{"ticker": "NUVB", "overview": {"cik": "1811063", "ticker": "NUVB", "name": "Nuvation Bio Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001521111-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336751", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336646", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002039891-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296398", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290823", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001193125-26-286494", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-29", "title": "Form 305B2", "accession": "0001193125-26-286283", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-26", "title": "Form FWP", "accession": "0001193125-26-285741", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-25", "title": "Prospectus", "accession": "0001193125-26-281815", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001734780-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001369453-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002039891-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006426", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006425", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006424", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0002007102-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241922", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001369091-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002007102-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001206977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238913-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001620152-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001487815-26-000007", "price_sensitive": false}]}, "description": "Nuvation Bio Inc. trades as NUVB on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 152 insider filings for the company, from March 2021 to August 2026. Across those, 16 insiders disclosed 18 open-market purchases totalling $27.25M against 22 sales totalling $74.19M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 27254774.8639, "sell_n": 22, "sell_sum": 74189064.0438, "net": -46934289.1799, "insiders": 16, "first_date": "2021-03-30", "last_date": "2026-08-19"}, "metrics": {"ticker": "NUVB", "has_prices": true, "as_of": "2026-10-08", "last": 4.95, "prev_close": 4.86, "change": 0.08999999999999986, "change_pct": 0.01851851851851849, "session_volume": 9289989.0, "vwap_5": 4.9903007944778, "vwap_20": 5.499285405851485, "vwap_60": 6.181172369615041, "vwap_250": 5.8624478903859165, "high_52w": 9.54, "low_52w": 4.05, "avg_volume_20": 5885371.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001521111-26-000005", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Gary Hattersley", "who_key": "Hattersley Gary", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 709240.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NUVB: $709K", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111126000005/0001521111-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0002039891-26-000008", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Philippe Sauvage", "who_key": "Sauvage Philippe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86799.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000203989126000008/0002039891-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0002039891-26-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Philippe Sauvage", "who_key": "Sauvage Philippe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 286370.2768, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $286K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000203989126000006/0002039891-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191032}, {"id": "0001369453-26-000008", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 379190.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $379K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000008/0001369453-26-000008-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191032}, {"id": "0001734780-26-000004", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Stacy Markel", "who_key": "Markel Stacy", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 753187.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NUVB: $753K", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000173478026000004/0001734780-26-000004-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191032}, {"id": "0002007102-26-000004", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert Mashal", "who_key": "Mashal Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118250.00000000001, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $118K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000200710226000004/0002007102-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001487815-26-000007", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000148781526000007/0001487815-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001620152-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert B. Bazemore", "who_key": "Bazemore Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000162015226000003/0001620152-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001238913-26-000002", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kim D. Blickenstaff", "who_key": "BLICKENSTAFF KIM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000123891326000002/0001238913-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001206977-26-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kathryn E. Falberg", "who_key": "FALBERG KATHRYN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000120697726000006/0001206977-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0002007102-26-000002", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert Mashal", "who_key": "Mashal Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000200710226000002/0002007102-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001369091-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "W. Anthony Vernon", "who_key": "VERNON W ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136909126000003/0001369091-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001937915-26-000004", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250999.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $251K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791526000004/0001937915-26-000004-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}, {"id": "0001369453-26-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184279.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $184K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000006/0001369453-26-000006-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}, {"id": "0001369453-26-000005", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 903560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NUVB: $904K", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000005/0001369453-26-000005-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303352}, {"id": "0001310880-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "David Hung", "who_key": "Hung David", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000131088026000003/0001310880-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001865826-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "David C. Hanley", "who_key": "Hanley David C.", "role": "CHIEF TECHNICAL OPERATIONS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000186582626000003/0001865826-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001521111-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Gary Hattersley", "who_key": "Hattersley Gary", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111126000003/0001521111-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001487815-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000148781526000003/0001487815-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001734780-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Stacy Markel", "who_key": "Markel Stacy", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000173478026000003/0001734780-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0002039891-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Philippe Sauvage", "who_key": "Sauvage Philippe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000203989126000003/0002039891-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0002017751-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Colleen Sjogren", "who_key": "Sjogren Colleen", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000201775126000003/0002017751-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001369453-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000003/0001369453-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0002001938-26-000004", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Moses Makunje", "who_key": "Makunje Moses", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000200193826000004/0002001938-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001937915-26-000003", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791526000003/0001937915-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001487815-26-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NUVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000148781526000006/0001487815-26-000006-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001937915-25-000010", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1173255.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NUVB: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000010/0001937915-25-000010-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484792}, {"id": "0001937915-25-000008", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $155K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000008/0001937915-25-000008-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491992}, {"id": "0001937915-25-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140074.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $140K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000006/0001937915-25-000006-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500632}, {"id": "0001521111-25-000006", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Gary Hattersley", "who_key": "Hattersley Gary", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2667131.577, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec cashes out $2.7M of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111125000006/0001521111-25-000006-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500632}], "recent_buys": [{"id": "0002007102-26-000004", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert Mashal", "who_key": "Mashal Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118250.00000000001, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $118K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000200710226000004/0002007102-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001415889-25-017660", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Stacy Markel", "who_key": "Markel Stacy", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17100.