2021-06-08", "close": 28.6, "volume": 1648858.0}, {"date": "2021-06-09", "close": 29.72, "volume": 1620484.0}, {"date": "2021-06-10", "close": 28.66, "volume": 1670441.0}, {"date": "2021-06-11", "close": 29.67, "volume": 780211.0}, {"date": "2021-06-14", "close": 29.2, "volume": 917545.0}, {"date": "2021-06-15", "close": 28.25, "volume": 821077.0}, {"date": "2021-06-16", "close": 27.98, "volume": 780055.0}, {"date": "2021-06-17", "close": 30.5, "volume": 8053723.0}, {"date": "2021-06-18", "close": 30.01, "volume": 1186200.0}, {"date": "2021-06-21", "close": 30.7, "volume": 1168085.0}, {"date": "2021-06-22", "close": 30.55, "volume": 735658.0}, {"date": "2021-06-23", "close": 30.58, "volume": 866370.0}, {"date": "2021-06-24", "close": 29.84, "volume": 1193176.0}, {"date": "2021-06-25", "close": 31.65, "volume": 1587214.0}, {"date": "2021-06-28", "close": 33.31, "volume": 1270755.0}, {"date": "2021-06-29", "close": 32.89, "volume": 995681.0}, {"date": "2021-06-30", "close": 32.05, "volume": 837790.0}, {"date": "2021-07-01", "close": 31.75, "volume": 619218.0}, {"date": "2021-07-02", "close": 30.48, "volume": 711533.0}, {"date": "2021-07-06", "close": 32.05, "volume": 790590.0}, {"date": "2021-07-07", "close": 30.47, "volume": 1080454.0}, {"date": "2021-07-08", "close": 30.02, "volume": 881018.0}, {"date": "2021-07-09", "close": 31.2, "volume": 501695.0}, {"date": "2021-07-12", "close": 31.35, "volume": 745085.0}, {"date": "2021-07-13", "close": 29.78, "volume": 947764.0}, {"date": "2021-07-14", "close": 30.06, "volume": 673010.0}, {"date": "2021-07-15", "close": 28.38, "volume": 1232187.0}, {"date": "2021-07-16", "close": 26.06, "volume": 1460164.0}, {"date": "2021-07-19", "close": 26.59, "volume": 1251876.0}, {"date": "2021-07-20", "close": 27.82, "volume": 541842.0}, {"date": "2021-07-21", "close": 28.23, "volume": 634881.0}, {"date": "2021-07-22", "close": 27.73, "volume": 315847.0}, {"date": "2021-07-23", "close": 27.85, "volume": 498279.0}, {"date": "2021-07-26", "close": 27.65, "volume": 599995.0}, {"date": "2021-07-27", "close": 27.74, "volume": 577203.0}, {"date": "2021-07-28", "close": 28.63, "volume": 502749.0}, {"date": "2021-07-29", "close": 28.92, "volume": 506037.0}, {"date": "2021-07-30", "close": 28.35, "volume": 320423.0}, {"date": "2021-08-02", "close": 29.11, "volume": 388484.0}, {"date": "2021-08-03", "close": 29.29, "volume": 442221.0}, {"date": "2021-08-04", "close": 29.06, "volume": 1023998.0}, {"date": "2021-08-05", "close": 30.06, "volume": 565741.0}, {"date": "2021-08-06", "close": 30.05, "volume": 538280.0}, {"date": "2021-08-09", "close": 30.12, "volume": 541670.0}, {"date": "2021-08-10", "close": 26.07, "volume": 4572051.0}, {"date": "2021-08-11", "close": 26.16, "volume": 1353779.0}, {"date": "2021-08-12", "close": 28.29, "volume": 1798733.0}, {"date": "2021-08-13", "close": 27.19, "volume": 925500.0}, {"date": "2021-08-16", "close": 24.98, "volume": 1183296.0}, {"date": "2021-08-17", "close": 23.97, "volume": 926528.0}, {"date": "2021-08-18", "close": 23.68, "volume": 1034873.0}, {"date": "2021-08-19", "close": 21.43, "volume": 2753649.0}, {"date": "2021-08-20", "close": 22.57, "volume": 1075594.0}, {"date": "2021-08-23", "close": 22.97, "volume": 760731.0}, {"date": "2021-08-24", "close": 24.2, "volume": 881812.0}, {"date": "2021-08-25", "close": 24.17, "volume": 600503.0}, {"date": "2021-08-26", "close": 23.79, "volume": 425909.0}, {"date": "2021-08-27", "close": 24.52, "volume": 523664.0}, {"date": "2021-08-30", "close": 24.18, "volume": 583707.0}, {"date": "2021-08-31", "close": 24.66, "volume": 651441.0}, {"date": "2021-09-01", "close": 25.18, "volume": 609763.0}, {"date": "2021-09-02", "close": 25.13, "volume": 598024.0}, {"date": "2021-09-03", "close": 25.07, "volume": 372936.0}, {"date": "2021-09-07", "close": 24.25, "volume": 686355.0}, {"date": "2021-09-08", "close": 23.92, "volume": 686305.0}, {"date": "2021-09-09", "close": 23.62, "volume": 597498.0}, {"date": "2021-09-10", "close": 23.12, "volume": 684006.0}, {"date": "2021-09-13", "close": 22.64, "volume": 578241.0}, {"date": "2021-09-14", "close": 21.93, "volume": 639199.0}, {"date": "2021-09-15", "close": 22.46, "volume": 443040.0}, {"date": "2021-09-16", "close": 23.48, "volume": 549914.0}, {"date": "2021-09-17", "close": 24.33, "volume": 473854.0}, {"date": "2021-09-20", "close": 22.76, "volume": 600597.0}, {"date": "2021-09-21", "close": 23.33, "volume": 407429.0}, {"date": "2021-09-22", "close": 23.83, "volume": 309151.0}, {"date": "2021-09-23", "close": 24.27, "volume": 566551.0}, {"date": "2021-09-24", "close": 24.26, "volume": 657847.0}, {"date": "2021-09-27", "close": 25.65, "volume": 853872.0}, {"date": "2021-09-28", "close": 24.5, "volume": 562434.0}, {"date": "2021-09-29", "close": 22.68, "volume": 1017322.0}, {"date": "2021-09-30", "close": 22.5, "volume": 537802.0}, {"date": "2021-10-01", "close": 22.87, "volume": 532551.0}, {"date": "2021-10-04", "close": 22.09, "volume": 747270.0}, {"date": "2021-10-05", "close": 23.42, "volume": 650932.0}, {"date": "2021-10-06", "close": 22.3, "volume": 453193.0}, {"date": "2021-10-07", "close": 22.65, "volume": 396151.0}, {"date": "2021-10-08", "close": 21.92, "volume": 413372.0}, {"date": "2021-10-11", "close": 21.49, "volume": 441210.0}, {"date": "2021-10-12", "close": 22.37, "volume": 524312.0}, {"date": "2021-10-13", "close": 22.72, "volume": 260775.0}, {"date": "2021-10-14", "close": 23.11, "volume": 403079.0}, {"date": "2021-10-15", "close": 22.73, "volume": 272671.0}, {"date": "2021-10-18", "close": 22.71, "volume": 315050.0}, {"date": "2021-10-19", "close": 23.24, "volume": 475184.0}, {"date": "2021-10-20", "close": 23.68, "volume": 267446.0}, {"date": "2021-10-21", "close": 23.69, "volume": 415045.0}, {"date": "2021-10-22", "close": 22.74, "volume": 359157.0}, {"date": "2021-10-25", "close": 23.09, "volume": 434231.0}, {"date": "2021-10-26", "close": 22.55, "volume": 357393.0}, {"date": "2021-10-27", "close": 22.07, "volume": 454025.0}, {"date": "2021-10-28", "close": 22.76, "volume": 392811.0}, {"date": "2021-10-29", "close": 22.65, "volume": 575423.0}, {"date": "2021-11-01", "close": 24.43, "volume": 685618.0}, {"date": "2021-11-02", "close": 23.83, "volume": 455826.0}, {"date": "2021-11-03", "close": 26.96, "volume": 5015972.0}, {"date": "2021-11-04", "close": 26.57, "volume": 965405.0}, {"date": "2021-11-05", "close": 25.6, "volume": 687785.0}, {"date": "2021-11-08", "close": 26.82, "volume": 779880.0}, {"date": "2021-11-09", "close": 24.98, "volume": 603575.0}, {"date": "2021-11-10", "close": 23.89, "volume": 452868.0}, {"date": "2021-11-11", "close": 23.64, "volume": 409774.0}, {"date": "2021-11-12", "close": 23.87, "volume": 487128.0}, {"date": "2021-11-15", "close": 23.22, "volume": 659071.0}, {"date": "2021-11-16", "close": 21.74, "volume": 1250424.0}, {"date": "2021-11-17", "close": 20.01, "volume": 5388940.0}, {"date": "2021-11-18", "close": 19.01, "volume": 1883956.0}, {"date": "2021-11-19", "close": 18.96, "volume": 1453137.0}, {"date": "2021-11-22", "close": 19.94, "volume": 1344001.0}, {"date": "2021-11-23", "close": 20.02, "volume": 819669.0}, {"date": "2021-11-24", "close": 20.33, "volume": 595460.0}, {"date": "2021-11-26", "close": 20.15, "volume": 390777.0}, {"date": "2021-11-29", "close": 21.17, "volume": 1074854.0}, {"date": "2021-11-30", "close": 20.63, "volume": 711325.0}, {"date": "2021-12-01", "close": 18.04, "volume": 1304808.0}, {"date": "2021-12-02", "close": 17.69, "volume": 1789003.0}, {"date": "2021-12-03", "close": 15.94, "volume": 1503776.0}, {"date": "2021-12-06", "close": 15.72, "volume": 1755350.0}, {"date": "2021-12-07", "close": 17.84, "volume": 916253.0}, {"date": "2021-12-08", "close": 17.55, "volume": 516073.0}, {"date": "2021-12-09", "close": 16.16, "volume": 650954.0}, {"date": "2021-12-10", "close": 16.72, "volume": 676981.0}, {"date": "2021-12-13", "close": 16.88, "volume": 907098.0}, {"date": "2021-12-14", "close": 16.55, "volume": 563023.0}, {"date": "2021-12-15", "close": 17.63, "volume": 715652.0}, {"date": "2021-12-16", "close": 17.45, "volume": 567144.0}, {"date": "2021-12-17", "close": 18.86, "volume": 812956.0}, {"date": "2021-12-20", "close": 17.8, "volume": 1282727.0}, {"date": "2021-12-21", "close": 18.62, "volume": 583875.0}, {"date": "2021-12-22", "close": 18.58, "volume": 600655.0}, {"date": "2021-12-23", "close": 17.86, "volume": 723383.0}, {"date": "2021-12-27", "close": 16.58, "volume": 1147343.0}, {"date": "2021-12-28", "close": 15.99, "volume": 826701.0}, {"date": "2021-12-29", "close": 15.22, "volume": 690336.0}, {"date": "2021-12-30", "close": 15.39, "volume": 933026.0}, {"date": "2021-12-31", "close": 14.54, "volume": 1042331.0}, {"date": "2022-01-03", "close": 16.05, "volume": 714169.0}, {"date": "2022-01-04", "close": 15.55, "volume": 508746.0}, {"date": "2022-01-05", "close": 13.97, "volume": 848978.0}, {"date": "2022-01-06", "close": 13.55, "volume": 1101112.0}, {"date": "2022-01-07", "close": 12.97, "volume": 962095.0}, {"date": "2022-01-10", "close": 12.95, "volume": 1025645.0}, {"date": "2022-01-11", "close": 13.16, "volume": 456115.0}, {"date": "2022-01-12", "close": 12.42, "volume": 680203.0}, {"date": "2022-01-13", "close": 12.14, "volume": 435064.0}, {"date": "2022-01-14", "close": 11.75, "volume": 650952.0}, {"date": "2022-01-18", "close": 10.82, "volume": 1272500.0}, {"date": "2022-01-19", "close": 10.66, "volume": 772023.0}, {"date": "2022-01-20", "close": 11.15, "volume": 930999.0}, {"date": "2022-01-21", "close": 11.25, "volume": 1096223.0}, {"date": "2022-01-24", "close": 11.49, "volume": 1675636.0}, {"date": "2022-01-25", "close": 10.74, "volume": 566327.0}, {"date": "2022-01-26", "close": 10.05, "volume": 569048.0}, {"date": "2022-01-27", "close": 9.45, "volume": 1088843.0}, {"date": "2022-01-28", "close": 10.35, "volume": 612471.0}, {"date": "2022-01-31", "close": 11.35, "volume": 787746.0}, {"date": "2022-02-01", "close": 11.65, "volume": 595463.0}, {"date": "2022-02-02", "close": 10.6, "volume": 593666.0}, {"date": "2022-02-03", "close": 