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Executive suite buys $17K of NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017660/0001415889-25-017660-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723832}, {"id": "0001415889-25-017659", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Philippe Sauvage", "who_key": "Sauvage Philippe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13215.5, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017659/0001415889-25-017659-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "0001415889-25-017658", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Colleen Sjogren", "who_key": "Sjogren Colleen", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90350.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017658/0001415889-25-017658-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726712}, {"id": "0001415889-25-017657", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89740.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017657/0001415889-25-017657-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726712}, {"id": "0001415889-25-017656", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "David Hung", "who_key": "Hung David", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 893500.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017656/0001415889-25-017656-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726712}, {"id": "0001415889-25-010446", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "David Hung", "who_key": "Hung David", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 820220.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NUVB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925010446/0001415889-25-010446-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827512}, {"id": "0001415889-25-009908", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert Mashal", "who_key": "Mashal Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166985.15999999997, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925009908/0001415889-25-009908-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836152}, {"id": "0001415889-24-024982", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Robert Mashal", "who_key": "Mashal Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219999.905, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924024982/0001415889-24-024982-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088152}, {"id": "0001415889-24-018231", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 825348.15, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NUVB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924018231/0001415889-24-018231-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239352}, {"id": "0001415889-24-018162", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1492385.37, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 8 insiders into NUVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924018162/0001415889-24-018162-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240792}, {"id": "0001415889-24-016680", "src": "INSIDERS", "ticker": "NUVB", "cik": "1811063", "company": "Nuvation Bio Inc.", "company_raw": "Nuvation Bio Inc.", "who": "Kim D. Blickenstaff", "who_key": "BLICKENSTAFF KIM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500088.5127, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NUVB draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924016680/0001415889-24-016680-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259512}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuvation Bio Inc. Class A Common Stock", "new_value": "Nuvation Bio Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001811063", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001811063", "applied": 1, "detected_at": "2026-10-26T09:58:34.969397"}]}, "key_people": [{"who": "Omega Fund V, L.P.", "who_key": "Omega Fund V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 64295701.0, "net": -64295701.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14000000.0, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924322014279/0000899243-22-014279-index.htm"}, {"action": "SELL", "amount": 5035000.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924321048798/0000899243-21-048798-index.htm"}, {"action": "SELL", "amount": 13720000.000000002, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924321047514/0000899243-21-047514-index.htm"}, {"action": "SELL", "amount": 2879551.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924321046103/0000899243-21-046103-index.htm"}, {"action": "SELL", "amount": 18500000.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924321043357/0000899243-21-043357-index.htm"}, {"action": "SELL", "amount": 10161150.0, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924321042174/0000899243-21-042174-index.htm"}], "latest": {"action": "SELL", "amount": 14000000.0, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000089924322014279/0000899243-22-014279-index.htm"}}, {"who": "Oleg Nodelman", "who_key": "NODELMAN OLEG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21473856.9534, "sold": 0, "net": 21473856.9534, "trades": 4, "top_score": 71.4, "lean": "buying", "history": [{"action": "BUY", "amount": 6692265.1, "date": "2023-09-21", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000093583623000621/0000935836-23-000621-index.htm"}, {"action": "BUY", "amount": 6692265.1, "date": "2023-02-21", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000093583623000619/0000935836-23-000619-index.htm"}, {"action": "BUY", "amount": 3494732.8534, "date": "2021-11-24", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000156761921021329/0001567619-21-021329-index.htm"}, {"action": "BUY", "amount": 4594593.9, "date": "2021-04-13", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000156761921007976/0001567619-21-007976-index.htm"}], "latest": {"action": "BUY", "amount": 6692265.1, "date": "2023-09-21", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000093583623000621/0000935836-23-000621-index.htm"}}, {"who": "Gary Hattersley", "who_key": "Hattersley Gary", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3878831.577, "net": -3878831.577, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 709240.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111126000005/0001521111-26-000005-index.htm"}, {"action": "SELL", "amount": 2667131.577, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111125000006/0001521111-25-000006-index.htm"}, {"action": "SELL", "amount": 502460.00000000006, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111125000003/0001521111-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 709240.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000152111126000005/0001521111-26-000005-index.htm"}}, {"who": "Xiangmin Cui", "who_key": "Cui Xiangmin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2317733.52, "sold": 0, "net": 2317733.52, "trades": 2, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 825348.15, "date": "2024-06-25", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924018231/0001415889-24-018231-index.htm"}, {"action": "BUY", "amount": 1492385.37, "date": "2024-06-24", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924018162/0001415889-24-018162-index.htm"}], "latest": {"action": "BUY", "amount": 825348.15, "date": "2024-06-25", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588924018231/0001415889-24-018231-index.htm"}}, {"who": "Dongfang Liu", "who_key": "Liu Dongfang", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1917380.5, "net": -1917380.5, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250999.99999999997, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791526000004/0001937915-26-000004-index.htm"}, {"action": "SELL", "amount": 1173255.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000010/0001937915-25-000010-index.htm"}, {"action": "SELL", "amount": 155000.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000008/0001937915-25-000008-index.htm"}, {"action": "SELL", "amount": 140074.0, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000006/0001937915-25-000006-index.htm"}, {"action": "SELL", "amount": 148027.5, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791525000004/0001937915-25-000004-index.htm"}, {"action": "SELL", "amount": 50024.0, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925012096/0001415889-25-012096-index.htm"}], "latest": {"action": "SELL", "amount": 250999.99999999997, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000193791526000004/0001937915-26-000004-index.htm"}}, {"who": "David Hung", "who_key": "Hung David", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1713720.0, "sold": 0, "net": 1713720.0, "trades": 2, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 893500.0, "date": "2025-06-16", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017656/0001415889-25-017656-index.htm"}, {"action": "BUY", "amount": 820220.0, "date": "2025-04-07", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925010446/0001415889-25-010446-index.htm"}], "latest": {"action": "BUY", "amount": 893500.0, "date": "2025-06-16", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017656/0001415889-25-017656-index.htm"}}, {"who": "Kerry Wentworth", "who_key": "Wentworth Kerry", "role": "CHIEF REGULATORY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 89740.0, "sold": 1467029.9, "net": -1377289.9, "trades": 4, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 379190.7, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000008/0001369453-26-000008-index.htm"}, {"action": "SELL", "amount": 184279.2, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000006/0001369453-26-000006-index.htm"}, {"action": "SELL", "amount": 903560.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000005/0001369453-26-000005-index.htm"}, {"action": "BUY", "amount": 89740.0, "date": "2025-06-16", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000141588925017657/0001415889-25-017657-index.htm"}], "latest": {"action": "SELL", "amount": 379190.7, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000136945326000008/0001369453-26-000008-index.htm"}}, {"who": "David C. Hanley", "who_key": "Hanley David C.", "role": "CHIEF TECHNICAL OPERATIONS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1427680.0, "net": -1427680.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1427680.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000186582625000004/0001865826-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1427680.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811063/000186582625000004/0001865826-25-000004-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -709240.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001521111-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336751", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336646", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002039891-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296398", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290823", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001193125-26-286494", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-29", "title": "Form 305B2", "accession": "0001193125-26-286283", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-26", "title": "Form FWP", "accession": "0001193125-26-285741", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-25", "title": "Prospectus", "accession": "0001193125-26-281815", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001734780-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001369453-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002039891-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006426", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006425", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006424", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0002007102-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241922", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001369091-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002007102-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001206977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238913-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001620152-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001487815-26-000007", "price_sensitive": false}], "performance": {"ticker": "NUVB", "has_prices": true, "summary": {"n": 18, "avg": 1.0868167777305067, "win_rate": 0.8333333333333334, "best": 2.561151079136691, "worst": -0.5369504209541627, "as_of": "2026-10-08"}, "buys": [{"who": "Mashal Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118250.00000000001, "date": "2026-06-09", "score": 41.8, "ref_price": 4.93, "return": 0.004056795131845935}, {"who": "Markel Stacy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF PEOPLE OFFICER", "amount": 17100.0, "date": "2025-06-18", "score": 41.5, "ref_price": 1.79, "return": 1.7653631284916202}, {"who": "Sauvage Philippe", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13215.5, "date": "2025-06-17", "score": 51.3, "ref_price": 1.71, "return": 1.8947368421052633}, {"who": "Sjogren Colleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 90350.0, "date": "2025-06-16", "score": 57.3, "ref_price": 1.86, "return": 1.661290322580645}, {"who": "Wentworth Kerry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF REGULATORY OFFICER", "amount": 89740.0, "date": "2025-06-16", "score": 56.1, "ref_price": 1.86, "return": 1.661290322580645}, {"who": "Hung David", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director, 10% Owner", "amount": 893500.0, "date": "2025-06-16", "score": 60.5, "ref_price": 1.86, "return": 1.661290322580645}, {"who": "Hung David", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director, 10% Owner", "amount": 820220.0, "date": "2025-04-07", "score": 60.1, "ref_price": 1.8, "return": 1.7500000000000002}, {"who": "Mashal Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166985.15999999997, "date": "2025-04-01", "score": 56.4, "ref_price": 1.75, "return": 1.8285714285714287}, {"who": "Mashal Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219999.905, "date": "2024-10-08", "score": 58.1, "ref_price": 2.23, "return": 1.219730941704036}, {"who": "Cui Xiangmin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 825348.15, "date": "2024-06-25", "score": 51.9, "ref_price": 3.04, "return": 0.6282894736842106}, {"who": "Cui Xiangmin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1492385.37, "date": "2024-06-24", "score": 55.8, "ref_price": 3.0, "return": 0.65}, {"who": "BLICKENSTAFF KIM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500088.5127, "date": "2024-06-11", "score": 47.4, "ref_price": 2.85, "return": 0.7368421052631579}, {"who": "NODELMAN OLEG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6692265.1, "date": "2023-09-21", "score": 71.4, "ref_price": 1.39, "return": 2.561151079136691}, {"who": "NODELMAN OLEG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6692265.1, "date": "2023-02-21", "score": 71.4, "ref_price": 2.06, "return": 1.4029126213592233}, {"who": "FALBERG KATHRYN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 483835.81279999996, "date": "2022-12-05", "score": 62.2, "ref_price": 1.94, "return": 1.5515463917525776}, {"who": "NODELMAN OLEG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3494732.8534, "date": "2021-11-24", "score": 57.9, "ref_price": 7.75, "return": -0.36129032258064514}, {"who": "NODELMAN OLEG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4594593.9, "date": "2021-04-13", "score": 59.5, "ref_price": 10.69, "return": -0.5369504209541627}, {"who": "Bazemore Robert B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49899.5, "date": "2021-03-30", "score": 35.5, "ref_price": 10.23, "return": -0.5161290322580645}]}, "price_series": [{"date": "2020-08-21", "close": 10.505, "volume": null}, {"date": "2020-08-24", "close": 10.505, "volume": null}, {"date": "2020-08-25", "close": 10.505, "volume": null}, {"date": "2020-08-26", "close": 9.7, "volume": 2392.0}, {"date": "2020-08-27", "close": 9.75, "volume": 716.0}, {"date": "2020-08-28", "close": 9.95, "volume": 1920.0}, {"date": "2020-08-31", "close": 10.0, "volume": 322.0}, {"date": "2020-09-01", "close": 10.65, "volume": 137.0}, {"date": "2020-09-02", "close": 10.3, "volume": 635.0}, {"date": "2020-09-03", "close": 10.26, "volume": 7299.0}, {"date": "2020-09-04", "close": 10.1, "volume": 2047.0}, {"date": "2020-09-08", "close": 10.4735, "volume": 1590.0}, {"date": "2020-09-09", "close": 10.27, "volume": 80049.0}, {"date": "2020-09-10", "close": 11.49, "volume": 13509.0}, {"date": "2020-09-11", "close": 11.25, "volume": 2231.0}, {"date": "2020-09-14", "close": 11.285, "volume": 3187.0}, {"date": "2020-09-15", "close": 11.61, "volume": 4635.0}, {"date": "2020-09-16", "close": 11.5, "volume": 5567.0}, {"date": "2020-09-17", "close": 11.05, "volume": 2660.0}, {"date": "2020-09-18", "close": 11.0, "volume": 2914.0}, {"date": "2020-09-21", "close": 11.2, "volume": 1138.0}, {"date": "2020-09-22", "close": 11.1441, "volume": 2998.0}, {"date": "2020-09-23", "close": 11.15, "volume": 1562.0}, {"date": "2020-09-24", "close": 11.43, "volume": 3058.0}, {"date": "2020-09-25", "close": 11.4, "volume": 11121.0}, {"date": "2020-09-28", "close": 11.105, "volume": 9562.0}, {"date": "2020-09-29", "close": 11.105, "volume": null}, {"date": "2020-09-30", "close": 11.198, "volume": 6286.0}, {"date": "2020-10-01", "close": 11.125, "volume": 6177.0}, {"date": "2020-10-02", "close": 11.0, "volume": 3375.0}, {"date": "2020-10-05", "close": 10.95, "volume": 4526.0}, {"date": "2020-10-06", "close": 11.04, "volume": 12297.0}, {"date": "2020-10-07", "close": 11.02, "volume": 4699.0}, {"date": "2020-10-08", "close": 10.95, "volume": 3620.0}, {"date": "2020-10-09", "close": 11.0, "volume": 499.0}, {"date": "2020-10-12", "close": 10.79, "volume": 3866.0}, {"date": "2020-10-13", "close": 10.8944, "volume": 1203.0}, {"date": "2020-10-14", "close": 10.8944, "volume": null}, {"date": "2020-10-15", "close": 10.906, "volume": 1600.0}, {"date": "2020-10-16", "close": 10.906, "volume": null}, {"date": "2020-10-19", "close": 10.96, "volume": 100.0}, {"date": "2020-10-20", "close": 11.1, "volume": 24534.0}, {"date": "2020-10-21", "close": 10.675, "volume": 683045.0}, {"date": "2020-10-22", "close": 10.3, "volume": 165579.0}, {"date": "2020-10-23", "close": 10.32, "volume": 214117.0}, {"date": "2020-10-26", "close": 10.26, "volume": 27972.0}, {"date": "2020-10-27", "close": 10.28, "volume": 386058.0}, {"date": "2020-10-28", "close": 10.25, "volume": 1754.0}, {"date": "2020-10-29", "close": 10.17, "volume": 339741.0}, {"date": "2020-10-30", "close": 10.09, "volume": 150719.0}, {"date": "2020-11-02", "close": 10.05, "volume": 87732.0}, {"date": "2020-11-03", "close": 10.055, "volume": 115678.0}, {"date": "2020-11-04", "close": 10.16, "volume": 51430.0}, {"date": "2020-11-05", "close": 10.23, "volume": 438783.0}, {"date": "2020-11-06", "close": 10.25, "volume": 2806.0}, {"date": "2020-11-09", "close": 10.27, "volume": 9936.0}, {"date": "2020-11-10", "close": 10.27, "volume": 27072.0}, {"date": "2020-11-11", "close": 10.19, "volume": 37311.0}, {"date": "2020-11-12", "close": 10.07, "volume": 21151.0}, {"date": "2020-11-13", "close": 10.15, "volume": 2280.0}, {"date": "2020-11-16", "close": 10.065, "volume": 32832.0}, {"date": "2020-11-17", "close": 10.02, "volume": 89516.0}, {"date": "2020-11-18", "close": 10.05, "volume": 27660.0}, {"date": "2020-11-19", "close": 10.13, "volume": 38579.0}, {"date": "2020-11-20", "close": 10.1, "volume": 38647.0}, {"date": "2020-11-23", "close": 10.21, "volume": 148102.0}, {"date": "2020-11-24", "close": 10.08, "volume": 189469.0}, {"date": "2020-11-25", "close": 10.06, "volume": 521600.0}, {"date": "2020-11-27", "close": 10.1, "volume": 4899.0}, {"date": "2020-11-30", "close": 10.04, "volume": 62381.0}, {"date": "2020-12-01", "close": 10.05, "volume": 15892.0}, {"date": "2020-12-02", "close": 10.0, "volume": 19720.0}, {"date": "2020-12-03", "close": 10.05, "volume": 168976.0}, {"date": "2020-12-04", "close": 10.03, "volume": 211616.0}, {"date": "2020-12-07", "close": 10.22, "volume": 143952.0}, {"date": "2020-12-08", "close": 10.245, "volume": 281262.0}, {"date": "2020-12-09", "close": 10.26, "volume": 70205.0}, {"date": "2020-12-10", "close": 10.2, "volume": 60776.0}, {"date": "2020-12-11", "close": 10.04, "volume": 284381.0}, {"date": "2020-12-14", "close": 10.19, "volume": 166496.0}, {"date": "2020-12-15", "close": 10.17, "volume": 62971.0}, {"date": "2020-12-16", "close": 10.5, "volume": 151395.0}, {"date": "2020-12-17", "close": 10.41, "volume": 105763.0}, {"date": "2020-12-18", "close": 10.3, "volume": 50318.0}, {"date": "2020-12-21", "close": 10.25, "volume": 69829.0}, {"date": "2020-12-22", "close": 10.44, "volume": 96049.0}, {"date": "2020-12-23", "close": 10.39, "volume": 117057.0}, {"date": "2020-12-24", "close": 10.59, "volume": 49202.0}, {"date": "2020-12-28", "close": 10.56, "volume": 80404.0}, {"date": "2020-12-29", "close": 10.53, "volume": 84545.0}, {"date": "2020-12-30", "close": 11.05, "volume": 845688.0}, {"date": "2020-12-31", "close": 11.7, "volume": 2144857.0}, {"date": "2021-01-04", "close": 11.2, "volume": 434806.0}, {"date": "2021-01-05", "close": 11.8, "volume": 776683.0}, {"date": "2021-01-06", "close": 11.18, "volume": 342541.0}, {"date": "2021-01-07", "close": 11.09, "volume": 561780.0}, {"date": "2021-01-08", "close": 11.02, "volume": 257397.0}, {"date": "2021-01-11", "close": 10.96, "volume": 240422.0}, {"date": "2021-01-12", "close": 11.07, "volume": 359192.0}, {"date": "2021-01-13", "close": 10.9, "volume": 247104.0}, {"date": "2021-01-14", "close": 10.92, "volume": 340934.0}, {"date": "2021-01-15", "close": 10.9, "volume": 161064.0}, {"date": "2021-01-19", "close": 10.87, "volume": 166007.0}, {"date": "2021-01-20", "close": 11.4, "volume": 639616.0}, {"date": "2021-01-21", "close": 11.2, "volume": 304511.0}, {"date": "2021-01-22", "close": 11.07, "volume": 285628.0}, {"date": "2021-01-25", "close": 10.95, "volume": 269434.0}, {"date": "2021-01-26", "close": 11.04, "volume": 456401.0}, {"date": "2021-01-27", "close": 10.31, "volume": 400262.0}, {"date": "2021-01-28", "close": 10.29, "volume": 286488.0}, {"date": "2021-01-29", "close": 10.25, "volume": 302440.0}, {"date": "2021-02-01", "close": 10.3, "volume": 896456.0}, {"date": "2021-02-02", "close": 10.46, "volume": 564996.0}, {"date": "2021-02-03", "close": 10.5, "volume": 429878.0}, {"date": "2021-02-04", "close": 10.48, "volume": 166301.0}, {"date": "2021-02-05", "close": 10.45, "volume": 195434.0}, {"date": "2021-02-08", "close": 10.43, "volume": 355141.0}, {"date": "2021-02-09", "close": 10.55, "volume": 489117.0}, {"date": "2021-02-10", "close": 10.42, "volume": 343893.0}, {"date": "2021-02-11", "close": 9.84, "volume": 324930.0}, {"date": "2021-02-12", "close": 9.0, "volume": 554776.0}, {"date": "2021-02-16", "close": 9.75, "volume": 576812.0}, {"date": "2021-02-17", "close": 10.13, "volume": 396660.0}, {"date": "2021-02-18", "close": 9.94, "volume": 260527.0}, {"date": "2021-02-19", "close": 10.17, "volume": 320683.0}, {"date": "2021-02-22", "close": 