10.21, "volume": 349159.0}, {"date": "2022-02-04", "close": 11.04, "volume": 327436.0}, {"date": "2022-02-07", "close": 10.99, "volume": 265244.0}, {"date": "2022-02-08", "close": 11.4, "volume": 282722.0}, {"date": "2022-02-09", "close": 11.75, "volume": 297963.0}, {"date": "2022-02-10", "close": 11.04, "volume": 451796.0}, {"date": "2022-02-11", "close": 10.37, "volume": 425205.0}, {"date": "2022-02-14", "close": 9.9, "volume": 568525.0}, {"date": "2022-02-15", "close": 10.91, "volume": 486218.0}, {"date": "2022-02-16", "close": 10.58, "volume": 393048.0}, {"date": "2022-02-17", "close": 10.13, "volume": 453266.0}, {"date": "2022-02-18", "close": 9.84, "volume": 444903.0}, {"date": "2022-02-22", "close": 9.47, "volume": 435843.0}, {"date": "2022-02-23", "close": 9.05, "volume": 465464.0}, {"date": "2022-02-24", "close": 9.75, "volume": 526077.0}, {"date": "2022-02-25", "close": 9.95, "volume": 363064.0}, {"date": "2022-02-28", "close": 10.15, "volume": 410720.0}, {"date": "2022-03-01", "close": 9.79, "volume": 437201.0}, {"date": "2022-03-02", "close": 10.5, "volume": 633536.0}, {"date": "2022-03-03", "close": 10.2, "volume": 325957.0}, {"date": "2022-03-04", "close": 9.85, "volume": 421584.0}, {"date": "2022-03-07", "close": 9.56, "volume": 385803.0}, {"date": "2022-03-08", "close": 9.44, "volume": 506392.0}, {"date": "2022-03-09", "close": 9.97, "volume": 430964.0}, {"date": "2022-03-10", "close": 9.56, "volume": 238761.0}, {"date": "2022-03-11", "close": 9.09, "volume": 323741.0}, {"date": "2022-03-14", "close": 8.28, "volume": 539801.0}, {"date": "2022-03-15", "close": 8.68, "volume": 371325.0}, {"date": "2022-03-16", "close": 9.3, "volume": 566478.0}, {"date": "2022-03-17", "close": 9.7, "volume": 279921.0}, {"date": "2022-03-18", "close": 9.86, "volume": 400967.0}, {"date": "2022-03-21", "close": 9.91, "volume": 304582.0}, {"date": "2022-03-22", "close": 10.03, "volume": 449343.0}, {"date": "2022-03-23", "close": 9.54, "volume": 402683.0}, {"date": "2022-03-24", "close": 9.66, "volume": 484795.0}, {"date": "2022-03-25", "close": 9.26, "volume": 361802.0}, {"date": "2022-03-28", "close": 9.38, "volume": 652104.0}, {"date": "2022-03-29", "close": 9.67, "volume": 440169.0}, {"date": "2022-03-30", "close": 9.42, "volume": 484347.0}, {"date": "2022-03-31", "close": 10.84, "volume": 5228382.0}, {"date": "2022-04-01", "close": 10.75, "volume": 1299579.0}, {"date": "2022-04-04", "close": 12.12, "volume": 1712252.0}, {"date": "2022-04-05", "close": 13.39, "volume": 5184741.0}, {"date": "2022-04-06", "close": 12.64, "volume": 1580845.0}, {"date": "2022-04-07", "close": 13.06, "volume": 1104338.0}, {"date": "2022-04-08", "close": 11.94, "volume": 838586.0}, {"date": "2022-04-11", "close": 11.24, "volume": 608625.0}, {"date": "2022-04-12", "close": 10.99, "volume": 503164.0}, {"date": "2022-04-13", "close": 11.5, "volume": 360971.0}, {"date": "2022-04-14", "close": 11.56, "volume": 614083.0}, {"date": "2022-04-18", "close": 10.84, "volume": 519567.0}, {"date": "2022-04-19", "close": 11.34, "volume": 272443.0}, {"date": "2022-04-20", "close": 10.54, "volume": 491429.0}, {"date": "2022-04-21", "close": 10.17, "volume": 388459.0}, {"date": "2022-04-22", "close": 10.05, "volume": 389572.0}, {"date": "2022-04-25", "close": 11.03, "volume": 716244.0}, {"date": "2022-04-26", "close": 10.01, "volume": 428407.0}, {"date": "2022-04-27", "close": 9.7, "volume": 446892.0}, {"date": "2022-04-28", "close": 9.57, "volume": 696985.0}, {"date": "2022-04-29", "close": 9.19, "volume": 430672.0}, {"date": "2022-05-02", "close": 9.89, "volume": 349595.0}, {"date": "2022-05-03", "close": 9.7, "volume": 315485.0}, {"date": "2022-05-04", "close": 9.82, "volume": 358992.0}, {"date": "2022-05-05", "close": 9.15, "volume": 407484.0}, {"date": "2022-05-06", "close": 9.21, "volume": 481258.0}, {"date": "2022-05-09", "close": 9.5, "volume": 810688.0}, {"date": "2022-05-10", "close": 9.27, "volume": 684730.0}, {"date": "2022-05-11", "close": 9.2, "volume": 517114.0}, {"date": "2022-05-12", "close": 8.85, "volume": 762634.0}, {"date": "2022-05-13", "close": 9.69, "volume": 639715.0}, {"date": "2022-05-16", "close": 9.6, "volume": 471862.0}, {"date": "2022-05-17", "close": 10.0, "volume": 396786.0}, {"date": "2022-05-18", "close": 9.45, "volume": 559664.0}, {"date": "2022-05-19", "close": 11.12, "volume": 1237643.0}, {"date": "2022-05-20", "close": 10.22, "volume": 891686.0}, {"date": "2022-05-23", "close": 9.59, "volume": 358510.0}, {"date": "2022-05-24", "close": 9.19, "volume": 402806.0}, {"date": "2022-05-25", "close": 9.52, "volume": 295556.0}, {"date": "2022-05-26", "close": 9.65, "volume": 502164.0}, {"date": "2022-05-27", "close": 10.38, "volume": 515227.0}, {"date": "2022-05-31", "close": 10.22, "volume": 498757.0}, {"date": "2022-06-01", "close": 9.89, "volume": 308982.0}, {"date": "2022-06-02", "close": 9.91, "volume": 349382.0}, {"date": "2022-06-03", "close": 9.54, "volume": 348585.0}, {"date": "2022-06-06", "close": 10.33, "volume": 1839317.0}, {"date": "2022-06-07", "close": 10.8, "volume": 853626.0}, {"date": "2022-06-08", "close": 10.77, "volume": 840312.0}, {"date": "2022-06-09", "close": 10.14, "volume": 734790.0}, {"date": "2022-06-10", "close": 10.03, "volume": 343729.0}, {"date": "2022-06-13", "close": 9.06, "volume": 661052.0}, {"date": "2022-06-14", "close": 9.43, "volume": 437196.0}, {"date": "2022-06-15", "close": 9.78, "volume": 526456.0}, {"date": "2022-06-16", "close": 9.54, "volume": 539538.0}, {"date": "2022-06-17", "close": 10.3, "volume": 630312.0}, {"date": "2022-06-21", "close": 10.81, "volume": 721773.0}, {"date": "2022-06-22", "close": 10.93, "volume": 586336.0}, {"date": "2022-06-23", "close": 11.57, "volume": 724845.0}, {"date": "2022-06-24", "close": 11.78, "volume": 5253728.0}, {"date": "2022-06-27", "close": 11.34, "volume": 624172.0}, {"date": "2022-06-28", "close": 11.15, "volume": 388653.0}, {"date": "2022-06-29", "close": 11.42, "volume": 509988.0}, {"date": "2022-06-30", "close": 11.3, "volume": 920224.0}, {"date": "2022-07-01", "close": 10.87, "volume": 256497.0}, {"date": "2022-07-05", "close": 11.44, "volume": 339571.0}, {"date": "2022-07-06", "close": 11.97, "volume": 513268.0}, {"date": "2022-07-07", "close": 12.42, "volume": 423214.0}, {"date": "2022-07-08", "close": 12.59, "volume": 205150.0}, {"date": "2022-07-11", "close": 11.95, "volume": 286577.0}, {"date": "2022-07-12", "close": 12.32, "volume": 244001.0}, {"date": "2022-07-13", "close": 12.36, "volume": 239636.0}, {"date": "2022-07-14", "close": 12.39, "volume": 166274.0}, {"date": "2022-07-15", "close": 12.45, "volume": 229662.0}, {"date": "2022-07-18", "close": 12.12, "volume": 301615.0}, {"date": "2022-07-19", "close": 12.38, "volume": 239805.0}, {"date": "2022-07-20", "close": 13.49, "volume": 634943.0}, {"date": "2022-07-21", "close": 13.63, "volume": 279456.0}, {"date": "2022-07-22", "close": 12.74, "volume": 296693.0}, {"date": "2022-07-25", "close": 12.98, "volume": 222131.0}, {"date": "2022-07-26", "close": 12.63, "volume": 203623.0}, {"date": "2022-07-27", "close": 12.9, "volume": 215000.0}, {"date": "2022-07-28", "close": 13.13, "volume": 210995.0}, {"date": "2022-07-29", "close": 12.04, "volume": 517273.0}, {"date": "2022-08-01", "close": 12.51, "volume": 284539.0}, {"date": "2022-08-02", "close": 13.21, "volume": 384851.0}, {"date": "2022-08-03", "close": 13.56, "volume": 288257.0}, {"date": "2022-08-04", "close": 14.11, "volume": 467315.0}, {"date": "2022-08-05", "close": 14.05, "volume": 266036.0}, {"date": "2022-08-08", "close": 13.93, "volume": 329901.0}, {"date": "2022-08-09", "close": 12.91, "volume": 399748.0}, {"date": "2022-08-10", "close": 14.07, "volume": 564514.0}, {"date": "2022-08-11", "close": 15.04, "volume": 1132007.0}, {"date": "2022-08-12", "close": 15.32, "volume": 379358.0}, {"date": "2022-08-15", "close": 15.52, "volume": 565117.0}, {"date": "2022-08-16", "close": 16.25, "volume": 1172896.0}, {"date": "2022-08-17", "close": 15.39, "volume": 517375.0}, {"date": "2022-08-18", "close": 14.69, "volume": 474592.0}, {"date": "2022-08-19", "close": 14.43, "volume": 482169.0}, {"date": "2022-08-22", "close": 13.83, "volume": 427230.0}, {"date": "2022-08-23", "close": 14.14, "volume": 406824.0}, {"date": "2022-08-24", "close": 14.74, "volume": 265272.0}, {"date": "2022-08-25", "close": 14.81, "volume": 308568.0}, {"date": "2022-08-26", "close": 14.07, "volume": 231977.0}, {"date": "2022-08-29", "close": 13.27, "volume": 299841.0}, {"date": "2022-08-30", "close": 13.11, "volume": 301143.0}, {"date": "2022-08-31", "close": 13.31, "volume": 283098.0}, {"date": "2022-09-01", "close": 12.87, "volume": 297849.0}, {"date": "2022-09-02", "close": 13.19, "volume": 258095.0}, {"date": "2022-09-06", "close": 12.2, "volume": 350230.0}, {"date": "2022-09-07", "close": 11.96, "volume": 331713.0}, {"date": "2022-09-08", "close": 11.64, "volume": 467621.0}, {"date": "2022-09-09", "close": 12.13, "volume": 365069.0}, {"date": "2022-09-12", "close": 12.46, "volume": 272200.0}, {"date": "2022-09-13", "close": 11.8, "volume": 354142.0}, {"date": "2022-09-14", "close": 12.52, "volume": 249676.0}, {"date": "2022-09-15", "close": 12.63, "volume": 220813.0}, {"date": "2022-09-16", "close": 12.45, "volume": 553731.0}, {"date": "2022-09-19", "close": 12.13, "volume": 269284.0}, {"date": "2022-09-20", "close": 11.75, "volume": 446232.0}, {"date": "2022-09-21", "close": 11.4, "volume": 313561.0}, {"date": "2022-09-22", "close": 10.97, "volume": 473818.0}, {"date": "2022-09-23", "close": 10.31, "volume": 439382.0}, {"date": "2022-09-26", "close": 10.17, "volume": 488490.0}, {"date": "2022-09-27", "close": 10.17, "volume": 436468.0}, {"date": "2022-09-28", "close": 12.33, "volume": 2909772.0}, {"date": "2022-09-29", "close": 11.43, "volume": 815807.0}, {"date": "2022-09-30", "close": 11.47, "volume": 695855.0}, {"date": "2022-10-03", "close": 11.42, "volume": 687749.0}, {"date": "2022-10-04", "close": 12.04, "volume": 773011.0}, {"date": "2022-10-05", "close": 12.03, "volume": 656514.0}, {"date": "2022-10-06", "close": 12.51, "volume": 801909.0}, {"date": "2022-10-07", "close": 11.43, "volume": 795865.0}, {"date": "2022-10-10", "close": 11.28, "volume": 455011.0}, {"date": "2022-10-11", "close": 11.82, "volume": 228962.0}, {"date": "2022-10-12", "close": 11.91, "volume": 333008.0}, {"date": "2022-10-13", "close": 12.9, "volume": 631744.0}, {"date": "2022-10-14", "close": 11.44, "volume": 818259.0}, {"date": "2022-10-17", "close": 11.67, "volume": 530438.0}, {"date": "2022-10-18", "close": 11.59, "volume": 270427.0}, {"date": "2022-10-19", "close": 11.04, "volume": 309555.0}, {"date": "2022-10-20", "close": 11.25, "volume": 276322.0}, {"date": "2022-10-21", "close": 11.78, "volume": 352850.0}, {"date": "2022-10-24", "close": 11.85, "volume": 342203.0}, {"date": "2022-10-25", "close": 12.51, "volume": 453235.0}, {"date": "2022-10-26", "close": 12.48, "volume": 255985.0}, {"date": "2022-10-27", "close": 12.62, "volume": 317512.0}, {"date": "2022-10-28", "close": 13.41, "volume": 327069.0}, {"date": "2022-10-31", "close": 14.2, "volume": 666908.0}, {"date": "2022-11-01", "close": 13.81, "volume": 328726.0}, {"date": "2022-11-02", "close": 13.4, "volume": 323362.0}, {"date": "2022-11-03", "close": 13.75, "volume": 271754.0}, {"date": "2022-11-04", "close": 13.25, "volume": 271561.0}, {"date": "2022-11-07", "close": 13.51, "volume": 237461.0}, {"date": "2022-11-08", "close": 12.92, "volume": 390913.0}, {"date": "2022-11-09", "close": 11.72, "volume": 770512.0}, {"date": "2022-11-10", "close": 12.66, "volume": 703945.0}, {"date": "2022-11-11", "close": 13.79, "volume": 532533.0}, {"date": "2022-11-14", "close": 13.68, "volume": 267544.0}, {"date": "2022-11-15", "close": 14.34, "volume": 589690.0}, {"date": "2022-11-16", "close": 12.27, "volume": 915935.0}, {"date": "2022-11-17", "close": 11.71, "volume": 542521.0}, {"date": "2022-11-18", "close": 11.3, "volume": 503463.0}, {"date": "2022-11-21", "close": 10.84, "volume": 481886.0}, {"date": "2022-11-22", "close": 10.81, "volume": 394284.0}, {"date": "2022-11-23", "close": 10.94, "volume": 265485.0}, {"date": "2022-11-25", "close": 10.7, "volume": 118924.0}, {"date": "2022-11-28", "close": 10.16, "volume": 465756.0}, {"date": "2022-11-29", "close": 10.22, "volume": 263181.0}, {"date": "2022-11-30", "close": 10.65, "volume": 345592.0}, {"date": "2022-12-01", "close": 10.72, "volume": 389973.0}, {"date": "2022-12-02", "close": 10.67, "volume": 181132.0}, {"date": "2022-12-05", "close": 10.08, "volume": 267806.0}, {"date": "2022-12-06", "close": 9.9, "volume": 238532.0}, {"date": "2022-12-07", "close": 9.24, "volume": 523029.0}, {"date": "2022-12-08", "close": 9.37, "volume": 510738.0}, {"date": "2022-12-09", "close": 9.45, "volume": 195754.0}, {"date": "2022-12-12", "close": 9.83, "volume": 392084.0}, {"date": "2022-12-13", "close": 9.94, "volume": 385985.0}, {"date": "2022-12-14", "close": 9.78, "volume": 361628.0}, {"date": "2022-12-15", "close": 9.7, "volume": 313956.0}, {"date": "2022-12-16", "close": 9.53, "volume": 486546.0}, {"date": "2022-12-19", "close": 8.87, "volume": 544495.0}, {"date": "2022-12-20", "close": 8.52, "volume": 1034804.0}, {"date": "2022-12-21", "close": 8.61, "volume": 407413.0}, {"date": "2022-12-22", "close": 8.35, "volume": 370586.0}, {"date": "2022-12-23", "close": 8.02, "volume": 635659.0}, {"date": "2022-12-27", "close": 6.8, "volume": 1407853.0}, {"date": "2022-12-28", "close": 6.57, "volume": 1393706.0}, {"date": "2022-12-29", "close": 7.03, "volume": 926960.0}, {"date": "2022-12-30", "close": 7.38, "volume": 628376.0}, {"date": "2023-01-03", "close": 7.13, "volume": 603316.0}, {"date": "2023-01-04", "close": 7.34, "volume": 612375.0}, {"date": "2023-01-05", "close": 7.42, "volume": 530960.0}, {"date": "2023-01-06", "close": 7.44, "volume": 355329.0}, {"date": "2023-01-09", "close": 7.69, "volume": 625059.0}, {"date": "2023-01-10", "close": 8.1, "volume": 1245064.0}, {"date": "2023-01-11", "close": 8.48, "volume": 641503.0}, {"date": "2023-01-12", "close": 8.79, "volume": 471914.0}, {"date": "2023-01-13", "close": 8.63, "volume": 321720.0}, {"date": "2023-01-17", "close": 8.92, "volume": 414353.0}, {"date": "2023-01-18", "close": 8.76, "volume": 324402.0}, {"date": "2023-01-19", "close": 8.75, "volume": 347842.0}, {"date": "2023-01-20", "close": 8.89, "volume": 288080.0}, {"date": "2023-01-23", "close": 9.26, "volume": 575720.0}, {"date": "2023-01-24", "close": 8.82, "volume": 261023.0}, {"date": "2023-01-25", "close": 8.9, "volume": 211793.0}, {"date": "2023-01-26", "close": 8.97, "volume": 311634.0}, {"date": "2023-01-27", "close": 9.24, "volume": 320279.0}, {"date": "2023-01-30", "close": 8.88, "volume": 261143.0}, {"date": "2023-01-31", "close": 9.22, "volume": 318798.0}, {"date": "2023-02-01", "close": 9.06, "volume": 621984.0}, {"date": "2023-02-02", "close": 9.76, "volume": 674726.0}, {"date": "2023-02-03", "close": 9.89, "volume": 483500.0}, {"date": "2023-02-06", "close": 9.44, "volume": 453357.0}, {"date": "2023-02-07", "close": 9.11, "volume": 574754.0}, {"date": "2023-02-08", "close": 8.77, "volume": 404160.0}, {"date": "2023-02-09", "close": 8.12, "volume": 434242.0}, {"date": "2023-02-10", "close": 7.9, "volume": 557199.0}, {"date": "2023-02-13", "close": 8.07, "volume": 344688.0}, {"date": "2023-02-14", "close": 7.88, "volume": 573643.0}, {"date": "2023-02-15", "close": 8.15, "volume": 469882.0}, {"date": "2023-02-16", "close": 7.99, "volume": 397462.0}, {"date": "2023-02-17", "close": 7.98, "volume": 322492.0}, {"date": "2023-02-21", "close": 7.205, "volume": 658118.0}, {"date": "2023-02-22", "close": 7.54, "volume": 641971.0}, {"date": "2023-02-23", "close": 7.35, "volume": 636289.0}, {"date": "2023-02-24", "close": 7.07, "volume": 352735.0}, {"date": "2023-02-27", "close": 7.1, "volume": 392445.0}, {"date": "2023-02-28", "close": 7.29, "volume": 423204.0}, {"date": "2023-03-01", "close": 7.07, "volume": 333082.0}, {"date": "2023-03-02", "close": 6.9, "volume": 543513.0}, {"date": "2023-03-03", "close": 7.06, "volume": 578333.0}, {"date": "2023-03-06", "close": 6.91, "volume": 446534.0}, {"date": "2023-03-07", "close": 6.8, "volume": 387957.0}, {"date": "2023-03-08", "close": 6.96, "volume": 677643.0}, {"date": "2023-03-09", "close": 6.53, "volume": 931896.0}, {"date": "2023-03-10", "close": 6.58, "volume": 616402.0}, {"date": "2023-03-13", "close": 7.11, "volume": 732179.0}, {"date": "2023-03-14", "close": 6.84, "volume": 829774.0}, {"date": "2023-03-15", "close": 6.79, "volume": 434589.0}, {"date": "2023-03-16", "close": 7.0, "volume": 357786.0}, {"date": "2023-03-17", "close": 6.69, "volume": 617522.0}, {"date": "2023-03-20", "close": 6.45, "volume": 478433.0}, {"date": "2023-03-21", "close": 6.58, "volume": 573944.0}, {"date": "2023-03-22", "close": 5.995, "volume": 995573.0}, {"date": "2023-03-23", "close": 5.95, "volume": 531788.0}, {"date": "2023-03-24", "close": 5.7, "volume": 598161.0}, {"date": "2023-03-27", "close": 5.95, "volume": 620899.0}, {"date": "2023-03-28", "close": 5.7, "volume": 475642.0}, {"date": "2023-03-29", "close": 5.64, "volume": 550327.0}, {"date": "2023-03-30", "close": 5.68, "volume": 520557.0}, {"date": "2023-03-31", "close": 5.77, "volume": 730351.0}, {"date": "2023-04-03", "close": 5.64, "volume": 528959.0}, {"date": "2023-04-04", "close": 5.51, "volume": 590648.0}, {"date": "2023-04-05", "close": 5.43, "volume": 487492.0}, {"date": "2023-04-06", "close": 5.8, "volume": 494926.0}, {"date": "2023-04-10", "close": 5.76, "volume": 490515.0}, {"date": "2023-04-11", "close": 6.08, "volume": 741187.0}, {"date": "2023-04-12", "close": 6.1, "volume": 423035.0}, {"date": "2023-04-13", "close": 6.82, "volume": 606144.0}, {"date": "2023-04-14", "close": 6.74, "volume": 463788.0}, {"date": "2023-04-17", "close": 6.4, "volume": 373248.0}, {"date": "2023-04-18", "close": 6.17, "volume": 393127.0}, {"date": "2023-04-19", "close": 6.17, "volume": 309289.0}, {"date": "2023-04-20", "close": 6.16, "volume": 489092.0}, {"date": "2023-04-21", "close": 6.15, "volume": 378992.0}, {"date": "2023-04-24", "close": 6.33, "volume": 417279.0}, {"date": "2023-04-25", "close": 5.82, "volume": 924230.0}, {"date": "2023-04-26", "close": 5.97, "volume": 349618.0}, {"date": "2023-04-27", "close": 6.13, "volume": 376627.0}, {"date": "2023-04-28", "close": 6.11, "volume": 302629.0}, {"date": "2023-05-01", "close": 10.29, "volume": 32328450.0}, {"date": "2023-05-02", "close": 11.22, "volume": 8968206.0}, {"date": "2023-05-03", "close": 10.67, "volume": 3944749.0}, {"date": "2023-05-04", "close": 14.4, "volume": 9927711.0}, {"date": "2023-05-05", "close": 15.23, "volume": 5655335.0}, {"date": "2023-05-08", "close": 16.36, "volume": 5842911.0}, {"date": "2023-05-09", "close": 16.36, "volume": 2279292.0}, {"date": "2023-05-10", "close": 16.43, "volume": 2755132.0}, {"date": "2023-05-11", "close": 19.89, "volume": 8339212.0}, {"date": "2023-05-12", "close": 19.27, "volume": 8295957.0}, {"date": "2023-05-15", "close": 18.47, "volume": 3646140.0}, {"date": "2023-05-16", "close": 17.51, "volume": 3120533.0}, {"date": "2023-05-17", "close": 17.32, "volume": 2662395.0}, {"date": "2023-05-18", "close": 17.47, "volume": 1930878.0}, {"date": "2023-05-19", "close": 17.87, "volume": 2233011.0}, {"date": "2023-05-22", "close": 19.71, "volume": 4211185.0}, {"date": "2023-05-23", "close": 18.39, "volume": 2190093.0}, {"date": "2023-05-24", "close": 18.94, "volume": 2824434.0}, {"date": "2023-05-25", "close": 17.98, "volume": 1894559.0}, {"date": "2023-05-26", "close": 17.5, "volume": 1235746.0}, {"date": "2023-05-30", "close": 17.06, "volume": 1269991.0}, {"date": "2023-05-31", "close": 17.79, "volume": 4984855.0}, {"date": "2023-06-01", "close": 18.11, "volume": 1793711.0}, {"date": "2023-06-02", "close": 21.27, "volume": 6210828.0}, {"date": "2023-06-05", "close": 20.02, "volume": 3221804.0}, {"date": "2023-06-06", "close": 21.51, "volume": 2095125.0}, {"date": "2023-06-07", "close": 19.83, "volume": 2103964.0}, {"date": "2023-06-08", "close": 19.0, "volume": 1944461.0}, {"date": "2023-06-09", "close": 