10.1, "volume": 471956.0}, {"date": "2021-02-23", "close": 10.1, "volume": 346775.0}, {"date": "2021-02-24", "close": 10.48, "volume": 441761.0}, {"date": "2021-02-25", "close": 10.4, "volume": 360845.0}, {"date": "2021-02-26", "close": 10.03, "volume": 606808.0}, {"date": "2021-03-01", "close": 10.57, "volume": 645768.0}, {"date": "2021-03-02", "close": 10.86, "volume": 658604.0}, {"date": "2021-03-03", "close": 11.0, "volume": 1056881.0}, {"date": "2021-03-04", "close": 10.5, "volume": 856944.0}, {"date": "2021-03-05", "close": 10.86, "volume": 809432.0}, {"date": "2021-03-08", "close": 11.54, "volume": 1778831.0}, {"date": "2021-03-09", "close": 12.66, "volume": 1207060.0}, {"date": "2021-03-10", "close": 12.92, "volume": 998346.0}, {"date": "2021-03-11", "close": 13.86, "volume": 1254578.0}, {"date": "2021-03-12", "close": 13.78, "volume": 956634.0}, {"date": "2021-03-15", "close": 14.05, "volume": 1702176.0}, {"date": "2021-03-16", "close": 14.09, "volume": 977073.0}, {"date": "2021-03-17", "close": 13.8, "volume": 2533649.0}, {"date": "2021-03-18", "close": 14.01, "volume": 2773203.0}, {"date": "2021-03-19", "close": 14.57, "volume": 6291012.0}, {"date": "2021-03-22", "close": 14.46, "volume": 2061624.0}, {"date": "2021-03-23", "close": 13.35, "volume": 2155793.0}, {"date": "2021-03-24", "close": 11.93, "volume": 631466.0}, {"date": "2021-03-25", "close": 10.5, "volume": 1437381.0}, {"date": "2021-03-26", "close": 10.28, "volume": 1106170.0}, {"date": "2021-03-29", "close": 9.83, "volume": 489382.0}, {"date": "2021-03-30", "close": 10.23, "volume": 522921.0}, {"date": "2021-03-31", "close": 10.45, "volume": 461748.0}, {"date": "2021-04-01", "close": 10.2, "volume": 478283.0}, {"date": "2021-04-05", "close": 10.85, "volume": 1250126.0}, {"date": "2021-04-06", "close": 10.35, "volume": 877324.0}, {"date": "2021-04-07", "close": 10.02, "volume": 730229.0}, {"date": "2021-04-08", "close": 9.98, "volume": 1432214.0}, {"date": "2021-04-09", "close": 10.0, "volume": 2102724.0}, {"date": "2021-04-12", "close": 9.49, "volume": 1107648.0}, {"date": "2021-04-13", "close": 10.69, "volume": 441209.0}, {"date": "2021-04-14", "close": 11.57, "volume": 645255.0}, {"date": "2021-04-15", "close": 11.76, "volume": 358533.0}, {"date": "2021-04-16", "close": 11.35, "volume": 252898.0}, {"date": "2021-04-19", "close": 10.96, "volume": 187107.0}, {"date": "2021-04-20", "close": 10.24, "volume": 506326.0}, {"date": "2021-04-21", "close": 10.61, "volume": 463031.0}, {"date": "2021-04-22", "close": 10.78, "volume": 496756.0}, {"date": "2021-04-23", "close": 11.24, "volume": 419834.0}, {"date": "2021-04-26", "close": 11.32, "volume": 371178.0}, {"date": "2021-04-27", "close": 11.0, "volume": 623590.0}, {"date": "2021-04-28", "close": 11.33, "volume": 543099.0}, {"date": "2021-04-29", "close": 11.59, "volume": 406163.0}, {"date": "2021-04-30", "close": 11.19, "volume": 288025.0}, {"date": "2021-05-03", "close": 10.87, "volume": 597484.0}, {"date": "2021-05-04", "close": 10.63, "volume": 377487.0}, {"date": "2021-05-05", "close": 11.22, "volume": 501548.0}, {"date": "2021-05-06", "close": 11.02, "volume": 410092.0}, {"date": "2021-05-07", "close": 11.55, "volume": 364944.0}, {"date": "2021-05-10", "close": 11.03, "volume": 407249.0}, {"date": "2021-05-11", "close": 10.76, "volume": 354601.0}, {"date": "2021-05-12", "close": 11.04, "volume": 312605.0}, {"date": "2021-05-13", "close": 10.97, "volume": 429264.0}, {"date": "2021-05-14", "close": 11.02, "volume": 319064.0}, {"date": "2021-05-17", "close": 11.91, "volume": 427951.0}, {"date": "2021-05-18", "close": 12.0, "volume": 812163.0}, {"date": "2021-05-19", "close": 12.5, "volume": 455269.0}, {"date": "2021-05-20", "close": 13.45, "volume": 491774.0}, {"date": "2021-05-21", "close": 13.96, "volume": 374352.0}, {"date": "2021-05-24", "close": 14.39, "volume": 642118.0}, {"date": "2021-05-25", "close": 14.44, "volume": 550452.0}, {"date": "2021-05-26", "close": 14.48, "volume": 775452.0}, {"date": "2021-05-27", "close": 13.69, "volume": 2503999.0}, {"date": "2021-05-28", "close": 14.22, "volume": 1132941.0}, {"date": "2021-06-01", "close": 13.6, "volume": 519988.0}, {"date": "2021-06-02", "close": 13.26, "volume": 762716.0}, {"date": "2021-06-03", "close": 13.43, "volume": 1851903.0}, {"date": "2021-06-04", "close": 12.25, "volume": 1055568.0}, {"date": "2021-06-07", "close": 13.06, "volume": 1926919.0}, {"date": "2021-06-08", "close": 13.53, "volume": 1165397.0}, {"date": "2021-06-09", "close": 12.94, "volume": 668278.0}, {"date": "2021-06-10", "close": 13.23, "volume": 870755.0}, {"date": "2021-06-11", "close": 11.66, "volume": 927052.0}, {"date": "2021-06-14", "close": 11.41, "volume": 797454.0}, {"date": "2021-06-15", "close": 11.14, "volume": 667369.0}, {"date": "2021-06-16", "close": 11.01, "volume": 1473741.0}, {"date": "2021-06-17", "close": 10.29, "volume": 1582534.0}, {"date": "2021-06-18", "close": 9.67, "volume": 2235824.0}, {"date": "2021-06-21", "close": 9.99, "volume": 2159086.0}, {"date": "2021-06-22", "close": 9.6, "volume": 1387004.0}, {"date": "2021-06-23", "close": 9.59, "volume": 546642.0}, {"date": "2021-06-24", "close": 9.71, "volume": 566162.0}, {"date": "2021-06-25", "close": 9.41, "volume": 5425018.0}, {"date": "2021-06-28", "close": 9.41, "volume": 599221.0}, {"date": "2021-06-29", "close": 9.22, "volume": 500591.0}, {"date": "2021-06-30", "close": 9.31, "volume": 462170.0}, {"date": "2021-07-01", "close": 9.35, "volume": 400687.0}, {"date": "2021-07-02", "close": 9.4, "volume": 360946.0}, {"date": "2021-07-06", "close": 9.27, "volume": 440716.0}, {"date": "2021-07-07", "close": 9.44, "volume": 452724.0}, {"date": "2021-07-08", "close": 9.13, "volume": 1812284.0}, {"date": "2021-07-09", "close": 9.46, "volume": 313826.0}, {"date": "2021-07-12", "close": 9.22, "volume": 385915.0}, {"date": "2021-07-13", "close": 8.82, "volume": 367295.0}, {"date": "2021-07-14", "close": 8.6, "volume": 350351.0}, {"date": "2021-07-15", "close": 8.47, "volume": 387128.0}, {"date": "2021-07-16", "close": 8.42, "volume": 267540.0}, {"date": "2021-07-19", "close": 8.25, "volume": 301579.0}, {"date": "2021-07-20", "close": 8.7, "volume": 294767.0}, {"date": "2021-07-21", "close": 8.87, "volume": 220785.0}, {"date": "2021-07-22", "close": 8.57, "volume": 210049.0}, {"date": "2021-07-23", "close": 8.61, "volume": 137170.0}, {"date": "2021-07-26", "close": 8.85, "volume": 586904.0}, {"date": "2021-07-27", "close": 8.4, "volume": 404099.0}, {"date": "2021-07-28", "close": 8.66, "volume": 257139.0}, {"date": "2021-07-29", "close": 8.6, "volume": 186122.0}, {"date": "2021-07-30", "close": 8.64, "volume": 415484.0}, {"date": "2021-08-02", "close": 8.86, "volume": 243919.0}, {"date": "2021-08-03", "close": 9.11, "volume": 229482.0}, {"date": "2021-08-04", "close": 8.28, "volume": 263696.0}, {"date": "2021-08-05", "close": 8.53, "volume": 139854.0}, {"date": "2021-08-06", "close": 8.44, "volume": 160876.0}, {"date": "2021-08-09", "close": 8.29, "volume": 201439.0}, {"date": "2021-08-10", "close": 8.29, "volume": 301532.0}, {"date": "2021-08-11", "close": 8.41, "volume": 254948.0}, {"date": "2021-08-12", "close": 8.86, "volume": 275051.0}, {"date": "2021-08-13", "close": 9.13, "volume": 659964.0}, {"date": "2021-08-16", "close": 8.34, "volume": 456181.0}, {"date": "2021-08-17", "close": 8.77, "volume": 469863.0}, {"date": "2021-08-18", "close": 8.17, "volume": 663123.0}, {"date": "2021-08-19", "close": 7.78, "volume": 588533.0}, {"date": "2021-08-20", "close": 8.04, "volume": 766238.0}, {"date": "2021-08-23", "close": 9.32, "volume": 2195849.0}, {"date": "2021-08-24", "close": 9.42, "volume": 988692.0}, {"date": "2021-08-25", "close": 9.7, "volume": 1032054.0}, {"date": "2021-08-26", "close": 9.8, "volume": 670664.0}, {"date": "2021-08-27", "close": 9.65, "volume": 466762.0}, {"date": "2021-08-30", "close": 9.42, "volume": 499724.0}, {"date": "2021-08-31", "close": 9.23, "volume": 688385.0}, {"date": "2021-09-01", "close": 9.35, "volume": 486386.0}, {"date": "2021-09-02", "close": 9.76, "volume": 320053.0}, {"date": "2021-09-03", "close": 9.9, "volume": 425760.0}, {"date": "2021-09-07", "close": 9.56, "volume": 320743.0}, {"date": "2021-09-08", "close": 9.07, "volume": 484664.0}, {"date": "2021-09-09", "close": 9.24, "volume": 1126328.0}, {"date": "2021-09-10", "close": 9.34, "volume": 708242.0}, {"date": "2021-09-13", "close": 9.33, "volume": 1108719.0}, {"date": "2021-09-14", "close": 9.59, "volume": 523113.0}, {"date": "2021-09-15", "close": 9.76, "volume": 762357.0}, {"date": "2021-09-16", "close": 10.0, "volume": 954565.0}, {"date": "2021-09-17", "close": 9.65, "volume": 6528248.0}, {"date": "2021-09-20", "close": 9.36, "volume": 795207.0}, {"date": "2021-09-21", "close": 9.47, "volume": 298523.0}, {"date": "2021-09-22", "close": 9.25, "volume": 337343.0}, {"date": "2021-09-23", "close": 9.5, "volume": 388305.0}, {"date": "2021-09-24", "close": 9.34, "volume": 237001.0}, {"date": "2021-09-27", "close": 9.79, "volume": 381418.0}, {"date": "2021-09-28", "close": 9.71, "volume": 325684.0}, {"date": "2021-09-29", "close": 9.67, "volume": 258784.0}, {"date": "2021-09-30", "close": 9.94, "volume": 455342.0}, {"date": "2021-10-01", "close": 10.05, "volume": 440897.0}, {"date": "2021-10-04", "close": 9.95, "volume": 455833.0}, {"date": "2021-10-05", "close": 10.03, "volume": 438763.0}, {"date": "2021-10-06", "close": 9.93, "volume": 335850.0}, {"date": "2021-10-07", "close": 9.71, "volume": 453582.0}, {"date": "2021-10-08", "close": 9.11, "volume": 349391.0}, {"date": "2021-10-11", "close": 9.4, "volume": 245821.0}, {"date": "2021-10-12", "close": 9.5, "volume": 241928.0}, {"date": "2021-10-13", "close": 9.5, "volume": 328780.0}, {"date": "2021-10-14", "close": 9.48, "volume": 298267.0}, {"date": "2021-10-15", "close": 9.55, "volume": 384688.0}, {"date": "2021-10-18", "close": 9.45, "volume": 228638.0}, {"date": "2021-10-19", "close": 9.82, "volume": 361360.0}, {"date": "2021-10-20", "close": 9.38, "volume": 266884.0}, {"date": "2021-10-21", "close": 9.4, "volume": 406571.0}, {"date": "2021-10-22", "close": 9.35, "volume": 154907.0}, {"date": "2021-10-25", "close": 9.96, "volume": 360615.0}, {"date": "2021-10-26", "close": 9.6, "volume": 457943.0}, {"date": "2021-10-27", "close": 9.6, "volume": 256836.0}, {"date": "2021-10-28", "close": 9.49, "volume": 2591626.0}, {"date": "2021-10-29", "close": 9.17, "volume": 657039.0}, {"date": "2021-11-01", "close": 9.01, "volume": 578399.0}, {"date": "2021-11-02", "close": 9.22, "volume": 498388.0}, {"date": "2021-11-03", "close": 9.48, "volume": 3136710.0}, {"date": "2021-11-04", "close": 9.5, "volume": 553682.0}, {"date": "2021-11-05", "close": 9.2, "volume": 458507.0}, {"date": "2021-11-08", "close": 8.9, "volume": 468646.0}, {"date": "2021-11-09", "close": 8.78, "volume": 490474.0}, {"date": "2021-11-10", "close": 8.73, "volume": 276714.0}, {"date": "2021-11-11", "close": 9.1, "volume": 391431.0}, {"date": "2021-11-12", "close": 9.4, "volume": 363317.0}, {"date": "2021-11-15", "close": 9.32, "volume": 297049.0}, {"date": "2021-11-16", "close": 9.39, "volume": 429982.0}, {"date": "2021-11-17", "close": 9.54, "volume": 653590.0}, {"date": "2021-11-18", "close": 9.44, "volume": 475258.0}, {"date": "2021-11-19", "close": 9.05, "volume": 350039.0}, {"date": "2021-11-22", "close": 9.75, "volume": 2419682.0}, {"date": "2021-11-23", "close": 9.25, "volume": 1137967.0}, {"date": "2021-11-24", "close": 7.75, "volume": 2381527.0}, {"date": "2021-11-26", "close": 8.17, "volume": 