18.56, "volume": 1262861.0}, {"date": "2023-06-12", "close": 19.2, "volume": 1107503.0}, {"date": "2023-06-13", "close": 18.7, "volume": 1920188.0}, {"date": "2023-06-14", "close": 18.54, "volume": 1966747.0}, {"date": "2023-06-15", "close": 19.15, "volume": 1626564.0}, {"date": "2023-06-16", "close": 19.23, "volume": 1582676.0}, {"date": "2023-06-20", "close": 18.34, "volume": 2884115.0}, {"date": "2023-06-21", "close": 17.59, "volume": 1451108.0}, {"date": "2023-06-22", "close": 17.03, "volume": 945719.0}, {"date": "2023-06-23", "close": 15.83, "volume": 2639915.0}, {"date": "2023-06-26", "close": 15.22, "volume": 1686275.0}, {"date": "2023-06-27", "close": 14.74, "volume": 1747475.0}, {"date": "2023-06-28", "close": 15.38, "volume": 1097320.0}, {"date": "2023-06-29", "close": 15.51, "volume": 1547065.0}, {"date": "2023-06-30", "close": 15.49, "volume": 1017149.0}, {"date": "2023-07-03", "close": 15.25, "volume": 578797.0}, {"date": "2023-07-05", "close": 14.5, "volume": 1358756.0}, {"date": "2023-07-06", "close": 13.83, "volume": 993530.0}, {"date": "2023-07-07", "close": 14.08, "volume": 939871.0}, {"date": "2023-07-10", "close": 14.82, "volume": 902794.0}, {"date": "2023-07-11", "close": 15.28, "volume": 1056969.0}, {"date": "2023-07-12", "close": 15.47, "volume": 1351835.0}, {"date": "2023-07-13", "close": 15.91, "volume": 1069936.0}, {"date": "2023-07-14", "close": 15.1, "volume": 832041.0}, {"date": "2023-07-17", "close": 15.59, "volume": 729645.0}, {"date": "2023-07-18", "close": 15.58, "volume": 906608.0}, {"date": "2023-07-19", "close": 15.24, "volume": 840226.0}, {"date": "2023-07-20", "close": 13.85, "volume": 1145899.0}, {"date": "2023-07-21", "close": 14.31, "volume": 902235.0}, {"date": "2023-07-24", "close": 14.28, "volume": 1452524.0}, {"date": "2023-07-25", "close": 13.72, "volume": 1043361.0}, {"date": "2023-07-26", "close": 13.55, "volume": 856937.0}, {"date": "2023-07-27", "close": 12.43, "volume": 1564925.0}, {"date": "2023-07-28", "close": 12.55, "volume": 1299574.0}, {"date": "2023-07-31", "close": 12.4, "volume": 832268.0}, {"date": "2023-08-01", "close": 12.1, "volume": 869499.0}, {"date": "2023-08-02", "close": 11.37, "volume": 1103341.0}, {"date": "2023-08-03", "close": 11.65, "volume": 849234.0}, {"date": "2023-08-04", "close": 11.37, "volume": 599802.0}, {"date": "2023-08-07", "close": 11.01, "volume": 664370.0}, {"date": "2023-08-08", "close": 10.57, "volume": 936985.0}, {"date": "2023-08-09", "close": 10.32, "volume": 1154659.0}, {"date": "2023-08-10", "close": 10.32, "volume": 842162.0}, {"date": "2023-08-11", "close": 10.04, "volume": 1087043.0}, {"date": "2023-08-14", "close": 9.7, "volume": 980603.0}, {"date": "2023-08-15", "close": 9.41, "volume": 972881.0}, {"date": "2023-08-16", "close": 9.04, "volume": 1468066.0}, {"date": "2023-08-17", "close": 9.5, "volume": 5565629.0}, {"date": "2023-08-18", "close": 8.71, "volume": 2139358.0}, {"date": "2023-08-21", "close": 8.495, "volume": 1770662.0}, {"date": "2023-08-22", "close": 8.36, "volume": 1071613.0}, {"date": "2023-08-23", "close": 8.21, "volume": 1631998.0}, {"date": "2023-08-24", "close": 7.7, "volume": 1258057.0}, {"date": "2023-08-25", "close": 7.72, "volume": 1158396.0}, {"date": "2023-08-28", "close": 7.84, "volume": 864836.0}, {"date": "2023-08-29", "close": 8.63, "volume": 1591146.0}, {"date": "2023-08-30", "close": 8.71, "volume": 1539601.0}, {"date": "2023-08-31", "close": 8.325, "volume": 971965.0}, {"date": "2023-09-01", "close": 8.21, "volume": 593531.0}, {"date": "2023-09-05", "close": 8.14, "volume": 819260.0}, {"date": "2023-09-06", "close": 7.9, "volume": 785231.0}, {"date": "2023-09-07", "close": 7.66, "volume": 605082.0}, {"date": "2023-09-08", "close": 7.46, "volume": 635209.0}, {"date": "2023-09-11", "close": 7.66, "volume": 591156.0}, {"date": "2023-09-12", "close": 7.56, "volume": 534582.0}, {"date": "2023-09-13", "close": 7.42, "volume": 605142.0}, {"date": "2023-09-14", "close": 7.2, "volume": 774038.0}, {"date": "2023-09-15", "close": 6.98, "volume": 1218242.0}, {"date": "2023-09-18", "close": 6.81, "volume": 715064.0}, {"date": "2023-09-19", "close": 6.8, "volume": 567081.0}, {"date": "2023-09-20", "close": 6.52, "volume": 776067.0}, {"date": "2023-09-21", "close": 6.45, "volume": 584981.0}, {"date": "2023-09-22", "close": 6.44, "volume": 465576.0}, {"date": "2023-09-25", "close": 6.33, "volume": 664116.0}, {"date": "2023-09-26", "close": 6.27, "volume": 799588.0}, {"date": "2023-09-27", "close": 6.24, "volume": 618666.0}, {"date": "2023-09-28", "close": 6.38, "volume": 581787.0}, {"date": "2023-09-29", "close": 6.56, "volume": 567569.0}, {"date": "2023-10-02", "close": 6.74, "volume": 725818.0}, {"date": "2023-10-03", "close": 7.41, "volume": 3535107.0}, {"date": "2023-10-04", "close": 7.05, "volume": 1429947.0}, {"date": "2023-10-05", "close": 6.85, "volume": 1350979.0}, {"date": "2023-10-06", "close": 7.4, "volume": 1749848.0}, {"date": "2023-10-09", "close": 6.47, "volume": 1600368.0}, {"date": "2023-10-10", "close": 7.05, "volume": 1417305.0}, {"date": "2023-10-11", "close": 6.49, "volume": 1431546.0}, {"date": "2023-10-12", "close": 6.28, "volume": 1042777.0}, {"date": "2023-10-13", "close": 6.44, "volume": 662704.0}, {"date": "2023-10-16", "close": 6.19, "volume": 927388.0}, {"date": "2023-10-17", "close": 6.28, "volume": 757563.0}, {"date": "2023-10-18", "close": 5.85, "volume": 1099282.0}, {"date": "2023-10-19", "close": 5.97, "volume": 797264.0}, {"date": "2023-10-20", "close": 5.77, "volume": 576227.0}, {"date": "2023-10-23", "close": 5.5, "volume": 683238.0}, {"date": "2023-10-24", "close": 5.47, "volume": 684134.0}, {"date": "2023-10-25", "close": 5.09, "volume": 1006014.0}, {"date": "2023-10-26", "close": 5.035, "volume": 833556.0}, {"date": "2023-10-27", "close": 5.02, "volume": 563339.0}, {"date": "2023-10-30", "close": 4.97, "volume": 653869.0}, {"date": "2023-10-31", "close": 5.05, "volume": 404441.0}, {"date": "2023-11-01", "close": 5.07, "volume": 503118.0}, {"date": "2023-11-02", "close": 5.79, "volume": 927392.0}, {"date": "2023-11-03", "close": 6.09, "volume": 819564.0}, {"date": "2023-11-06", "close": 5.7, "volume": 883878.0}, {"date": "2023-11-07", "close": 5.96, "volume": 737032.0}, {"date": "2023-11-08", "close": 5.63, "volume": 692820.0}, {"date": "2023-11-09", "close": 5.38, "volume": 649653.0}, {"date": "2023-11-10", "close": 5.63, "volume": 743044.0}, {"date": "2023-11-13", "close": 5.75, "volume": 498861.0}, {"date": "2023-11-14", "close": 6.17, "volume": 752634.0}, {"date": "2023-11-15", "close": 6.63, "volume": 874256.0}, {"date": "2023-11-16", "close": 6.375, "volume": 674282.0}, {"date": "2023-11-17", "close": 6.54, "volume": 605459.0}, {"date": "2023-11-20", "close": 6.58, "volume": 714376.0}, {"date": "2023-11-21", "close": 6.16, "volume": 697100.0}, {"date": "2023-11-22", "close": 6.31, "volume": 422647.0}, {"date": "2023-11-24", "close": 6.62, "volume": 317193.0}, {"date": "2023-11-27", "close": 6.31, "volume": 834057.0}, {"date": "2023-11-28", "close": 6.47, "volume": 1016535.0}, {"date": "2023-11-29", "close": 6.76, "volume": 1003381.0}, {"date": "2023-11-30", "close": 6.7, "volume": 684386.0}, {"date": "2023-12-01", "close": 6.88, "volume": 887694.0}, {"date": "2023-12-04", "close": 6.86, "volume": 1067424.0}, {"date": "2023-12-05", "close": 5.915, "volume": 2040818.0}, {"date": "2023-12-06", "close": 6.04, "volume": 869957.0}, {"date": "2023-12-07", "close": 5.89, "volume": 1029451.0}, {"date": "2023-12-08", "close": 6.1, "volume": 601996.0}, {"date": "2023-12-11", "close": 6.03, "volume": 445074.0}, {"date": "2023-12-12", "close": 6.22, "volume": 546250.0}, {"date": "2023-12-13", "close": 6.77, "volume": 1062196.0}, {"date": "2023-12-14", "close": 6.83, "volume": 1296475.0}, {"date": "2023-12-15", "close": 6.79, "volume": 819213.0}, {"date": "2023-12-18", "close": 6.62, "volume": 646934.0}, {"date": "2023-12-19", "close": 6.98, "volume": 941835.0}, {"date": "2023-12-20", "close": 6.57, "volume": 1157665.0}, {"date": "2023-12-21", "close": 6.9, "volume": 569132.0}, {"date": "2023-12-22", "close": 6.71, "volume": 959675.0}, {"date": "2023-12-26", "close": 6.67, "volume": 695724.0}, {"date": "2023-12-27", "close": 6.55, "volume": 728456.0}, {"date": "2023-12-28", "close": 6.63, "volume": 698746.0}, {"date": "2023-12-29", "close": 6.37, "volume": 784179.0}, {"date": "2024-01-02", "close": 6.46, "volume": 941487.0}, {"date": "2024-01-03", "close": 6.13, "volume": 647642.0}, {"date": "2024-01-04", "close": 6.22, "volume": 612334.0}, {"date": "2024-01-05", "close": 6.19, "volume": 446302.0}, {"date": "2024-01-08", "close": 6.4, "volume": 483402.0}, {"date": "2024-01-09", "close": 6.22, "volume": 397742.0}, {"date": "2024-01-10", "close": 6.135, "volume": 483705.0}, {"date": "2024-01-11", "close": 5.76, "volume": 833219.0}, {"date": "2024-01-12", "close": 5.72, "volume": 637379.0}, {"date": "2024-01-16", "close": 5.53, "volume": 608444.0}, {"date": "2024-01-17", "close": 5.59, "volume": 973363.0}, {"date": "2024-01-18", "close": 5.75, "volume": 576525.0}, {"date": "2024-01-19", "close": 5.36, "volume": 1110388.0}, {"date": "2024-01-22", "close": 5.53, "volume": 654196.0}, {"date": "2024-01-23", "close": 5.64, "volume": 529219.0}, {"date": "2024-01-24", "close": 5.49, "volume": 455626.0}, {"date": "2024-01-25", "close": 5.74, "volume": 562121.0}, {"date": "2024-01-26", "close": 5.71, "volume": 386589.0}, {"date": "2024-01-29", "close": 5.9, "volume": 425123.0}, {"date": "2024-01-30", "close": 5.57, "volume": 441069.0}, {"date": "2024-01-31", "close": 5.44, "volume": 449690.0}, {"date": "2024-02-01", "close": 5.53, "volume": 550059.0}, {"date": "2024-02-02", "close": 5.66, "volume": 559280.0}, {"date": "2024-02-05", "close": 5.32, "volume": 519327.0}, {"date": "2024-02-06", "close": 5.77, "volume": 501874.0}, {"date": "2024-02-07", "close": 5.65, "volume": 304706.0}, {"date": "2024-02-08", "close": 5.74, "volume": 413403.0}, {"date": "2024-02-09", "close": 5.86, "volume": 412241.0}, {"date": "2024-02-12", "close": 6.64, "volume": 3897126.0}, {"date": "2024-02-13", "close": 5.97, "volume": 1765746.0}, {"date": "2024-02-14", "close": 6.36, "volume": 3587442.0}, {"date": "2024-02-15", "close": 9.5, "volume": 47077340.0}, {"date": "2024-02-16", "close": 12.95, "volume": 44265450.0}, {"date": "2024-02-20", "close": 10.34, "volume": 12917900.0}, {"date": "2024-02-21", "close": 9.24, "volume": 6248907.0}, {"date": "2024-02-22", "close": 8.89, "volume": 7692677.0}, {"date": "2024-02-23", "close": 8.62, "volume": 4874029.0}, {"date": "2024-02-26", "close": 9.53, "volume": 5309818.0}, {"date": "2024-02-27", "close": 11.61, "volume": 10999720.0}, {"date": "2024-02-28", "close": 11.83, "volume": 5421604.0}, {"date": "2024-02-29", "close": 11.16, "volume": 6851192.0}, {"date": "2024-03-01", "close": 11.12, "volume": 3241723.0}, {"date": "2024-03-04", "close": 10.9, "volume": 2844161.0}, {"date": "2024-03-05", "close": 10.01, "volume": 3136818.0}, {"date": "2024-03-06", "close": 10.515, "volume": 3290897.0}, {"date": "2024-03-07", "close": 10.23, "volume": 1992223.0}, {"date": "2024-03-08", "close": 10.21, "volume": 2638524.0}, {"date": "2024-03-11", "close": 9.38, "volume": 1959328.0}, {"date": "2024-03-12", "close": 9.6, "volume": 1540494.0}, {"date": "2024-03-13", "close": 9.84, "volume": 1996975.0}, {"date": "2024-03-14", "close": 10.02, "volume": 4530169.0}, {"date": "2024-03-15", "close": 10.78, "volume": 5492203.0}, {"date": "2024-03-18", "close": 11.38, "volume": 4724109.0}, {"date": "2024-03-19", "close": 10.82, "volume": 2594674.0}, {"date": "2024-03-20", "close": 11.05, "volume": 2891360.0}, {"date": "2024-03-21", "close": 10.24, "volume": 6939709.0}, {"date": "2024-03-22", "close": 9.47, "volume": 2591462.0}, {"date": "2024-03-25", "close": 9.75, "volume": 1989702.0}, {"date": "2024-03-26", "close": 9.15, "volume": 2330214.0}, {"date": "2024-03-27", "close": 9.88, "volume": 1477615.0}, {"date": "2024-03-28", "close": 9.77, "volume": 1764579.0}, {"date": "2024-04-01", "close": 10.33, "volume": 3237037.0}, {"date": "2024-04-02", "close": 9.92, "volume": 1575536.0}, {"date": "2024-04-03", "close": 10.86, "volume": 2889922.0}, {"date": "2024-04-04", "close": 10.87, "volume": 2353368.0}, {"date": "2024-04-05", "close": 10.56, "volume": 1630692.0}, {"date": "2024-04-08", "close": 10.83, "volume": 1636311.0}, {"date": "2024-04-09", "close": 10.72, "volume": 2416618.0}, {"date": "2024-04-10", "close": 10.28, "volume": 1539191.0}, {"date": "2024-04-11", "close": 10.51, "volume": 1477991.0}, {"date": "2024-04-12", "close": 9.71, "volume": 1413461.0}, {"date": "2024-04-15", "close": 9.12, "volume": 1561927.0}, {"date": "2024-04-16", "close": 9.27, "volume": 1116920.0}, {"date": "2024-04-17", "close": 9.35, "volume": 944791.0}, {"date": "2024-04-18", "close": 9.07, "volume": 824334.0}, {"date": "2024-04-19", "close": 8.6, "volume": 1032644.0}, {"date": "2024-04-22", "close": 9.02, "volume": 991462.0}, {"date": "2024-04-23", "close": 9.31, "volume": 879770.0}, {"date": "2024-04-24", "close": 9.09, "volume": 740400.0}, {"date": "2024-04-25", "close": 8.92, "volume": 530760.0}, {"date": "2024-04-26", "close": 8.96, "volume": 688845.0}, {"date": "2024-04-29", "close": 8.98, "volume": 540549.0}, {"date": "2024-04-30", "close": 8.96, "volume": 751902.0}, {"date": "2024-05-01", "close": 9.16, "volume": 865354.0}, {"date": "2024-05-02", "close": 9.24, "volume": 558383.0}, {"date": "2024-05-03", "close": 9.345, "volume": 1166289.0}, {"date": "2024-05-06", "close": 9.45, "volume": 580670.0}, {"date": "2024-05-07", "close": 9.71, "volume": 708527.0}, {"date": "2024-05-08", "close": 9.5, "volume": 598607.0}, {"date": "2024-05-09", "close": 10.08, "volume": 1164425.0}, {"date": "2024-05-10", "close": 10.08, "volume": 944977.0}, {"date": "2024-05-13", "close": 10.23, "volume": 1026135.0}, {"date": "2024-05-14", "close": 10.53, "volume": 929587.0}, {"date": "2024-05-15", "close": 10.62, "volume": 839807.0}, {"date": "2024-05-16", "close": 9.83, "volume": 906542.0}, {"date": "2024-05-17", "close": 9.8, "volume": 760331.0}, {"date": "2024-05-20", "close": 9.75, "volume": 518539.0}, {"date": "2024-05-21", "close": 9.01, "volume": 1550133.0}, {"date": "2024-05-22", "close": 8.67, "volume": 932372.0}, {"date": "2024-05-23", "close": 8.59, "volume": 859463.0}, {"date": "2024-05-24", "close": 8.43, "volume": 934176.0}, {"date": "2024-05-28", "close": 8.49, "volume": 1715400.0}, {"date": "2024-05-29", "close": 8.39, "volume": 997638.0}, {"date": "2024-05-30", "close": 8.62, "volume": 638323.0}, {"date": "2024-05-31", "close": 8.36, "volume": 516925.0}, {"date": "2024-06-03", "close": 8.11, "volume": 599966.0}, {"date": "2024-06-04", "close": 7.94, "volume": 572836.0}, {"date": "2024-06-05", "close": 8.33, "volume": 559861.0}, {"date": "2024-06-06", "close": 8.1, "volume": 491299.0}, {"date": "2024-06-07", "close": 7.84, "volume": 480343.0}, {"date": "2024-06-10", "close": 7.48, "volume": 1388113.0}, {"date": "2024-06-11", "close": 7.4, "volume": 688576.0}, {"date": "2024-06-12", "close": 7.78, "volume": 777219.0}, {"date": "2024-06-13", "close": 8.04, "volume": 854289.0}, {"date": "2024-06-14", "close": 7.61, "volume": 908184.0}, {"date": "2024-06-17", "close": 7.545, "volume": 735610.0}, {"date": "2024-06-18", "close": 7.23, "volume": 817721.0}, {"date": "2024-06-20", "close": 6.73, "volume": 1869165.0}, {"date": "2024-06-21", "close": 6.98, "volume": 1386320.0}, {"date": "2024-06-24", "close": 6.88, "volume": 700609.0}, {"date": "2024-06-25", "close": 6.52, "volume": 1075457.0}, {"date": "2024-06-26", "close": 6.6, "volume": 524772.0}, {"date": "2024-06-27", "close": 6.63, "volume": 658153.0}, {"date": "2024-06-28", "close": 7.34, "volume": 4075279.0}, {"date": "2024-07-01", "close": 7.15, "volume": 862414.0}, {"date": "2024-07-02", "close": 6.85, "volume": 800222.0}, {"date": "2024-07-03", "close": 7.06, "volume": 399581.0}, {"date": "2024-07-05", "close": 6.84, "volume": 862975.0}, {"date": "2024-07-08", "close": 7.17, "volume": 1099298.0}, {"date": "2024-07-09", "close": 7.56, "volume": 2099073.0}, {"date": "2024-07-10", "close": 7.74, "volume": 1459531.0}, {"date": "2024-07-11", "close": 8.505, "volume": 2022669.0}, {"date": "2024-07-12", "close": 8.91, "volume": 1983206.0}, {"date": "2024-07-15", "close": 8.88, "volume": 1338190.0}, {"date": "2024-07-16", "close": 9.52, "volume": 1404509.0}, {"date": "2024-07-17", "close": 8.52, "volume": 1446266.0}, {"date": "2024-07-18", "close": 8.06, "volume": 1010482.0}, {"date": "2024-07-19", "close": 7.64, "volume": 765424.0}, {"date": "2024-07-22", "close": 7.71, "volume": 716419.0}, {"date": "2024-07-23", "close": 8.57, "volume": 1119998.0}, {"date": "2024-07-24", "close": 8.0, "volume": 849608.0}, {"date": "2024-07-25", "close": 7.86, "volume": 662262.0}, {"date": "2024-07-26", "close": 8.59, "volume": 966586.0}, {"date": "2024-07-29", "close": 8.7, "volume": 976848.0}, {"date": "2024-07-30", "close": 8.635, "volume": 806373.0}, {"date": "2024-07-31", "close": 8.62, "volume": 1209371.0}, {"date": "2024-08-01", "close": 7.81, "volume": 1120624.0}, {"date": "2024-08-02", "close": 7.72, "volume": 685014.0}, {"date": "2024-08-05", "close": 7.23, "volume": 1145838.0}, {"date": "2024-08-06", "close": 7.3, "volume": 467683.0}, {"date": "2024-08-07", "close": 6.72, "volume": 812292.0}, {"date": "2024-08-08", "close": 7.04, "volume": 736961.0}, {"date": "2024-08-09", "close": 6.93, "volume": 480744.0}, {"date": "2024-08-12", "close": 6.73, "volume": 662468.0}, {"date": "2024-08-13", "close": 7.1, "volume": 508771.0}, {"date": "2024-08-14", "close": 6.96, "volume": 544009.0}, {"date": "2024-08-15", "close": 7.26, "volume": 885746.0}, {"date": "2024-08-16", "close": 7.21, "volume": 1131680.0}, {"date": "2024-08-19", "close": 7.24, "volume": 1092546.0}, {"date": "2024-08-20", "close": 7.13, "volume": 1700244.0}, {"date": "2024-08-21", "close": 7.65, "volume": 1333406.0}, {"date": "2024-08-22", "close": 7.07, "volume": 1016936.0}, {"date": "2024-08-23", "close": 7.04, "volume": 1263410.0}, {"date": "2024-08-26", "close": 6.99, "volume": 674098.0}, {"date": "2024-08-27", "close": 6.65, "volume": 1096122.0}, {"date": "2024-08-28", "close": 6.24, "volume": 1156682.0}, {"date": "2024-08-29", "close": 6.28, "volume": 768644.0}, {"date": "2024-08-30", "close": 6.37, "volume": 604012.0}, {"date": "2024-09-03", "close": 6.06, "volume": 1008970.0}, {"date": "2024-09-04", "close": 5.97, "volume": 818852.0}, {"date": "2024-09-05", "close": 5.98, "volume": 664236.0}, {"date": "2024-09-06", "close": 5.9, "volume": 636098.0}, {"date": "2024-09-09", "close": 6.0, "volume": 526294.0}, {"date": "2024-09-10", "close": 6.25, "volume": 586984.0}, {"date": "2024-09-11", "close": 6.2, "volume": 635035.0}, {"date": "2024-09-12", "close": 6.2, "volume": 398785.0}, {"date": "2024-09-13", "close": 6.32, "volume": 478886.0}, {"date": "2024-09-16", "close": 6.26, "volume": 457005.0}, {"date": "2024-09-17", "close": 6.37, "volume": 479981.0}, {"date": "2024-09-18", "close": 6.26, "volume": 726315.0}, {"date": "2024-09-19", "close": 6.33, "volume": 494112.0}, {"date": "2024-09-20", "close": 6.09, "volume": 919017.0}, {"date": "2024-09-23", "close": 6.0, "volume": 527621.0}, {"date": "2024-09-24", "close": 6.14, "volume": 782131.0}, {"date": "2024-09-25", "close": 5.93, "volume": 556438.0}, {"date": "2024-09-26", "close": 6.1, "volume": 1444441.0}, {"date": "2024-09-27", "close": 6.16, "volume": 556866.0}, {"date": "2024-09-30", "close": 6.08, "volume": 482499.0}, {"date": "2024-10-01", "close": 5.91, "volume": 774709.0}, {"date": "2024-10-02", "close": 5.94, "volume": 421404.0}, {"date": "2024-10-03", "close": 6.27, "volume": 907995.0}, {"date": "2024-10-04", "close": 6.35, "volume": 917908.0}, {"date": "2024-10-07", "close": 6.0, "volume": 846990.0}, {"date": "2024-10-08", "close": 5.99, "volume": 642568.0}, {"date": "2024-10-09", "close": 5.88, "volume": 736072.0}, {"date": "2024-10-10", "close": 5.94, "volume": 593332.0}, {"date": "2024-10-11", "close": 6.0, "volume": 505984.0}, {"date": "2024-10-14", "close": 