1117526.0}, {"date": "2021-11-29", "close": 8.91, "volume": 1918997.0}, {"date": "2021-11-30", "close": 8.97, "volume": 1639831.0}, {"date": "2021-12-01", "close": 8.76, "volume": 723980.0}, {"date": "2021-12-02", "close": 9.01, "volume": 475587.0}, {"date": "2021-12-03", "close": 9.05, "volume": 926125.0}, {"date": "2021-12-06", "close": 9.63, "volume": 1158394.0}, {"date": "2021-12-07", "close": 9.55, "volume": 3364800.0}, {"date": "2021-12-08", "close": 9.57, "volume": 924359.0}, {"date": "2021-12-09", "close": 9.14, "volume": 739575.0}, {"date": "2021-12-10", "close": 9.13, "volume": 538237.0}, {"date": "2021-12-13", "close": 9.95, "volume": 1332330.0}, {"date": "2021-12-14", "close": 9.67, "volume": 899931.0}, {"date": "2021-12-15", "close": 10.03, "volume": 2223858.0}, {"date": "2021-12-16", "close": 9.5, "volume": 1725339.0}, {"date": "2021-12-17", "close": 8.67, "volume": 13264990.0}, {"date": "2021-12-20", "close": 8.1, "volume": 1886478.0}, {"date": "2021-12-21", "close": 8.31, "volume": 1224065.0}, {"date": "2021-12-22", "close": 8.08, "volume": 1097372.0}, {"date": "2021-12-23", "close": 8.23, "volume": 1015876.0}, {"date": "2021-12-27", "close": 8.19, "volume": 513294.0}, {"date": "2021-12-28", "close": 8.14, "volume": 481203.0}, {"date": "2021-12-29", "close": 8.28, "volume": 649352.0}, {"date": "2021-12-30", "close": 8.45, "volume": 646992.0}, {"date": "2021-12-31", "close": 8.5, "volume": 884732.0}, {"date": "2022-01-03", "close": 8.83, "volume": 1127626.0}, {"date": "2022-01-04", "close": 8.04, "volume": 602845.0}, {"date": "2022-01-05", "close": 7.26, "volume": 672638.0}, {"date": "2022-01-06", "close": 6.73, "volume": 999143.0}, {"date": "2022-01-07", "close": 6.7, "volume": 651484.0}, {"date": "2022-01-10", "close": 6.46, "volume": 470804.0}, {"date": "2022-01-11", "close": 6.56, "volume": 452048.0}, {"date": "2022-01-12", "close": 6.23, "volume": 591317.0}, {"date": "2022-01-13", "close": 5.97, "volume": 522292.0}, {"date": "2022-01-14", "close": 6.01, "volume": 706106.0}, {"date": "2022-01-18", "close": 5.62, "volume": 680698.0}, {"date": "2022-01-19", "close": 5.35, "volume": 846451.0}, {"date": "2022-01-20", "close": 5.61, "volume": 996630.0}, {"date": "2022-01-21", "close": 5.71, "volume": 841068.0}, {"date": "2022-01-24", "close": 6.0, "volume": 989888.0}, {"date": "2022-01-25", "close": 5.96, "volume": 776852.0}, {"date": "2022-01-26", "close": 5.71, "volume": 1696470.0}, {"date": "2022-01-27", "close": 5.66, "volume": 674792.0}, {"date": "2022-01-28", "close": 5.82, "volume": 1048385.0}, {"date": "2022-01-31", "close": 6.1, "volume": 772137.0}, {"date": "2022-02-01", "close": 6.07, "volume": 1870283.0}, {"date": "2022-02-02", "close": 5.94, "volume": 1028841.0}, {"date": "2022-02-03", "close": 5.69, "volume": 684786.0}, {"date": "2022-02-04", "close": 5.8, "volume": 766224.0}, {"date": "2022-02-07", "close": 5.89, "volume": 611997.0}, {"date": "2022-02-08", "close": 5.8, "volume": 1112268.0}, {"date": "2022-02-09", "close": 5.99, "volume": 1044039.0}, {"date": "2022-02-10", "close": 5.61, "volume": 862670.0}, {"date": "2022-02-11", "close": 5.38, "volume": 609865.0}, {"date": "2022-02-14", "close": 5.2, "volume": 671530.0}, {"date": "2022-02-15", "close": 5.41, "volume": 472326.0}, {"date": "2022-02-16", "close": 5.29, "volume": 588055.0}, {"date": "2022-02-17", "close": 5.03, "volume": 552720.0}, {"date": "2022-02-18", "close": 4.87, "volume": 674069.0}, {"date": "2022-02-22", "close": 5.0, "volume": 753262.0}, {"date": "2022-02-23", "close": 4.75, "volume": 1003518.0}, {"date": "2022-02-24", "close": 5.02, "volume": 1169919.0}, {"date": "2022-02-25", "close": 5.33, "volume": 720318.0}, {"date": "2022-02-28", "close": 5.06, "volume": 2366559.0}, {"date": "2022-03-01", "close": 4.89, "volume": 1433239.0}, {"date": "2022-03-02", "close": 4.93, "volume": 1220912.0}, {"date": "2022-03-03", "close": 4.74, "volume": 771627.0}, {"date": "2022-03-04", "close": 4.6, "volume": 1297546.0}, {"date": "2022-03-07", "close": 4.65, "volume": 1304510.0}, {"date": "2022-03-08", "close": 4.9, "volume": 1093173.0}, {"date": "2022-03-09", "close": 5.12, "volume": 643038.0}, {"date": "2022-03-10", "close": 5.18, "volume": 519530.0}, {"date": "2022-03-11", "close": 5.32, "volume": 784013.0}, {"date": "2022-03-14", "close": 5.38, "volume": 1470741.0}, {"date": "2022-03-15", "close": 5.23, "volume": 1076954.0}, {"date": "2022-03-16", "close": 5.4, "volume": 1312679.0}, {"date": "2022-03-17", "close": 5.31, "volume": 1067387.0}, {"date": "2022-03-18", "close": 5.45, "volume": 1414316.0}, {"date": "2022-03-21", "close": 5.28, "volume": 961755.0}, {"date": "2022-03-22", "close": 5.41, "volume": 862780.0}, {"date": "2022-03-23", "close": 5.31, "volume": 654327.0}, {"date": "2022-03-24", "close": 5.38, "volume": 481049.0}, {"date": "2022-03-25", "close": 5.25, "volume": 486448.0}, {"date": "2022-03-28", "close": 5.23, "volume": 590987.0}, {"date": "2022-03-29", "close": 5.26, "volume": 691597.0}, {"date": "2022-03-30", "close": 5.37, "volume": 1059784.0}, {"date": "2022-03-31", "close": 5.26, "volume": 865358.0}, {"date": "2022-04-01", "close": 5.5, "volume": 735532.0}, {"date": "2022-04-04", "close": 5.65, "volume": 475470.0}, {"date": "2022-04-05", "close": 5.75, "volume": 3021569.0}, {"date": "2022-04-06", "close": 5.85, "volume": 733164.0}, {"date": "2022-04-07", "close": 5.5, "volume": 762813.0}, {"date": "2022-04-08", "close": 5.5, "volume": 730371.0}, {"date": "2022-04-11", "close": 5.36, "volume": 651255.0}, {"date": "2022-04-12", "close": 5.3, "volume": 1323226.0}, {"date": "2022-04-13", "close": 5.46, "volume": 477103.0}, {"date": "2022-04-14", "close": 5.51, "volume": 545109.0}, {"date": "2022-04-18", "close": 5.36, "volume": 931664.0}, {"date": "2022-04-19", "close": 5.68, "volume": 341897.0}, {"date": "2022-04-20", "close": 5.64, "volume": 332631.0}, {"date": "2022-04-21", "close": 5.5, "volume": 432751.0}, {"date": "2022-04-22", "close": 5.5, "volume": 362284.0}, {"date": "2022-04-25", "close": 5.58, "volume": 545459.0}, {"date": "2022-04-26", "close": 4.88, "volume": 5565737.0}, {"date": "2022-04-27", "close": 4.8, "volume": 588372.0}, {"date": "2022-04-28", "close": 4.83, "volume": 681786.0}, {"date": "2022-04-29", "close": 4.66, "volume": 538236.0}, {"date": "2022-05-02", "close": 4.82, "volume": 651561.0}, {"date": "2022-05-03", "close": 4.78, "volume": 256661.0}, {"date": "2022-05-04", "close": 5.03, "volume": 413634.0}, {"date": "2022-05-05", "close": 4.77, "volume": 914035.0}, {"date": "2022-05-06", "close": 4.51, "volume": 437840.0}, {"date": "2022-05-09", "close": 4.23, "volume": 589333.0}, {"date": "2022-05-10", "close": 4.43, "volume": 951527.0}, {"date": "2022-05-11", "close": 3.99, "volume": 601302.0}, {"date": "2022-05-12", "close": 3.92, "volume": 968228.0}, {"date": "2022-05-13", "close": 4.09, "volume": 576040.0}, {"date": "2022-05-16", "close": 4.05, "volume": 504125.0}, {"date": "2022-05-17", "close": 4.27, "volume": 379911.0}, {"date": "2022-05-18", "close": 4.05, "volume": 634016.0}, {"date": "2022-05-19", "close": 4.13, "volume": 658868.0}, {"date": "2022-05-20", "close": 4.14, "volume": 707652.0}, {"date": "2022-05-23", "close": 3.78, "volume": 831577.0}, {"date": "2022-05-24", "close": 3.6, "volume": 768480.0}, {"date": "2022-05-25", "close": 3.52, "volume": 617631.0}, {"date": "2022-05-26", "close": 3.47, "volume": 589670.0}, {"date": "2022-05-27", "close": 3.53, "volume": 579117.0}, {"date": "2022-05-31", "close": 3.53, "volume": 1685150.0}, {"date": "2022-06-01", "close": 3.48, "volume": 1216104.0}, {"date": "2022-06-02", "close": 3.58, "volume": 757644.0}, {"date": "2022-06-03", "close": 3.71, "volume": 1056655.0}, {"date": "2022-06-06", "close": 3.65, "volume": 944442.0}, {"date": "2022-06-07", "close": 3.87, "volume": 803316.0}, {"date": "2022-06-08", "close": 3.68, "volume": 542047.0}, {"date": "2022-06-09", "close": 3.66, "volume": 644588.0}, {"date": "2022-06-10", "close": 3.5, "volume": 564625.0}, {"date": "2022-06-13", "close": 3.4, "volume": 1087657.0}, {"date": "2022-06-14", "close": 3.43, "volume": 693423.0}, {"date": "2022-06-15", "close": 3.47, "volume": 1275425.0}, {"date": "2022-06-16", "close": 3.4, "volume": 1084285.0}, {"date": "2022-06-17", "close": 3.49, "volume": 1410794.0}, {"date": "2022-06-21", "close": 3.59, "volume": 892069.0}, {"date": "2022-06-22", "close": 3.74, "volume": 835153.0}, {"date": "2022-06-23", "close": 4.21, "volume": 990708.0}, {"date": "2022-06-24", "close": 4.19, "volume": 6840817.0}, {"date": "2022-06-27", "close": 3.64, "volume": 2133872.0}, {"date": "2022-06-28", "close": 3.55, "volume": 926290.0}, {"date": "2022-06-29", "close": 3.47, "volume": 1241607.0}, {"date": "2022-06-30", "close": 3.24, "volume": 1567835.0}, {"date": "2022-07-01", "close": 3.52, "volume": 1004533.0}, {"date": "2022-07-05", "close": 3.71, "volume": 588477.0}, {"date": "2022-07-06", "close": 3.94, "volume": 1060610.0}, {"date": "2022-07-07", "close": 4.04, "volume": 1163019.0}, {"date": "2022-07-08", "close": 4.04, "volume": 723301.0}, {"date": "2022-07-11", "close": 3.88, "volume": 367590.0}, {"date": "2022-07-12", "close": 3.49, "volume": 1303595.0}, {"date": "2022-07-13", "close": 3.55, "volume": 1378859.0}, {"date": "2022-07-14", "close": 3.55, "volume": 558631.0}, {"date": "2022-07-15", "close": 3.61, "volume": 770050.0}, {"date": "2022-07-18", "close": 3.45, "volume": 411264.0}, {"date": "2022-07-19", "close": 3.29, "volume": 1778990.0}, {"date": "2022-07-20", "close": 3.29, "volume": 1869573.0}, {"date": "2022-07-21", "close": 3.23, "volume": 1297067.0}, {"date": "2022-07-22", "close": 3.06, "volume": 830119.0}, {"date": "2022-07-25", "close": 3.3, "volume": 1294695.0}, {"date": "2022-07-26", "close": 3.14, "volume": 424291.0}, {"date": "2022-07-27", "close": 3.13, "volume": 506653.0}, {"date": "2022-07-28", "close": 2.98, "volume": 791181.0}, {"date": "2022-07-29", "close": 2.76, "volume": 618240.0}, {"date": "2022-08-01", "close": 2.49, "volume": 1164443.0}, {"date": "2022-08-02", "close": 2.29, "volume": 1156081.0}, {"date": "2022-08-03", "close": 2.31, "volume": 4708219.0}, {"date": "2022-08-04", "close": 2.37, "volume": 1578328.0}, {"date": "2022-08-05", "close": 2.49, "volume": 1522008.0}, {"date": "2022-08-08", "close": 2.64, "volume": 2194500.0}, {"date": "2022-08-09", "close": 2.59, "volume": 3997925.0}, {"date": "2022-08-10", "close": 2.69, "volume": 696172.0}, {"date": "2022-08-11", "close": 2.75, "volume": 2178437.0}, {"date": "2022-08-12", "close": 2.88, "volume": 463322.0}, {"date": "2022-08-15", "close": 3.08, "volume": 866669.0}, {"date": "2022-08-16", "close": 2.91, "volume": 825538.0}, {"date": "2022-08-17", "close": 2.9, "volume": 321868.0}, {"date": "2022-08-18", "close": 2.83, "volume": 324695.0}, {"date": "2022-08-19", "close": 2.83, "volume": 347905.0}, {"date": "2022-08-22", "close": 2.87, "volume": 394725.0}, {"date": "2022-08-23", "close": 2.89, "volume": 300493.0}, {"date": "2022-08-24", "close": 3.02, "volume": 266883.0}, {"date": "2022-08-25", "close": 2.99, "volume": 237672.0}, {"date": "2022-08-26", "close": 2.93, "volume": 713594.0}, {"date": "2022-08-29", "close": 2.93, "volume": 404673.0}, {"date": "2022-08-30", "close": 2.75, "volume": 420076.0}, {"date": "2022-08-31", "close": 2.8, "volume": 407098.0}, {"date": "2022-09-01", "close": 2.81, "volume": 622072.0}, {"date": "2022-09-02", "close": 2.93, "volume": 805318.0}, {"date": "2022-09-06", "close": 2.75, "volume": 1095954.0}, {"date": "2022-09-07", "close": 2.76, "volume": 441053.0}, {"date": "2022-09-08", "close": 2.83, "volume": 373789.0}, {"date": "2022-09-09", "close": 2.84, "volume": 280171.0}, {"date": "2022-09-12", "close": 2.78, "volume": 397688.0}, {"date": "2022-09-13", "close": 2.57, "volume": 456083.0}, {"date": "2022-09-14", "close": 2.51, "volume": 480358.0}, {"date": "2022-09-15", "close": 2.35, "volume": 944336.0}, {"date": "2022-09-16", "close": 2.27, "volume": 1277845.0}, {"date": "2022-09-19", "close": 2.17, "volume": 926664.0}, {"date": "2022-09-20", "close": 2.03, "volume": 702228.0}, {"date": "2022-09-21", "close": 1.99, "volume": 577710.0}, {"date": "2022-09-22", "close": 2.0, "volume": 719591.0}, {"date": "2022-09-23", "close": 2.05, "volume": 651588.0}, {"date": "2022-09-26", "close": 2.08, "volume": 463142.0}, {"date": "2022-09-27", "close": 2.17, "volume": 506418.0}, {"date": "2022-09-28", "close": 2.24, "volume": 1187530.0}, {"date": "2022-09-29", "close": 2.18, "volume": 500117.0}, {"date": "2022-09-30", "close": 2.24, "volume": 572379.0}, {"date": "2022-10-03", "close": 2.27, "volume": 359480.0}, {"date": "2022-10-04", "close": 2.45, "volume": 459428.0}, {"date": "2022-10-05", "close": 2.5, "volume": 745907.0}, {"date": "2022-10-06", "close": 2.5, "volume": 536676.0}, {"date": "2022-10-07", "close": 2.3, "volume": 669913.0}, {"date": "2022-10-10", "close": 2.33, "volume": 412191.0}, {"date": "2022-10-11", "close": 2.34, "volume": 536791.0}, {"date": "2022-10-12", "close": 2.18, "volume": 404018.0}, {"date": "2022-10-13", "close": 2.22, "volume": 311383.0}, {"date": "2022-10-14", "close": 2.14, "volume": 326335.0}, {"date": "2022-10-17", "close": 2.23, "volume": 357865.0}, {"date": "2022-10-18", "close": 2.25, "volume": 361125.0}, {"date": "2022-10-19", "close": 2.15, "volume": 332192.0}, {"date": "2022-10-20", "close": 2.07, "volume": 237967.0}, {"date": "2022-10-21", "close": 2.15, "volume": 404001.0}, {"date": "2022-10-24", "close": 2.12, "volume": 252019.0}, {"date": "2022-10-25", "close": 2.15, "volume": 310623.0}, {"date": "2022-10-26", "close": 2.16, "volume": 387571.0}, {"date": "2022-10-27", "close": 2.13, "volume": 260808.0}, {"date": "2022-10-28", "close": 2.22, "volume": 508721.0}, {"date": "2022-10-31", "close": 2.2, "volume": 568673.0}, {"date": "2022-11-01", "close": 2.32, "volume": 350342.0}, {"date": "2022-11-02", "close": 2.17, "volume": 358179.0}, {"date": "2022-11-03", "close": 2.14, "volume": 312593.0}, {"date": "2022-11-04", "close": 2.09, "volume": 335546.0}, {"date": "2022-11-07", "close": 2.1, "volume": 752656.0}, {"date": "2022-11-08", "close": 2.01, "volume": 6807787.0}, {"date": "2022-11-09", "close": 1.92, "volume": 1014149.0}, {"date": "2022-11-10", "close": 1.98, "volume": 432083.0}, {"date": "2022-11-11", "close": 2.0, "volume": 958399.0}, {"date": "2022-11-14", "close": 1.96, "volume": 508647.0}, {"date": "2022-11-15", "close": 1.92, "volume": 645958.0}, {"date": "2022-11-16", "close": 1.93, "volume": 458851.0}, {"date": "2022-11-17", "close": 1.92, "volume": 351078.0}, {"date": "2022-11-18", "close": 1.85, "volume": 588777.0}, {"date": "2022-11-21", "close": 1.83, "volume": 477124.0}, {"date": "2022-11-22", "close": 1.82, "volume": 296819.0}, {"date": "2022-11-23", "close": 1.84, "volume": 483969.0}, {"date": "2022-11-25", "close": 1.83, "volume": 152844.0}, {"date": "2022-11-28", "close": 1.8, "volume": 659181.0}, {"date": "2022-11-29", "close": 1.79, "volume": 396020.0}, {"date": "2022-11-30", "close": 1.91, "volume": 668742.0}, {"date": "2022-12-01", "close": 1.98, "volume": 494411.0}, {"date": "2022-12-02", "close": 2.0, "volume": 499192.0}, {"date": "2022-12-05", "close": 1.94, "volume": 684778.0}, {"date": "2022-12-06", "close": 1.99, "volume": 1678232.0}, {"date": "2022-12-07", "close": 1.99, "volume": 627082.0}, {"date": "2022-12-08", "close": 1.99, "volume": 871335.0}, {"date": "2022-12-09", "close": 1.92, "volume": 824852.0}, {"date": "2022-12-12", "close": 1.86, "volume": 856885.0}, {"date": "2022-12-13", "close": 1.85, "volume": 597697.0}, {"date": "2022-12-14", "close": 1.8, "volume": 1652548.0}, {"date": "2022-12-15", "close": 1.76, "volume": 1313105.0}, {"date": "2022-12-16", "close": 1.77, "volume": 4089936.0}, {"date": "2022-12-19", "close": 1.68, "volume": 2525340.0}, {"date": "2022-12-20", "close": 1.94, "volume": 1674428.0}, {"date": "2022-12-21", "close": 1.91, "volume": 736885.0}, {"date": "2022-12-22", "close": 1.88, "volume": 356563.0}, {"date": "2022-12-23", "close": 1.77, "volume": 316904.0}, {"date": "2022-12-27", "close": 1.69, "volume": 373619.0}, {"date": "2022-12-28", "close": 1.75, "volume": 563154.0}, {"date": "2022-12-29", "close": 1.89, "volume": 503199.0}, {"date": "2022-12-30", "close": 1.92, "volume": 465495.0}, {"date": "2023-01-03", "close": 2.02, "volume": 491433.0}, {"date": "2023-01-04", "close": 2.09, "volume": 541794.0}, {"date": "2023-01-05", "close": 2.03, "volume": 196996.0}, {"date": "2023-01-06", "close": 1.99, "volume": 3199481.0}, {"date": "2023-01-09", "close": 2.04, "volume": 3035524.0}, {"date": "2023-01-10", "close": 2.27, "volume": 991267.0}, {"date": "2023-01-11", "close": 2.19, "volume": 430222.0}, {"date": "2023-01-12", "close": 2.29, "volume": 354841.0}, {"date": "2023-01-13", "close": 2.43, "volume": 361282.0}, {"date": "2023-01-17", "close": 2.34, "volume": 334145.0}, {"date": "2023-01-18", "close": 2.29, "volume": 343468.0}, {"date": "2023-01-19", "close": 2.27, "volume": 254024.0}, {"date": "2023-01-20", "close": 2.36, "volume": 271911.0}, {"date": "2023-01-23", "close": 2.34, "volume": 442516.0}, {"date": "2023-01-24", "close": 2.35, "volume": 224317.0}, {"date": "2023-01-25", "close": 2.32, "volume": 466002.0}, {"date": "2023-01-26", "close": 2.43, "volume": 287706.0}, {"date": "2023-01-27", "close": 2.42, "volume": 390227.0}, {"date": "2023-01-30", "close": 2.39, "volume": 206144.0}, {"date": "2023-01-31", "close": 2.46, "volume": 1460680.0}, {"date": "2023-02-01", "close": 2.48, "volume": 273123.0}, {"date": "2023-02-02", "close": 2.46, "volume": 448301.0}, {"date": "2023-02-03", "close": 2.4, "volume": 275231.0}, {"date": "2023-02-06", "close": 2.28, "volume": 468501.0}, {"date": "2023-02-07", "close": 2.3, "volume": 255055.0}, {"date": "2023-02-08", "close": 2.24, "volume": 145478.0}, {"date": "2023-02-09", "close": 2.14, "volume": 508399.0}, {"date": "2023-02-10", "close": 2.09, "volume": 243425.0}, {"date": "2023-02-13", "close": 2.16, "volume": 475061.0}, {"date": "2023-02-14", "close": 2.22, "volume": 462508.0}, {"date": "2023-02-15", "close": 2.17, "volume": 180037.0}, {"date": "2023-02-16", "close": 2.12, "volume": 294710.0}, {"date": "2023-02-17", "close": 2.15, "volume": 232052.0}, {"date": "2023-02-21", "close": 2.06, "volume": 311563.0}, {"date": "2023-02-22", "close": 2.06, "volume": 2019959.0}, {"date": "2023-02-23", "close": 2.07, "volume": 371341.0}, {"date": "2023-02-24", "close": 1.99, "volume": 384326.0}, {"date": "2023-02-27", "close": 1.99, "volume": 280724.0}, {"date": "2023-02-28", "close": 1.94, "volume": 956081.0}, {"date": "2023-03-01", "close": 1.85, "volume": 479360.0}, {"date": "2023-03-02", "close": 1.88, "volume": 300954.0}, {"date": "2023-03-03", "close": 1.87, "volume": 294608.0}, {"date": "2023-03-06", "close": 1.78, "volume": 465023.0}, {"date": "2023-03-07", "close": 1.79, "volume": 371268.0}, {"date": "2023-03-08", "close": 1.75, "volume": 600258.0}, {"date": "2023-03-09", "close": 1.69, "volume": 543188.0}, {"date": "2023-03-10", "close": 1.64, "volume": 769453.0}, {"date": "2023-03-13", "close": 1.6, "volume": 772184.0}, {"date": "2023-03-14", "close": 1.66, "volume": 746035.0}, {"date": "2023-03-15", "close": 1.64, "volume": 1356444.0}, {"date": "2023-03-16", "close": 1.68, "volume": 1524907.0}, {"date": "2023-03-17", "close": 1.64, "volume": 1775962.0}, {"date": "2023-03-20", "close": 1.67, "volume": 1628445.0}, {"date": "2023-03-21", "close": 1.74, "volume": 1360755.0}, {"date": "2023-03-22", "close": 1.65, "volume": 618865.0}, {"date": "2023-03-23", "close": 1.66, "volume": 419852.0}, {"date": "2023-03-24", "close": 1.64, "volume": 410039.0}, {"date": "2023-03-27", "close": 1.61, "volume": 273825.0}, {"date": "2023-03-28", "close": 1.61, "volume": 274405.0}, {"date": "2023-03-29", "close": 1.66, "volume": 496909.0}, {"date": "2023-03-30", "close": 1.65, "volume": 361478.0}, {"date": "2023-03-31", "close": 1.66, "volume": 1142486.0}, {"date": "2023-04-03", "close": 1.74, "volume": 610626.0}, {"date": "2023-04-04", "close": 1.75, "volume": 571215.0}, {"date": "2023-04-05", "close": 1.77, "volume": 416257.0}, {"date": "2023-04-06", "close": 1.83, "volume": 288227.0}, {"date": "2023-04-10", "close": 1.76, "volume": 267343.0}, {"date": "2023-04-11", "close": 1.74, "volume": 452290.0}, {"date": "2023-04-12", "close": 1.72, "volume": 161532.0}, {"date": "2023-04-13", "close": 1.79, "volume": 353024.0}, {"date": "2023-04-14", "close": 1.8, "volume": 550833.0}, {"date": "2023-04-17", "close": 1.81, "volume": 427778.0}, {"date": "2023-04-18", "close": 1.74, "volume": 349492.0}, {"date": "2023-04-19", "close": 1.74, "volume": 201817.0}, {"date": "2023-04-20", "close": 1.71, "volume": 419130.0}, {"date": "2023-04-21", "close": 1.82, "volume": 405128.0}, {"date": "2023-04-24", "close": 1.75, "volume": 312010.0}, {"date": "2023-04-25", "close": 1.65, "volume": 241165.0}, {"date": "2023-04-26", "close": 1.64, "volume": 180686.0}, {"date": "2023-04-27", "close": 1.59, "volume": 185712.0}, {"date": "2023-04-28", "close": 1.61, "volume": 489669.0}, {"date": "2023-05-01", "close": 1.61, "volume": 533907.0}, {"date": "2023-05-02", "close": 1.62, "volume": 479624.0}, {"date": "2023-05-03", "close": 1.6, "volume": 471961.0}, {"date": "2023-05-04", "close": 1.62, "volume": 403125.0}, {"date": "2023-05-05", "close": 1.67, "volume": 302647.0}, {"date": "2023-05-08", "close": 1.62, "volume": 344115.0}, {"date": "2023-05-09", "close": 1.61, "volume": 891421.0}, {"date": "2023-05-10", "close": 1.61, "volume": 526430.0}, {"date": "2023-05-11", "close": 1.61, "volume": 275840.0}, {"date": "2023-05-12", "close": 1.62, "volume": 149076.0}, {"date": "2023-05-15", "close": 1.64, "volume": 286497.0}, {"date": "2023-05-16", "close": 1.6, "volume": 262485.0}, {"date": "2023-05-17", "close": 1.56, "volume": 980497.0}, {"date": "2023-05-18", "close": 1.6, "volume": 753823.0}, {"date": "2023-05-19", "close": 1.63, "volume": 446683.0}, {"date": "2023-05-22", "close": 1.7, "volume": 503142.0}, {"date": "2023-05-23", "close": 1.73, "volume": 650328.0}, {"date": "2023-05-24", "close": 1.67, "volume": 445198.0}, {"date": "2023-05-25", "close": 1.64, "volume": 369861.0}, {"date": "2023-05-26", "close": 1.61, "volume": 212422.0}, {"date": "2023-05-30", "close": 1.57, "volume": 618469.0}, {"date": "2023-05-31", "close": 1.62, "volume": 553681.0}, {"date": "2023-06-01", "close": 1.63, "volume": 319435.0}, {"date": "2023-06-02", "close": 1.71, "volume": 383386.0}, {"date": "2023-06-05", "close": 1.69, "volume": 239376.0}, {"date": "2023-06-06", "close": 1.72, "volume": 460972.0}, {"date": "2023-06-07", "close": 1.77, "volume": 823157.0}, {"date": "2023-06-08", "close": 1.73, "volume": 224461.0}, {"date": "2023-06-09", "close": 1.7, "volume": 287059.0}, {"date": "2023-06-12", "close": 1.74, "volume": 401465.0}, {"date": "2023-06-13", "close": 1.78, "volume": 433712.0}, {"date": "2023-06-14", "close": 1.75, "volume": 390121.0}, {"date": "2023-06-15", "close": 1.76, "volume": 359207.0}, {"date": "2023-06-16", "close": 1.76, "volume": 983587.0}, {"date": "2023-06-20", "close": 1.78, "volume": 