5.99, "volume": 734472.0}, {"date": "2024-10-15", "close": 6.18, "volume": 464176.0}, {"date": "2024-10-16", "close": 6.0, "volume": 636656.0}, {"date": "2024-10-17", "close": 6.01, "volume": 1566892.0}, {"date": "2024-10-18", "close": 6.12, "volume": 899394.0}, {"date": "2024-10-21", "close": 6.01, "volume": 655011.0}, {"date": "2024-10-22", "close": 6.04, "volume": 465768.0}, {"date": "2024-10-23", "close": 5.66, "volume": 1219129.0}, {"date": "2024-10-24", "close": 5.73, "volume": 624598.0}, {"date": "2024-10-25", "close": 5.78, "volume": 570435.0}, {"date": "2024-10-28", "close": 6.01, "volume": 851341.0}, {"date": "2024-10-29", "close": 5.98, "volume": 395802.0}, {"date": "2024-10-30", "close": 5.85, "volume": 377606.0}, {"date": "2024-10-31", "close": 5.67, "volume": 922565.0}, {"date": "2024-11-01", "close": 5.77, "volume": 388731.0}, {"date": "2024-11-04", "close": 5.67, "volume": 458182.0}, {"date": "2024-11-05", "close": 6.03, "volume": 714132.0}, {"date": "2024-11-06", "close": 6.11, "volume": 1002186.0}, {"date": "2024-11-07", "close": 5.97, "volume": 1042025.0}, {"date": "2024-11-08", "close": 6.1, "volume": 1490833.0}, {"date": "2024-11-11", "close": 7.33, "volume": 4529557.0}, {"date": "2024-11-12", "close": 6.61, "volume": 2039251.0}, {"date": "2024-11-13", "close": 6.225, "volume": 1250286.0}, {"date": "2024-11-14", "close": 6.03, "volume": 1173582.0}, {"date": "2024-11-15", "close": 5.85, "volume": 1042301.0}, {"date": "2024-11-18", "close": 5.68, "volume": 1723905.0}, {"date": "2024-11-19", "close": 5.69, "volume": 1405875.0}, {"date": "2024-11-20", "close": 5.89, "volume": 1307878.0}, {"date": "2024-11-21", "close": 6.16, "volume": 2136777.0}, {"date": "2024-11-22", "close": 6.36, "volume": 1479272.0}, {"date": "2024-11-25", "close": 6.48, "volume": 2370209.0}, {"date": "2024-11-26", "close": 6.07, "volume": 1421112.0}, {"date": "2024-11-27", "close": 6.28, "volume": 810965.0}, {"date": "2024-11-29", "close": 6.46, "volume": 1130960.0}, {"date": "2024-12-02", "close": 6.52, "volume": 1932607.0}, {"date": "2024-12-03", "close": 6.015, "volume": 1658356.0}, {"date": "2024-12-04", "close": 6.28, "volume": 1756525.0}, {"date": "2024-12-05", "close": 6.24, "volume": 20022230.0}, {"date": "2024-12-06", "close": 7.97, "volume": 17050030.0}, {"date": "2024-12-09", "close": 8.38, "volume": 10712150.0}, {"date": "2024-12-10", "close": 7.7, "volume": 4351024.0}, {"date": "2024-12-11", "close": 7.53, "volume": 4672638.0}, {"date": "2024-12-12", "close": 7.41, "volume": 2009428.0}, {"date": "2024-12-13", "close": 6.89, "volume": 3347897.0}, {"date": "2024-12-16", "close": 7.36, "volume": 3476999.0}, {"date": "2024-12-17", "close": 7.31, "volume": 3553314.0}, {"date": "2024-12-18", "close": 6.71, "volume": 3305514.0}, {"date": "2024-12-19", "close": 6.57, "volume": 2336011.0}, {"date": "2024-12-20", "close": 6.76, "volume": 2154585.0}, {"date": "2024-12-23", "close": 7.07, "volume": 2121239.0}, {"date": "2024-12-24", "close": 7.08, "volume": 1028356.0}, {"date": "2024-12-26", "close": 7.53, "volume": 2550781.0}, {"date": "2024-12-27", "close": 7.59, "volume": 2831712.0}, {"date": "2024-12-30", "close": 7.52, "volume": 2401207.0}, {"date": "2024-12-31", "close": 7.2, "volume": 3929141.0}, {"date": "2025-01-02", "close": 8.87, "volume": 12649150.0}, {"date": "2025-01-03", "close": 9.25, "volume": 7937558.0}, {"date": "2025-01-06", "close": 9.97, "volume": 9428621.0}, {"date": "2025-01-07", "close": 9.415, "volume": 4949378.0}, {"date": "2025-01-08", "close": 8.77, "volume": 3845324.0}, {"date": "2025-01-10", "close": 8.07, "volume": 2669799.0}, {"date": "2025-01-13", "close": 7.39, "volume": 3124192.0}, {"date": "2025-01-14", "close": 7.475, "volume": 3333745.0}, {"date": "2025-01-15", "close": 8.445, "volume": 6163846.0}, {"date": "2025-01-16", "close": 8.34, "volume": 1979482.0}, {"date": "2025-01-17", "close": 8.41, "volume": 3678824.0}, {"date": "2025-01-21", "close": 8.38, "volume": 1997859.0}, {"date": "2025-01-22", "close": 9.0, "volume": 3807940.0}, {"date": "2025-01-23", "close": 8.75, "volume": 2614587.0}, {"date": "2025-01-24", "close": 8.24, "volume": 2754304.0}, {"date": "2025-01-27", "close": 7.5, "volume": 3150966.0}, {"date": "2025-01-28", "close": 7.64, "volume": 1556860.0}, {"date": "2025-01-29", "close": 7.5, "volume": 1954964.0}, {"date": "2025-01-30", "close": 7.58, "volume": 1788840.0}, {"date": "2025-01-31", "close": 7.28, "volume": 2570253.0}, {"date": "2025-02-03", "close": 7.08, "volume": 2065168.0}, {"date": "2025-02-04", "close": 7.23, "volume": 1524474.0}, {"date": "2025-02-05", "close": 7.28, "volume": 1796847.0}, {"date": "2025-02-06", "close": 7.35, "volume": 2519521.0}, {"date": "2025-02-07", "close": 7.17, "volume": 2231035.0}, {"date": "2025-02-10", "close": 7.27, "volume": 1993884.0}, {"date": "2025-02-11", "close": 6.97, "volume": 1965635.0}, {"date": "2025-02-12", "close": 6.99, "volume": 1784436.0}, {"date": "2025-02-13", "close": 7.55, "volume": 2726312.0}, {"date": "2025-02-14", "close": 6.72, "volume": 9456421.0}, {"date": "2025-02-18", "close": 6.54, "volume": 3026404.0}, {"date": "2025-02-19", "close": 6.63, "volume": 2436111.0}, {"date": "2025-02-20", "close": 6.4, "volume": 2456269.0}, {"date": "2025-02-21", "close": 6.3, "volume": 2273852.0}, {"date": "2025-02-24", "close": 6.02, "volume": 2524747.0}, {"date": "2025-02-25", "close": 6.29, "volume": 5144769.0}, {"date": "2025-02-26", "close": 6.4, "volume": 1966097.0}, {"date": "2025-02-27", "close": 6.03, "volume": 2239810.0}, {"date": "2025-02-28", "close": 6.19, "volume": 1397787.0}, {"date": "2025-03-03", "close": 5.71, "volume": 1917162.0}, {"date": "2025-03-04", "close": 6.03, "volume": 2982911.0}, {"date": "2025-03-05", "close": 6.39, "volume": 1764058.0}, {"date": "2025-03-06", "close": 6.12, "volume": 1693274.0}, {"date": "2025-03-07", "close": 6.04, "volume": 2174792.0}, {"date": "2025-03-10", "close": 5.43, "volume": 2698021.0}, {"date": "2025-03-11", "close": 5.44, "volume": 2236030.0}, {"date": "2025-03-12", "close": 5.46, "volume": 1912421.0}, {"date": "2025-03-13", "close": 5.41, "volume": 1385728.0}, {"date": "2025-03-14", "close": 5.69, "volume": 1650830.0}, {"date": "2025-03-17", "close": 5.83, "volume": 1241409.0}, {"date": "2025-03-18", "close": 5.74, "volume": 1006709.0}, {"date": "2025-03-19", "close": 5.96, "volume": 1085360.0}, {"date": "2025-03-20", "close": 5.93, "volume": 732617.0}, {"date": "2025-03-21", "close": 6.05, "volume": 735245.0}, {"date": "2025-03-24", "close": 6.12, "volume": 1093124.0}, {"date": "2025-03-25", "close": 5.9, "volume": 1165144.0}, {"date": "2025-03-26", "close": 5.61, "volume": 989854.0}, {"date": "2025-03-27", "close": 5.46, "volume": 1398470.0}, {"date": "2025-03-28", "close": 5.23, "volume": 2752820.0}, {"date": "2025-03-31", "close": 4.995, "volume": 2494003.0}, {"date": "2025-04-01", "close": 4.83, "volume": 1525170.0}, {"date": "2025-04-02", "close": 4.91, "volume": 1223348.0}, {"date": "2025-04-03", "close": 4.67, "volume": 1025245.0}, {"date": "2025-04-04", "close": 4.4, "volume": 1873455.0}, {"date": "2025-04-07", "close": 4.41, "volume": 2367803.0}, {"date": "2025-04-08", "close": 4.1, "volume": 1023381.0}, {"date": "2025-04-09", "close": 4.51, "volume": 2610340.0}, {"date": "2025-04-10", "close": 4.39, "volume": 1172993.0}, {"date": "2025-04-11", "close": 4.61, "volume": 730337.0}, {"date": "2025-04-14", "close": 4.74, "volume": 664070.0}, {"date": "2025-04-15", "close": 4.7, "volume": 602110.0}, {"date": "2025-04-16", "close": 4.5, "volume": 568234.0}, {"date": "2025-04-17", "close": 5.2, "volume": 4191082.0}, {"date": "2025-04-21", "close": 4.75, "volume": 1191716.0}, {"date": "2025-04-22", "close": 4.98, "volume": 806253.0}, {"date": "2025-04-23", "close": 5.1, "volume": 1216053.0}, {"date": "2025-04-24", "close": 5.32, "volume": 661064.0}, {"date": "2025-04-25", "close": 5.25, "volume": 661186.0}, {"date": "2025-04-28", "close": 5.15, "volume": 611034.0}, {"date": "2025-04-29", "close": 4.99, "volume": 668705.0}, {"date": "2025-04-30", "close": 5.03, "volume": 841248.0}, {"date": "2025-05-01", "close": 4.99, "volume": 508975.0}, {"date": "2025-05-02", "close": 5.15, "volume": 867235.0}, {"date": "2025-05-05", "close": 5.04, "volume": 834605.0}, {"date": "2025-05-06", "close": 4.93, "volume": 597744.0}, {"date": "2025-05-07", "close": 4.94, "volume": 543717.0}, {"date": "2025-05-08", "close": 5.18, "volume": 861320.0}, {"date": "2025-05-09", "close": 5.24, "volume": 569285.0}, {"date": "2025-05-12", "close": 5.56, "volume": 1034072.0}, {"date": "2025-05-13", "close": 5.71, "volume": 1289374.0}, {"date": "2025-05-14", "close": 5.61, "volume": 797424.0}, {"date": "2025-05-15", "close": 5.45, "volume": 751627.0}, {"date": "2025-05-16", "close": 5.6, "volume": 863338.0}, {"date": "2025-05-19", "close": 5.48, "volume": 695393.0}, {"date": "2025-05-20", "close": 5.49, "volume": 623141.0}, {"date": "2025-05-21", "close": 5.24, "volume": 1272036.0}, {"date": "2025-05-22", "close": 5.24, "volume": 1804527.0}, {"date": "2025-05-23", "close": 5.13, "volume": 745236.0}, {"date": "2025-05-27", "close": 5.18, "volume": 1317942.0}, {"date": "2025-05-28", "close": 5.15, "volume": 1072222.0}, {"date": "2025-05-29", "close": 5.25, "volume": 1129619.0}, {"date": "2025-05-30", "close": 5.12, "volume": 818890.0}, {"date": "2025-06-02", "close": 5.23, "volume": 937688.0}, {"date": "2025-06-03", "close": 5.31, "volume": 1522821.0}, {"date": "2025-06-04", "close": 5.24, "volume": 690152.0}, {"date": "2025-06-05", "close": 5.13, "volume": 1216025.0}, {"date": "2025-06-06", "close": 5.53, "volume": 1398643.0}, {"date": "2025-06-09", "close": 5.52, "volume": 866537.0}, {"date": "2025-06-10", "close": 5.63, "volume": 882392.0}, {"date": "2025-06-11", "close": 5.41, "volume": 705734.0}, {"date": "2025-06-12", "close": 5.16, "volume": 912042.0}, {"date": "2025-06-13", "close": 5.04, "volume": 853062.0}, {"date": "2025-06-16", "close": 5.26, "volume": 807233.0}, {"date": "2025-06-17", "close": 5.06, "volume": 1014269.0}, {"date": "2025-06-18", "close": 5.05, "volume": 617134.0}, {"date": "2025-06-20", "close": 4.99, "volume": 1147903.0}, {"date": "2025-06-23", "close": 4.95, "volume": 1312773.0}, {"date": "2025-06-24", "close": 5.2, "volume": 765544.0}, {"date": "2025-06-25", "close": 5.25, "volume": 1015461.0}, {"date": "2025-06-26", "close": 5.38, "volume": 1024467.0}, {"date": "2025-06-27", "close": 5.23, "volume": 3049186.0}, {"date": "2025-06-30", "close": 5.17, "volume": 814293.0}, {"date": "2025-07-01", "close": 5.115, "volume": 820987.0}, {"date": "2025-07-02", "close": 5.33, "volume": 1040390.0}, {"date": "2025-07-03", "close": 5.32, "volume": 443685.0}, {"date": "2025-07-07", "close": 5.12, "volume": 1074377.0}, {"date": "2025-07-08", "close": 5.23, "volume": 971413.0}, {"date": "2025-07-09", "close": 5.21, "volume": 779583.0}, {"date": "2025-07-10", "close": 5.18, "volume": 700555.0}, {"date": "2025-07-11", "close": 5.06, "volume": 1005209.0}, {"date": "2025-07-14", "close": 5.15, "volume": 829707.0}, {"date": "2025-07-15", "close": 4.91, "volume": 2194317.0}, {"date": "2025-07-16", "close": 4.99, "volume": 1325624.0}, {"date": "2025-07-17", "close": 5.07, "volume": 1205023.0}, {"date": "2025-07-18", "close": 5.14, "volume": 1628740.0}, {"date": "2025-07-21", "close": 5.17, "volume": 2362699.0}, {"date": "2025-07-22", "close": 5.47, "volume": 1155980.0}, {"date": "2025-07-23", "close": 5.45, "volume": 978815.0}, {"date": "2025-07-24", "close": 5.2, "volume": 937318.0}, {"date": "2025-07-25", "close": 5.2, "volume": 1021088.0}, {"date": "2025-07-28", "close": 5.14, "volume": 692761.0}, {"date": "2025-07-29", "close": 4.89, "volume": 1240833.0}, {"date": "2025-07-30", "close": 4.79, "volume": 1365589.0}, {"date": "2025-07-31", "close": 4.71, "volume": 1181867.0}, {"date": "2025-08-01", "close": 4.6, "volume": 1381976.0}, {"date": "2025-08-04", "close": 4.75, "volume": 1332101.0}, {"date": "2025-08-05", "close": 4.89, "volume": 1080855.0}, {"date": "2025-08-06", "close": 4.7, "volume": 1161140.0}, {"date": "2025-08-07", "close": 4.62, "volume": 1119938.0}, {"date": "2025-08-08", "close": 4.65, "volume": 1065345.0}, {"date": "2025-08-11", "close": 4.71, "volume": 1548425.0}, {"date": "2025-08-12", "close": 4.455, "volume": 2328233.0}, {"date": "2025-08-13", "close": 4.55, "volume": 1757799.0}, {"date": "2025-08-14", "close": 4.5, "volume": 1663777.0}, {"date": "2025-08-15", "close": 4.42, "volume": 1007629.0}, {"date": "2025-08-18", "close": 4.26, "volume": 1575047.0}, {"date": "2025-08-19", "close": 4.02, "volume": 1848568.0}, {"date": "2025-08-20", "close": 3.905, "volume": 1893165.0}, {"date": "2025-08-21", "close": 4.01, "volume": 1271732.0}, {"date": "2025-08-22", "close": 4.06, "volume": 1607708.0}, {"date": "2025-08-25", "close": 3.89, "volume": 928767.0}, {"date": "2025-08-26", "close": 3.97, "volume": 898831.0}, {"date": "2025-08-27", "close": 3.94, "volume": 766389.0}, {"date": "2025-08-28", "close": 3.88, "volume": 957949.0}, {"date": "2025-08-29", "close": 3.87, "volume": 792305.0}, {"date": "2025-09-02", "close": 3.78, "volume": 1152774.0}, {"date": "2025-09-03", "close": 3.75, "volume": 1513682.0}, {"date": "2025-09-04", "close": 3.72, "volume": 862406.0}, {"date": "2025-09-05", "close": 3.69, "volume": 967039.0}, {"date": "2025-09-08", "close": 4.02, "volume": 1668704.0}, {"date": "2025-09-09", "close": 3.99, "volume": 864861.0}, {"date": "2025-09-10", "close": 3.78, "volume": 918896.0}, {"date": "2025-09-11", "close": 3.97, "volume": 962148.0}, {"date": "2025-09-12", "close": 3.905, "volume": 775941.0}, {"date": "2025-09-15", "close": 3.91, "volume": 834378.0}, {"date": "2025-09-16", "close": 3.92, "volume": 751449.0}, {"date": "2025-09-17", "close": 3.91, "volume": 927491.0}, {"date": "2025-09-18", "close": 4.16, "volume": 2250754.0}, {"date": "2025-09-19", "close": 3.97, "volume": 1642106.0}, {"date": "2025-09-22", "close": 4.02, "volume": 890835.0}, {"date": "2025-09-23", "close": 3.98, "volume": 1040839.0}, {"date": "2025-09-24", "close": 3.96, "volume": 869508.0}, {"date": "2025-09-25", "close": 3.77, "volume": 1632492.0}, {"date": "2025-09-26", "close": 3.72, "volume": 1367958.0}, {"date": "2025-09-29", "close": 3.75, "volume": 1557942.0}, {"date": "2025-09-30", "close": 3.7, "volume": 1631150.0}, {"date": "2025-10-01", "close": 3.69, "volume": 1147753.0}, {"date": "2025-10-02", "close": 3.79, "volume": 1313562.0}, {"date": "2025-10-03", "close": 3.93, "volume": 1780158.0}, {"date": "2025-10-06", "close": 4.13, "volume": 1819549.0}, {"date": "2025-10-07", "close": 3.98, "volume": 1113569.0}, {"date": "2025-10-08", "close": 4.33, "volume": 2086728.0}, {"date": "2025-10-09", "close": 4.1, "volume": 1218874.0}, {"date": "2025-10-10", "close": 3.9, "volume": 1803541.0}, {"date": "2025-10-13", "close": 4.06, "volume": 873206.0}, {"date": "2025-10-14", "close": 4.12, "volume": 1227993.0}, {"date": "2025-10-15", "close": 4.37, "volume": 2667094.0}, {"date": "2025-10-16", "close": 4.12, "volume": 1657320.0}, {"date": "2025-10-17", "close": 3.99, "volume": 1423425.0}, {"date": "2025-10-20", "close": 4.22, "volume": 875600.0}, {"date": "2025-10-21", "close": 4.08, "volume": 669092.0}, {"date": "2025-10-22", "close": 4.01, "volume": 1279496.0}, {"date": "2025-10-23", "close": 4.09, "volume": 786546.0}, {"date": "2025-10-24", "close": 4.06, "volume": 643857.0}, {"date": "2025-10-27", "close": 4.03, "volume": 996809.0}, {"date": "2025-10-28", "close": 3.89, "volume": 1014138.0}, {"date": "2025-10-29", "close": 3.74, "volume": 1190048.0}, {"date": "2025-10-30", "close": 3.64, "volume": 796636.0}, {"date": "2025-10-31", "close": 3.63, "volume": 1184247.0}, {"date": "2025-11-03", "close": 3.41, "volume": 1343594.0}, {"date": "2025-11-04", "close": 3.25, "volume": 1036734.0}, {"date": "2025-11-05", "close": 3.26, "volume": 868783.0}, {"date": "2025-11-06", "close": 3.15, "volume": 1057500.0}, {"date": "2025-11-07", "close": 3.05, "volume": 2152161.0}, {"date": "2025-11-10", "close": 3.0, "volume": 994398.0}, {"date": "2025-11-11", "close": 3.1, "volume": 604884.0}, {"date": "2025-11-12", "close": 3.04, "volume": 633958.0}, {"date": "2025-11-13", "close": 2.92, "volume": 1414165.0}, {"date": "2025-11-14", "close": 2.97, "volume": 847027.0}, {"date": "2025-11-17", "close": 2.83, "volume": 1086712.0}, {"date": "2025-11-18", "close": 3.31, "volume": 4395328.0}, {"date": "2025-11-19", "close": 3.03, "volume": 1845317.0}, {"date": "2025-11-20", "close": 3.45, "volume": 6499324.0}, {"date": "2025-11-21", "close": 4.36, "volume": 12914190.0}, {"date": "2025-11-24", "close": 4.13, "volume": 3681262.0}, {"date": "2025-11-25", "close": 4.52, "volume": 3986009.0}, {"date": "2025-11-26", "close": 4.55, "volume": 2698220.0}, {"date": "2025-11-28", "close": 4.48, "volume": 1227027.0}, {"date": "2025-12-01", "close": 4.005, "volume": 2225697.0}, {"date": "2025-12-02", "close": 3.905, "volume": 1228039.0}, {"date": "2025-12-03", "close": 3.86, "volume": 1881541.0}, {"date": "2025-12-04", "close": 3.83, "volume": 1324672.0}, {"date": "2025-12-05", "close": 3.64, "volume": 1325340.0}, {"date": "2025-12-08", "close": 3.73, "volume": 1620578.0}, {"date": "2025-12-09", "close": 3.58, "volume": 1061566.0}, {"date": "2025-12-10", "close": 3.42, "volume": 1451456.0}, {"date": "2025-12-11", "close": 3.34, "volume": 1229526.0}, {"date": "2025-12-12", "close": 3.22, "volume": 1090203.0}, {"date": "2025-12-15", "close": 3.24, "volume": 1160302.0}, {"date": "2025-12-16", "close": 3.21, "volume": 993425.0}, {"date": "2025-12-17", "close": 3.01, "volume": 1227221.0}, {"date": "2025-12-18", "close": 2.98, "volume": 1852887.0}, {"date": "2025-12-19", "close": 2.99, "volume": 1365196.0}, {"date": "2025-12-22", "close": 3.09, "volume": 1774692.0}, {"date": "2025-12-23", "close": 3.0, "volume": 1554093.0}, {"date": "2025-12-24", "close": 2.98, "volume": 587212.0}, {"date": "2025-12-26", "close": 2.86, "volume": 1517421.0}, {"date": "2025-12-29", "close": 2.78, "volume": 1653902.0}, {"date": "2025-12-30", "close": 2.83, "volume": 1751449.0}, {"date": "2025-12-31", "close": 2.8, "volume": 1616130.0}, {"date": "2026-01-02", "close": 2.83, "volume": 1101789.0}, {"date": "2026-01-05", "close": 3.02, "volume": 1105692.0}, {"date": "2026-01-06", "close": 3.03, "volume": 834445.0}, {"date": "2026-01-07", "close": 3.03, "volume": 646146.0}, {"date": "2026-01-08", "close": 3.01, "volume": 634630.0}, {"date": "2026-01-09", "close": 2.97, "volume": 800061.0}, {"date": "2026-01-12", "close": 3.0, "volume": 774364.0}, {"date": "2026-01-13", "close": 3.04, "volume": 776205.0}, {"date": "2026-01-14", "close": 3.02, "volume": 976475.0}, {"date": "2026-01-15", "close": 3.07, "volume": 862426.0}, {"date": "2026-01-16", "close": 3.15, "volume": 1293744.0}, {"date": "2026-01-20", "close": 2.99, "volume": 1056899.0}, {"date": "2026-01-21", "close": 3.02, "volume": 872398.0}, {"date": "2026-01-22", "close": 3.11, "volume": 656165.0}, {"date": "2026-01-23", "close": 3.3, "volume": 1125780.0}, {"date": "2026-01-26", "close": 3.01, "volume": 1110286.0}, {"date": "2026-01-27", "close": 3.2, "volume": 937556.0}, {"date": "2026-01-28", "close": 3.01, "volume": 1132343.0}, {"date": "2026-01-29", "close": 2.82, "volume": 3053882.0}, {"date": "2026-01-30", "close": 2.73, "volume": 1204262.0}, {"date": "2026-02-02", "close": 2.72, "volume": 1003455.0}, {"date": "2026-02-03", "close": 2.55, "volume": 3154154.0}, {"date": "2026-02-04", "close": 2.42, "volume": 1844106.0}, {"date": "2026-02-05", "close": 2.28, "volume": 2117285.0}, {"date": "2026-02-06", "close": 2.44, "volume": 1026850.0}, {"date": "2026-02-09", "close": 2.37, "volume": 1313447.0}, {"date": "2026-02-10", "close": 2.38, "volume": 694499.0}, {"date": "2026-02-11", "close": 2.24, "volume": 1235536.0}, {"date": "2026-02-12", "close": 2.14, "volume": 1160771.0}, {"date": "2026-02-13", "close": 2.28, "volume": 1293388.0}, {"date": "2026-02-17", "close": 2.3, "volume": 774723.0}, {"date": "2026-02-18", "close": 2.34, "volume": 815079.0}, {"date": "2026-02-19", "close": 2.39, "volume": 