296456.0}, {"date": "2023-06-21", "close": 1.75, "volume": 315233.0}, {"date": "2023-06-22", "close": 1.75, "volume": 303366.0}, {"date": "2023-06-23", "close": 1.76, "volume": 4117352.0}, {"date": "2023-06-26", "close": 1.74, "volume": 424980.0}, {"date": "2023-06-27", "close": 1.75, "volume": 314173.0}, {"date": "2023-06-28", "close": 1.77, "volume": 366207.0}, {"date": "2023-06-29", "close": 1.84, "volume": 660725.0}, {"date": "2023-06-30", "close": 1.8, "volume": 316110.0}, {"date": "2023-07-03", "close": 1.76, "volume": 200218.0}, {"date": "2023-07-05", "close": 1.77, "volume": 212731.0}, {"date": "2023-07-06", "close": 1.67, "volume": 470422.0}, {"date": "2023-07-07", "close": 1.71, "volume": 222833.0}, {"date": "2023-07-10", "close": 1.7, "volume": 272962.0}, {"date": "2023-07-11", "close": 1.71, "volume": 113148.0}, {"date": "2023-07-12", "close": 1.72, "volume": 237145.0}, {"date": "2023-07-13", "close": 1.71, "volume": 171472.0}, {"date": "2023-07-14", "close": 1.7, "volume": 199089.0}, {"date": "2023-07-17", "close": 1.7, "volume": 435835.0}, {"date": "2023-07-18", "close": 1.8, "volume": 975643.0}, {"date": "2023-07-19", "close": 1.91, "volume": 590463.0}, {"date": "2023-07-20", "close": 1.93, "volume": 408575.0}, {"date": "2023-07-21", "close": 1.91, "volume": 484467.0}, {"date": "2023-07-24", "close": 1.87, "volume": 323501.0}, {"date": "2023-07-25", "close": 1.81, "volume": 367071.0}, {"date": "2023-07-26", "close": 1.81, "volume": 399323.0}, {"date": "2023-07-27", "close": 1.65, "volume": 1107407.0}, {"date": "2023-07-28", "close": 1.75, "volume": 489661.0}, {"date": "2023-07-31", "close": 1.85, "volume": 1413826.0}, {"date": "2023-08-01", "close": 1.89, "volume": 785464.0}, {"date": "2023-08-02", "close": 1.83, "volume": 284200.0}, {"date": "2023-08-03", "close": 1.76, "volume": 477505.0}, {"date": "2023-08-04", "close": 1.84, "volume": 1686427.0}, {"date": "2023-08-07", "close": 1.95, "volume": 530497.0}, {"date": "2023-08-08", "close": 2.05, "volume": 495737.0}, {"date": "2023-08-09", "close": 2.1, "volume": 320590.0}, {"date": "2023-08-10", "close": 1.97, "volume": 336756.0}, {"date": "2023-08-11", "close": 1.93, "volume": 240207.0}, {"date": "2023-08-14", "close": 1.74, "volume": 375045.0}, {"date": "2023-08-15", "close": 1.72, "volume": 487350.0}, {"date": "2023-08-16", "close": 1.66, "volume": 212189.0}, {"date": "2023-08-17", "close": 1.7, "volume": 314885.0}, {"date": "2023-08-18", "close": 1.68, "volume": 228421.0}, {"date": "2023-08-21", "close": 1.66, "volume": 248748.0}, {"date": "2023-08-22", "close": 1.64, "volume": 161335.0}, {"date": "2023-08-23", "close": 1.67, "volume": 182850.0}, {"date": "2023-08-24", "close": 1.64, "volume": 148345.0}, {"date": "2023-08-25", "close": 1.64, "volume": 176855.0}, {"date": "2023-08-28", "close": 1.63, "volume": 242906.0}, {"date": "2023-08-29", "close": 1.67, "volume": 203902.0}, {"date": "2023-08-30", "close": 1.65, "volume": 119250.0}, {"date": "2023-08-31", "close": 1.64, "volume": 240231.0}, {"date": "2023-09-01", "close": 1.64, "volume": 212236.0}, {"date": "2023-09-05", "close": 1.66, "volume": 273916.0}, {"date": "2023-09-06", "close": 1.6, "volume": 406881.0}, {"date": "2023-09-07", "close": 1.57, "volume": 262901.0}, {"date": "2023-09-08", "close": 1.56, "volume": 183018.0}, {"date": "2023-09-11", "close": 1.54, "volume": 259295.0}, {"date": "2023-09-12", "close": 1.5, "volume": 365564.0}, {"date": "2023-09-13", "close": 1.44, "volume": 358866.0}, {"date": "2023-09-14", "close": 1.38, "volume": 1052853.0}, {"date": "2023-09-15", "close": 1.3, "volume": 1362895.0}, {"date": "2023-09-18", "close": 1.26, "volume": 745532.0}, {"date": "2023-09-19", "close": 1.32, "volume": 9824800.0}, {"date": "2023-09-20", "close": 1.35, "volume": 978388.0}, {"date": "2023-09-21", "close": 1.39, "volume": 430882.0}, {"date": "2023-09-22", "close": 1.33, "volume": 907944.0}, {"date": "2023-09-25", "close": 1.4, "volume": 505132.0}, {"date": "2023-09-26", "close": 1.39, "volume": 481078.0}, {"date": "2023-09-27", "close": 1.4, "volume": 500927.0}, {"date": "2023-09-28", "close": 1.39, "volume": 376752.0}, {"date": "2023-09-29", "close": 1.34, "volume": 499416.0}, {"date": "2023-10-02", "close": 1.26, "volume": 489180.0}, {"date": "2023-10-03", "close": 1.26, "volume": 702966.0}, {"date": "2023-10-04", "close": 1.24, "volume": 282092.0}, {"date": "2023-10-05", "close": 1.25, "volume": 792135.0}, {"date": "2023-10-06", "close": 1.2, "volume": 1223649.0}, {"date": "2023-10-09", "close": 1.21, "volume": 262440.0}, {"date": "2023-10-10", "close": 1.21, "volume": 283943.0}, {"date": "2023-10-11", "close": 1.22, "volume": 253134.0}, {"date": "2023-10-12", "close": 1.16, "volume": 456868.0}, {"date": "2023-10-13", "close": 1.17, "volume": 421144.0}, {"date": "2023-10-16", "close": 1.2, "volume": 1162429.0}, {"date": "2023-10-17", "close": 1.2, "volume": 531069.0}, {"date": "2023-10-18", "close": 1.17, "volume": 529006.0}, {"date": "2023-10-19", "close": 1.21, "volume": 773488.0}, {"date": "2023-10-20", "close": 1.17, "volume": 861270.0}, {"date": "2023-10-23", "close": 1.15, "volume": 488887.0}, {"date": "2023-10-24", "close": 1.16, "volume": 982297.0}, {"date": "2023-10-25", "close": 1.15, "volume": 689005.0}, {"date": "2023-10-26", "close": 1.12, "volume": 516618.0}, {"date": "2023-10-27", "close": 1.02, "volume": 2603329.0}, {"date": "2023-10-30", "close": 1.0, "volume": 1695976.0}, {"date": "2023-10-31", "close": 0.9636, "volume": 16286190.0}, {"date": "2023-11-01", "close": 1.16, "volume": 10611430.0}, {"date": "2023-11-02", "close": 1.28, "volume": 3302230.0}, {"date": "2023-11-03", "close": 1.35, "volume": 1923607.0}, {"date": "2023-11-06", "close": 1.32, "volume": 1021291.0}, {"date": "2023-11-07", "close": 1.34, "volume": 942666.0}, {"date": "2023-11-08", "close": 1.37, "volume": 1739893.0}, {"date": "2023-11-09", "close": 1.24, "volume": 1278103.0}, {"date": "2023-11-10", "close": 1.29, "volume": 919006.0}, {"date": "2023-11-13", "close": 1.28, "volume": 366993.0}, {"date": "2023-11-14", "close": 1.35, "volume": 1062527.0}, {"date": "2023-11-15", "close": 1.35, "volume": 1314215.0}, {"date": "2023-11-16", "close": 1.31, "volume": 550381.0}, {"date": "2023-11-17", "close": 1.38, "volume": 824447.0}, {"date": "2023-11-20", "close": 1.35, "volume": 855967.0}, {"date": "2023-11-21", "close": 1.24, "volume": 1653139.0}, {"date": "2023-11-22", "close": 1.26, "volume": 362592.0}, {"date": "2023-11-24", "close": 1.3, "volume": 292906.0}, {"date": "2023-11-27", "close": 1.27, "volume": 1810460.0}, {"date": "2023-11-28", "close": 1.27, "volume": 1148742.0}, {"date": "2023-11-29", "close": 1.32, "volume": 1022893.0}, {"date": "2023-11-30", "close": 1.24, "volume": 4763740.0}, {"date": "2023-12-01", "close": 1.33, "volume": 1313873.0}, {"date": "2023-12-04", "close": 1.32, "volume": 815253.0}, {"date": "2023-12-05", "close": 1.32, "volume": 607008.0}, {"date": "2023-12-06", "close": 1.32, "volume": 944921.0}, {"date": "2023-12-07", "close": 1.29, "volume": 553060.0}, {"date": "2023-12-08", "close": 1.33, "volume": 546520.0}, {"date": "2023-12-11", "close": 1.31, "volume": 342943.0}, {"date": "2023-12-12", "close": 1.33, "volume": 443490.0}, {"date": "2023-12-13", "close": 1.4, "volume": 1257567.0}, {"date": "2023-12-14", "close": 1.46, "volume": 969700.0}, {"date": "2023-12-15", "close": 1.41, "volume": 1548503.0}, {"date": "2023-12-18", "close": 1.4, "volume": 673533.0}, {"date": "2023-12-19", "close": 1.45, "volume": 868636.0}, {"date": "2023-12-20", "close": 1.41, "volume": 848597.0}, {"date": "2023-12-21", "close": 1.47, "volume": 717305.0}, {"date": "2023-12-22", "close": 1.49, "volume": 772445.0}, {"date": "2023-12-26", "close": 1.5, "volume": 749550.0}, {"date": "2023-12-27", "close": 1.53, "volume": 587366.0}, {"date": "2023-12-28", "close": 1.53, "volume": 644232.0}, {"date": "2023-12-29", "close": 1.51, "volume": 606192.0}, {"date": "2024-01-02", "close": 1.57, "volume": 653455.0}, {"date": "2024-01-03", "close": 1.48, "volume": 658949.0}, {"date": "2024-01-04", "close": 1.5, "volume": 465524.0}, {"date": "2024-01-05", "close": 1.49, "volume": 833517.0}, {"date": "2024-01-08", "close": 1.55, "volume": 564223.0}, {"date": "2024-01-09", "close": 1.51, "volume": 346257.0}, {"date": "2024-01-10", "close": 1.59, "volume": 1192864.0}, {"date": "2024-01-11", "close": 1.6, "volume": 1138691.0}, {"date": "2024-01-12", "close": 1.58, "volume": 661766.0}, {"date": "2024-01-16", "close": 1.59, "volume": 823745.0}, {"date": "2024-01-17", "close": 1.51, "volume": 340940.0}, {"date": "2024-01-18", "close": 1.5, "volume": 631221.0}, {"date": "2024-01-19", "close": 1.46, "volume": 507687.0}, {"date": "2024-01-22", "close": 1.49, "volume": 733609.0}, {"date": "2024-01-23", "close": 1.66, "volume": 993810.0}, {"date": "2024-01-24", "close": 1.64, "volume": 505345.0}, {"date": "2024-01-25", "close": 1.71, "volume": 550960.0}, {"date": "2024-01-26", "close": 1.72, "volume": 478659.0}, {"date": "2024-01-29", "close": 1.74, "volume": 418643.0}, {"date": "2024-01-30", "close": 1.66, "volume": 1081974.0}, {"date": "2024-01-31", "close": 1.62, "volume": 614949.0}, {"date": "2024-02-01", "close": 1.6, "volume": 543656.0}, {"date": "2024-02-02", "close": 1.58, "volume": 348320.0}, {"date": "2024-02-05", "close": 1.57, "volume": 347898.0}, {"date": "2024-02-06", "close": 1.62, "volume": 402307.0}, {"date": "2024-02-07", "close": 1.64, "volume": 502989.0}, {"date": "2024-02-08", "close": 1.7, "volume": 409984.0}, {"date": "2024-02-09", "close": 1.76, "volume": 463466.0}, {"date": "2024-02-12", "close": 1.76, "volume": 864314.0}, {"date": "2024-02-13", "close": 1.66, "volume": 551264.0}, {"date": "2024-02-14", "close": 1.72, "volume": 337395.0}, {"date": "2024-02-15", "close": 1.79, "volume": 653172.0}, {"date": "2024-02-16", "close": 1.73, "volume": 778823.0}, {"date": "2024-02-20", "close": 1.78, "volume": 583347.0}, {"date": "2024-02-21", "close": 1.78, "volume": 435794.0}, {"date": "2024-02-22", "close": 1.77, "volume": 401221.0}, {"date": "2024-02-23", "close": 1.78, "volume": 448289.0}, {"date": "2024-02-26", "close": 1.98, "volume": 1540502.0}, {"date": "2024-02-27", "close": 1.99, "volume": 702159.0}, {"date": "2024-02-28", "close": 1.97, "volume": 485634.0}, {"date": "2024-02-29", "close": 1.87, "volume": 783897.0}, {"date": "2024-03-01", "close": 2.23, "volume": 2413748.0}, {"date": "2024-03-04", "close": 2.12, "volume": 1009813.0}, {"date": "2024-03-05", "close": 2.18, "volume": 734032.0}, {"date": "2024-03-06", "close": 2.39, "volume": 673858.0}, {"date": "2024-03-07", "close": 2.49, "volume": 1135373.0}, {"date": "2024-03-08", "close": 2.44, "volume": 817088.0}, {"date": "2024-03-11", "close": 2.39, "volume": 605419.0}, {"date": "2024-03-12", "close": 2.33, "volume": 710233.0}, {"date": "2024-03-13", "close": 2.41, "volume": 604184.0}, {"date": "2024-03-14", "close": 2.19, "volume": 674776.0}, {"date": "2024-03-15", "close": 2.28, "volume": 991308.0}, {"date": "2024-03-18", "close": 2.26, "volume": 636318.0}, {"date": "2024-03-19", "close": 2.0, "volume": 2440335.0}, {"date": "2024-03-20", "close": 1.92, "volume": 1191527.0}, {"date": "2024-03-21", "close": 2.24, "volume": 1724511.0}, {"date": "2024-03-22", "close": 2.31, "volume": 1735823.0}, {"date": "2024-03-25", "close": 2.25, "volume": 4151664.0}, {"date": "2024-03-26", "close": 2.88, "volume": 5348223.0}, {"date": "2024-03-27", "close": 3.97, "volume": 11420480.0}, {"date": "2024-03-28", "close": 3.64, "volume": 5512574.0}, {"date": "2024-04-01", "close": 