639032.0}, {"date": "2026-02-20", "close": 2.43, "volume": 1265536.0}, {"date": "2026-02-23", "close": 2.37, "volume": 831947.0}, {"date": "2026-02-24", "close": 2.43, "volume": 669555.0}, {"date": "2026-02-25", "close": 2.45, "volume": 704973.0}, {"date": "2026-02-26", "close": 2.48, "volume": 508044.0}, {"date": "2026-02-27", "close": 2.37, "volume": 752964.0}, {"date": "2026-03-02", "close": 2.46, "volume": 664816.0}, {"date": "2026-03-03", "close": 2.59, "volume": 1320822.0}, {"date": "2026-03-04", "close": 2.65, "volume": 1076182.0}, {"date": "2026-03-05", "close": 2.59, "volume": 665634.0}, {"date": "2026-03-06", "close": 2.7, "volume": 845542.0}, {"date": "2026-03-09", "close": 2.71, "volume": 867365.0}, {"date": "2026-03-10", "close": 2.63, "volume": 672725.0}, {"date": "2026-03-11", "close": 2.63, "volume": 481941.0}, {"date": "2026-03-12", "close": 2.58, "volume": 520790.0}, {"date": "2026-03-13", "close": 2.525, "volume": 614532.0}, {"date": "2026-03-16", "close": 2.59, "volume": 631656.0}, {"date": "2026-03-17", "close": 2.6, "volume": 406652.0}, {"date": "2026-03-18", "close": 2.46, "volume": 597456.0}, {"date": "2026-03-19", "close": 2.51, "volume": 406602.0}, {"date": "2026-03-20", "close": 2.41, "volume": 1098359.0}, {"date": "2026-03-23", "close": 2.44, "volume": 611820.0}, {"date": "2026-03-24", "close": 2.4, "volume": 713613.0}, {"date": "2026-03-25", "close": 2.29, "volume": 798633.0}, {"date": "2026-03-26", "close": 2.27, "volume": 721163.0}, {"date": "2026-03-27", "close": 2.21, "volume": 966144.0}, {"date": "2026-03-30", "close": 2.2, "volume": 1101858.0}, {"date": "2026-03-31", "close": 2.27, "volume": 761667.0}, {"date": "2026-04-01", "close": 2.41, "volume": 2008503.0}, {"date": "2026-04-02", "close": 2.41, "volume": 1054578.0}, {"date": "2026-04-06", "close": 2.37, "volume": 1360616.0}, {"date": "2026-04-07", "close": 2.3, "volume": 729495.0}, {"date": "2026-04-08", "close": 2.33, "volume": 682957.0}, {"date": "2026-04-09", "close": 2.32, "volume": 568759.0}, {"date": "2026-04-10", "close": 2.27, "volume": 557107.0}, {"date": "2026-04-13", "close": 2.38, "volume": 728753.0}, {"date": "2026-04-14", "close": 2.47, "volume": 952087.0}, {"date": "2026-04-15", "close": 2.59, "volume": 683667.0}, {"date": "2026-04-16", "close": 2.71, "volume": 1254629.0}, {"date": "2026-04-17", "close": 2.85, "volume": 3062551.0}, {"date": "2026-04-20", "close": 2.155, "volume": 8181937.0}, {"date": "2026-04-21", "close": 2.175, "volume": 1906756.0}, {"date": "2026-04-22", "close": 2.0, "volume": 4545911.0}, {"date": "2026-04-23", "close": 1.715, "volume": 5562263.0}, {"date": "2026-04-24", "close": 1.735, "volume": 3492964.0}, {"date": "2026-04-27", "close": 1.86, "volume": 3420956.0}, {"date": "2026-04-28", "close": 1.8, "volume": 1172101.0}, {"date": "2026-04-29", "close": 1.71, "volume": 1378034.0}, {"date": "2026-04-30", "close": 1.71, "volume": 2047548.0}, {"date": "2026-05-01", "close": 1.73, "volume": 1126520.0}, {"date": "2026-05-04", "close": 1.87, "volume": 1270478.0}, {"date": "2026-05-05", "close": 1.79, "volume": 1038775.0}, {"date": "2026-05-06", "close": 1.79, "volume": 1178885.0}, {"date": "2026-05-07", "close": 1.76, "volume": 1098570.0}, {"date": "2026-05-08", "close": 1.73, "volume": 1228300.0}, {"date": "2026-05-11", "close": 1.63, "volume": 1890211.0}, {"date": "2026-05-12", "close": 1.71, "volume": 1332873.0}, {"date": "2026-05-13", "close": 1.79, "volume": 2020549.0}, {"date": "2026-05-14", "close": 1.77, "volume": 963761.0}, {"date": "2026-05-15", "close": 1.72, "volume": 910653.0}, {"date": "2026-05-18", "close": 1.7, "volume": 1177418.0}, {"date": "2026-05-19", "close": 1.73, "volume": 1114976.0}, {"date": "2026-05-20", "close": 1.81, "volume": 1121871.0}, {"date": "2026-05-21", "close": 1.91, "volume": 1172905.0}, {"date": "2026-05-22", "close": 1.84, "volume": 1262967.0}, {"date": "2026-05-26", "close": 1.98, "volume": 2741547.0}, {"date": "2026-05-27", "close": 1.96, "volume": 1064793.0}, {"date": "2026-05-28", "close": 1.96, "volume": 778543.0}, {"date": "2026-05-29", "close": 1.92, "volume": 1224268.0}, {"date": "2026-06-01", "close": 1.95, "volume": 1079682.0}, {"date": "2026-06-02", "close": 1.92, "volume": 1088810.0}, {"date": "2026-06-03", "close": 1.87, "volume": 1146643.0}, {"date": "2026-06-04", "close": 2.07, "volume": 1749453.0}, {"date": "2026-06-05", "close": 1.93, "volume": 1365949.0}, {"date": "2026-06-08", "close": 1.82, "volume": 1213887.0}, {"date": "2026-06-09", "close": 1.67, "volume": 1018626.0}, {"date": "2026-06-10", "close": 1.62, "volume": 1409628.0}, {"date": "2026-06-11", "close": 1.71, "volume": 863297.0}, {"date": "2026-06-12", "close": 1.76, "volume": 667474.0}, {"date": "2026-06-15", "close": 1.81, "volume": 727654.0}, {"date": "2026-06-16", "close": 1.72, "volume": 734686.0}, {"date": "2026-06-17", "close": 1.73, "volume": 750793.0}, {"date": "2026-06-18", "close": 1.67, "volume": 1488657.0}, {"date": "2026-06-22", "close": 1.62, "volume": 1472005.0}, {"date": "2026-06-23", "close": 1.51, "volume": 2062637.0}, {"date": "2026-06-24", "close": 1.57, "volume": 2348107.0}, {"date": "2026-06-25", "close": 0.8794, "volume": 18151680.0}, {"date": "2026-06-26", "close": 1.09, "volume": 28482730.0}, {"date": "2026-06-29", "close": 1.21, "volume": 6350958.0}, {"date": "2026-06-30", "close": 1.16, "volume": 2893208.0}, {"date": "2026-07-01", "close": 1.36, "volume": 3047739.0}, {"date": "2026-07-02", "close": 1.3, "volume": 2521161.0}, {"date": "2026-07-06", "close": 1.32, "volume": 1313890.0}, {"date": "2026-07-07", "close": 1.24, "volume": 1576020.0}, {"date": "2026-07-08", "close": 1.21, "volume": 783656.0}, {"date": "2026-07-09", "close": 1.17, "volume": 2017756.0}, {"date": "2026-07-10", "close": 1.05, "volume": 1047817.0}, {"date": "2026-07-13", "close": 1.05, "volume": 769459.0}, {"date": "2026-07-14", "close": 1.06, "volume": 696380.0}, {"date": "2026-07-15", "close": 1.08, "volume": 761174.0}, {"date": "2026-07-16", "close": 1.04, "volume": 2342049.0}, {"date": "2026-07-17", "close": 1.12, "volume": 1048677.0}, {"date": "2026-07-20", "close": 1.11, "volume": 478701.0}, {"date": "2026-07-21", "close": 1.08, "volume": 598506.0}, {"date": "2026-07-22", "close": 0.9789, "volume": 1156120.0}, {"date": "2026-07-23", "close": 0.9738, "volume": 1056824.0}, {"date": "2026-07-24", "close": 0.8962, "volume": 1342081.0}, {"date": "2026-07-27", "close": 0.886, "volume": 1061783.0}, {"date": "2026-07-28", "close": 0.8776, "volume": 822200.0}, {"date": "2026-07-29", "close": 0.8772, "volume": 1183507.0}, {"date": "2026-07-30", "close": 0.965, "volume": 684539.0}, {"date": "2026-07-31", "close": 0.9799, "volume": 396753.0}, {"date": "2026-08-03", "close": 1.1, "volume": 1096809.0}, {"date": "2026-08-04", "close": 1.07, "volume": 1030058.0}, {"date": "2026-08-05", "close": 1.0, "volume": 1030917.0}, {"date": "2026-08-06", "close": 1.02, "volume": 852110.0}, {"date": "2026-08-07", "close": 1.06, "volume": 669577.0}, {"date": "2026-08-10", "close": 1.065, "volume": 718645.0}, {"date": "2026-08-11", "close": 1.11, "volume": 645406.0}, {"date": "2026-08-12", "close": 1.02, "volume": 4320661.0}, {"date": "2026-08-13", "close": 0.985, "volume": 2003334.0}, {"date": "2026-08-14", "close": 0.9977, "volume": 777696.0}, {"date": "2026-08-17", "close": 0.9336, "volume": 1162378.0}, {"date": "2026-08-18", "close": 0.8869, "volume": 958490.0}, {"date": "2026-08-19", "close": 0.93, "volume": 923501.0}, {"date": "2026-08-20", "close": 0.885, "volume": 652579.0}, {"date": "2026-08-21", "close": 0.8599, "volume": 781517.0}, {"date": "2026-08-24", "close": 0.8642, "volume": 797636.0}, {"date": "2026-08-25", "close": 0.863, "volume": 812419.0}, {"date": "2026-08-26", "close": 0.8758, "volume": 499150.0}, {"date": "2026-08-27", "close": 0.8424, "volume": 699850.0}, {"date": "2026-08-28", "close": 0.8296, "volume": 903323.0}, {"date": "2026-08-31", "close": 0.8074, "volume": 1441318.0}, {"date": "2026-09-01", "close": 0.7859, "volume": 745526.0}, {"date": "2026-09-02", "close": 0.7638, "volume": 554755.0}, {"date": "2026-09-03", "close": 0.7127, "volume": 1414213.0}, {"date": "2026-09-04", "close": 0.8298, "volume": 6231131.0}, {"date": "2026-09-08", "close": 0.9303, "volume": 2643388.0}, {"date": "2026-09-09", "close": 0.78, "volume": 4845510.0}, {"date": "2026-09-10", "close": 0.7301, "volume": 1220435.0}, {"date": "2026-09-11", "close": 0.7238, "volume": 847214.0}, {"date": "2026-09-14", "close": 0.7, "volume": 1085395.0}, {"date": "2026-09-15", "close": 0.687, "volume": 1087270.0}, {"date": "2026-09-16", "close": 0.7537, "volume": 1407443.0}, {"date": "2026-09-17", "close": 0.784, "volume": 824745.0}, {"date": "2026-09-18", "close": 0.7341, "volume": 876227.0}, {"date": "2026-09-21", "close": 0.7373, "volume": 498245.0}, {"date": "2026-09-22", "close": 0.7319, "volume": 524535.0}, {"date": "2026-09-23", "close": 0.6978, "volume": 1050408.0}, {"date": "2026-09-24", "close": 0.6613, "volume": 933117.0}, {"date": "2026-09-25", "close": 0.6402, "volume": 1239128.0}, {"date": "2026-09-28", "close": 0.6321, "volume": 779052.0}, {"date": "2026-09-29", "close": 0.656, "volume": 816189.0}, {"date": "2026-09-30", "close": 0.6936, "volume": 1063965.0}, {"date": "2026-10-01", "close": 0.6623, "volume": 715784.0}, {"date": "2026-10-02", "close": 0.6357, "volume": 829813.0}, {"date": "2026-10-05", "close": 0.643, "volume": 692603.0}, {"date": "2026-10-06", "close": 0.6154, "volume": 873343.0}, {"date": "2026-10-07", "close": 0.595, "volume": 674009.0}, {"date": "2026-10-08", "close": 0.5663, "volume": 1132427.0}, {"date": "2026-10-09", "close": 0.5378, "volume": 549397.0}, {"date": "2026-10-12", "close": 0.51, "volume": 875954.0}, {"date": "2026-10-13", "close": 0.5146, "volume": 734345.0}, {"date": "2026-10-14", "close": 0.5107, "volume": 531423.0}, {"date": "2026-10-15", "close": 0.4911, "volume": 973627.0}, {"date": "2026-10-16", "close": 0.4529, "volume": 856386.0}, {"date": "2026-10-19", "close": 0.41, "volume": 2414111.0}], "refreshing": true}