3.69, "volume": 2399546.0}, {"date": "2024-04-02", "close": 3.45, "volume": 1423280.0}, {"date": "2024-04-03", "close": 3.63, "volume": 1226948.0}, {"date": "2024-04-04", "close": 3.48, "volume": 2311114.0}, {"date": "2024-04-05", "close": 3.29, "volume": 2070050.0}, {"date": "2024-04-08", "close": 3.23, "volume": 1507692.0}, {"date": "2024-04-09", "close": 3.23, "volume": 916388.0}, {"date": "2024-04-10", "close": 3.05, "volume": 1488613.0}, {"date": "2024-04-11", "close": 3.15, "volume": 635895.0}, {"date": "2024-04-12", "close": 2.97, "volume": 1054195.0}, {"date": "2024-04-15", "close": 2.88, "volume": 1046857.0}, {"date": "2024-04-16", "close": 2.81, "volume": 789795.0}, {"date": "2024-04-17", "close": 2.69, "volume": 1415520.0}, {"date": "2024-04-18", "close": 2.58, "volume": 993729.0}, {"date": "2024-04-19", "close": 2.6, "volume": 1666802.0}, {"date": "2024-04-22", "close": 2.68, "volume": 1086344.0}, {"date": "2024-04-23", "close": 2.68, "volume": 885607.0}, {"date": "2024-04-24", "close": 2.66, "volume": 1280789.0}, {"date": "2024-04-25", "close": 2.62, "volume": 642571.0}, {"date": "2024-04-26", "close": 2.68, "volume": 638805.0}, {"date": "2024-04-29", "close": 2.95, "volume": 1319939.0}, {"date": "2024-04-30", "close": 2.99, "volume": 1781259.0}, {"date": "2024-05-01", "close": 3.2, "volume": 1692147.0}, {"date": "2024-05-02", "close": 3.27, "volume": 1956197.0}, {"date": "2024-05-03", "close": 3.22, "volume": 894598.0}, {"date": "2024-05-06", "close": 3.18, "volume": 1179252.0}, {"date": "2024-05-07", "close": 3.19, "volume": 1542380.0}, {"date": "2024-05-08", "close": 3.22, "volume": 710144.0}, {"date": "2024-05-09", "close": 3.33, "volume": 773359.0}, {"date": "2024-05-10", "close": 3.25, "volume": 690376.0}, {"date": "2024-05-13", "close": 3.37, "volume": 676443.0}, {"date": "2024-05-14", "close": 3.3, "volume": 1196847.0}, {"date": "2024-05-15", "close": 3.3, "volume": 3000917.0}, {"date": "2024-05-16", "close": 3.41, "volume": 1569625.0}, {"date": "2024-05-17", "close": 3.32, "volume": 819080.0}, {"date": "2024-05-20", "close": 3.48, "volume": 1117555.0}, {"date": "2024-05-21", "close": 3.4, "volume": 726504.0}, {"date": "2024-05-22", "close": 3.28, "volume": 1190668.0}, {"date": "2024-05-23", "close": 3.08, "volume": 969200.0}, {"date": "2024-05-24", "close": 3.08, "volume": 781218.0}, {"date": "2024-05-28", "close": 2.96, "volume": 1069909.0}, {"date": "2024-05-29", "close": 2.92, "volume": 1314474.0}, {"date": "2024-05-30", "close": 2.99, "volume": 893372.0}, {"date": "2024-05-31", "close": 3.1, "volume": 5095647.0}, {"date": "2024-06-03", "close": 2.72, "volume": 1436174.0}, {"date": "2024-06-04", "close": 2.61, "volume": 1028436.0}, {"date": "2024-06-05", "close": 2.8, "volume": 2411993.0}, {"date": "2024-06-06", "close": 2.91, "volume": 2182544.0}, {"date": "2024-06-07", "close": 2.77, "volume": 1572990.0}, {"date": "2024-06-10", "close": 2.9, "volume": 1672038.0}, {"date": "2024-06-11", "close": 2.85, "volume": 1318799.0}, {"date": "2024-06-12", "close": 2.92, "volume": 856408.0}, {"date": "2024-06-13", "close": 2.99, "volume": 840726.0}, {"date": "2024-06-14", "close": 3.02, "volume": 1358312.0}, {"date": "2024-06-17", "close": 2.93, "volume": 839098.0}, {"date": "2024-06-18", "close": 2.9, "volume": 1065112.0}, {"date": "2024-06-20", "close": 3.03, "volume": 1418097.0}, {"date": "2024-06-21", "close": 3.05, "volume": 3327973.0}, {"date": "2024-06-24", "close": 3.0, "volume": 1900652.0}, {"date": "2024-06-25", "close": 3.04, "volume": 1882710.0}, {"date": "2024-06-26", "close": 2.99, "volume": 1638033.0}, {"date": "2024-06-27", "close": 3.04, "volume": 1500791.0}, {"date": "2024-06-28", "close": 2.92, "volume": 10440210.0}, {"date": "2024-07-01", "close": 3.16, "volume": 2333453.0}, {"date": "2024-07-02", "close": 2.98, "volume": 1589267.0}, {"date": "2024-07-03", "close": 2.93, "volume": 820836.0}, {"date": "2024-07-05", "close": 3.03, "volume": 1005501.0}, {"date": "2024-07-08", "close": 3.12, "volume": 2601623.0}, {"date": "2024-07-09", "close": 3.21, "volume": 1217468.0}, {"date": "2024-07-10", "close": 3.2, "volume": 2593362.0}, {"date": "2024-07-11", "close": 3.34, "volume": 1874499.0}, {"date": "2024-07-12", "close": 3.46, "volume": 1416633.0}, {"date": "2024-07-15", "close": 3.44, "volume": 1606957.0}, {"date": "2024-07-16", "close": 3.45, "volume": 1300376.0}, {"date": "2024-07-17", "close": 3.39, "volume": 1326241.0}, {"date": "2024-07-18", "close": 3.18, "volume": 1625658.0}, {"date": "2024-07-19", "close": 3.0, "volume": 1919358.0}, {"date": "2024-07-22", "close": 3.13, "volume": 1737117.0}, {"date": "2024-07-23", "close": 3.28, "volume": 1121835.0}, {"date": "2024-07-24", "close": 3.61, "volume": 2084811.0}, {"date": "2024-07-25", "close": 3.69, "volume": 1452847.0}, {"date": "2024-07-26", "close": 3.74, "volume": 1238668.0}, {"date": "2024-07-29", "close": 3.58, "volume": 947977.0}, {"date": "2024-07-30", "close": 3.58, "volume": 729261.0}, {"date": "2024-07-31", "close": 3.83, "volume": 1536945.0}, {"date": "2024-08-01", "close": 3.55, "volume": 1040382.0}, {"date": "2024-08-02", "close": 3.36, "volume": 1096464.0}, {"date": "2024-08-05", "close": 3.18, "volume": 2909146.0}, {"date": "2024-08-06", "close": 2.98, "volume": 1780863.0}, {"date": "2024-08-07", "close": 2.86, "volume": 2255295.0}, {"date": "2024-08-08", "close": 2.88, "volume": 1855371.0}, {"date": "2024-08-09", "close": 2.83, "volume": 993306.0}, {"date": "2024-08-12", "close": 2.82, "volume": 958774.0}, {"date": "2024-08-13", "close": 2.75, "volume": 1543229.0}, {"date": "2024-08-14", "close": 2.74, "volume": 1027089.0}, {"date": "2024-08-15", "close": 2.75, "volume": 1069378.0}, {"date": "2024-08-16", "close": 2.73, "volume": 901201.0}, {"date": "2024-08-19", "close": 2.7, "volume": 1823036.0}, {"date": "2024-08-20", "close": 2.87, "volume": 1528283.0}, {"date": "2024-08-21", "close": 2.8, "volume": 1338576.0}, {"date": "2024-08-22", "close": 2.8, "volume": 1182576.0}, {"date": "2024-08-23", "close": 2.88, "volume": 1131018.0}, {"date": "2024-08-26", "close": 3.13, "volume": 1492472.0}, {"date": "2024-08-27", "close": 3.08, "volume": 1201750.0}, {"date": "2024-08-28", "close": 3.27, "volume": 1544841.0}, {"date": "2024-08-29", "close": 3.2, "volume": 1141452.0}, {"date": "2024-08-30", "close": 3.22, "volume": 1525070.0}, {"date": "2024-09-03", "close": 2.98, "volume": 1588422.0}, {"date": "2024-09-04", "close": 3.01, "volume": 1209352.0}, {"date": "2024-09-05", "close": 2.88, "volume": 1105799.0}, {"date": "2024-09-06", "close": 2.79, "volume": 1235838.0}, {"date": "2024-09-09", "close": 2.97, "volume": 2676364.0}, {"date": "2024-09-10", "close": 2.94, "volume": 1123604.0}, {"date": "2024-09-11", "close": 3.07, "volume": 2329719.0}, {"date": "2024-09-12", "close": 3.06, "volume": 961129.0}, {"date": "2024-09-13", "close": 3.05, "volume": 1374636.0}, {"date": "2024-09-16", "close": 3.07, "volume": 1942718.0}, {"date": "2024-09-17", "close": 3.07, "volume": 1102018.0}, {"date": "2024-09-18", "close": 2.9, "volume": 1598351.0}, {"date": "2024-09-19", "close": 2.95, "volume": 1347720.0}, {"date": "2024-09-20", "close": 2.8, "volume": 2393655.0}, {"date": "2024-09-23", "close": 2.74, "volume": 1601016.0}, {"date": "2024-09-24", "close": 2.66, "volume": 1582369.0}, {"date": "2024-09-25", "close": 2.39, "volume": 2567786.0}, {"date": "2024-09-26", "close": 2.47, "volume": 1946646.0}, {"date": "2024-09-27", "close": 2.39, "volume": 1710561.0}, {"date": "2024-09-30", "close": 2.29, "volume": 2592742.0}, {"date": "2024-10-01", "close": 2.3, "volume": 1366370.0}, {"date": "2024-10-02", "close": 2.21, "volume": 1342917.0}, {"date": "2024-10-03", "close": 2.34, "volume": 1440656.0}, {"date": "2024-10-04", "close": 2.41, "volume": 852548.0}, {"date": "2024-10-07", "close": 2.17, "volume": 1144623.0}, {"date": "2024-10-08", "close": 2.23, "volume": 2751582.0}, {"date": "2024-10-09", "close": 2.21, "volume": 1558478.0}, {"date": "2024-10-10", "close": 2.01, "volume": 1689023.0}, {"date": "2024-10-11", "close": 2.27, "volume": 3128124.0}, {"date": "2024-10-14", "close": 2.3, "volume": 1279806.0}, {"date": "2024-10-15", "close": 2.33, "volume": 950413.0}, {"date": "2024-10-16", "close": 2.57, "volume": 1556431.0}, {"date": "2024-10-17", "close": 2.43, "volume": 913272.0}, {"date": "2024-10-18", "close": 2.49, "volume": 1389680.0}, {"date": "2024-10-21", "close": 2.36, "volume": 1802817.0}, {"date": "2024-10-22", "close": 2.41, "volume": 1120673.0}, {"date": "2024-10-23", "close": 2.33, "volume": 1096648.0}, {"date": "2024-10-24", "close": 2.3, "volume": 628893.0}, {"date": "2024-10-25", "close": 2.21, "volume": 1090849.0}, {"date": "2024-10-28", "close": 2.35, "volume": 1186437.0}, {"date": "2024-10-29", "close": 2.36, "volume": 1270272.0}, {"date": "2024-10-30", "close": 2.34, "volume": 3221961.0}, {"date": "2024-10-31", "close": 2.21, "volume": 1982655.0}, {"date": "2024-11-01", "close": 2.3, "volume": 2157438.0}, {"date": "2024-11-04", "close": 2.29, "volume": 959809.0}, {"date": "2024-11-05", "close": 2.32, "volume": 1087412.0}, {"date": "2024-11-06", "close": 2.54, "volume": 2766404.0}, {"date": "2024-11-07", "close": 2.62, "volume": 2772827.0}, {"date": "2024-11-08", "close": 2.88, "volume": 3719613.0}, {"date": "2024-11-11", "close": 3.01, "volume": 4130378.0}, {"date": "2024-11-12", "close": 2.93, "volume": 2943751.0}, {"date": "2024-11-13", "close": 2.95, "volume": 2523237.0}, {"date": "2024-11-14", "close": 2.87, "volume": 1824069.0}, {"date": "2024-11-15", "close": 2.63, "volume": 3314114.0}, {"date": "2024-11-18", "close": 2.56, "volume": 1614125.0}, {"date": "2024-11-19", "close": 2.59, "volume": 1585784.0}, {"date": "2024-11-20", "close": 2.58, "volume": 3590742.0}, {"date": "2024-11-21", "close": 2.7, "volume": 4547923.0}, {"date": "2024-11-22", "close": 2.8, "volume": 3432540.0}, {"date": "2024-11-25", "close": 2.89, "volume": 4144896.0}, {"date": "2024-11-26", "close": 2.89, "volume": 2551879.0}, {"date": "2024-11-27", "close": 2.89, "volume": 1290848.0}, {"date": "2024-11-29", "close": 2.9, "volume": 1174345.0}, {"date": "2024-12-02", "close": 2.98, "volume": 2212029.0}, {"date": "2024-12-03", "close": 2.89, "volume": 2450295.0}, {"date": "2024-12-04", "close": 2.75, "volume": 3274608.0}, {"date": "2024-12-05", "close": 2.77, "volume": 1638101.0}, {"date": "2024-12-06", "close": 2.85, "volume": 2189946.0}, {"date": "2024-12-09", "close": 2.8, "volume": 1903554.0}, {"date": "2024-12-10", "close": 2.71, "volume": 2156881.0}, {"date": "2024-12-11", "close": 2.68, "volume": 1475587.0}, {"date": "2024-12-12", "close": 2.63, "volume": 1209714.0}, {"date": "2024-12-13", "close": 2.61, "volume": 970970.0}, {"date": "2024-12-16", "close": 2.69, "volume": 2397871.0}, {"date": "2024-12-17", "close": 2.81, "volume": 3124946.0}, {"date": "2024-12-18", "close": 2.61, "volume": 4027500.0}, {"date": "2024-12-19", "close": 2.69, "volume": 2799710.0}, {"date": "2024-12-20", "close": 2.68, "volume": 9242001.0}, {"date": "2024-12-23", "close": 2.67, "volume": 2296671.0}, {"date": "2024-12-24", "close": 2.82, "volume": 1064565.0}, {"date": "2024-12-26", "close": 2.82, "volume": 1306863.0}, {"date": "2024-12-27", "close": 2.76, "volume": 1320303.0}, {"date": "2024-12-30", "close": 2.62, "volume": 939783.0}, {"date": "2024-12-31", "close": 2.66, "volume": 1112726.0}, {"date": "2025-01-02", "close": 2.59, "volume": 2155127.0}, {"date": "2025-01-03", "close": 2.89, "volume": 1850381.0}, {"date": "2025-01-06", "close": 2.84, "volume": 2803876.0}, {"date": "2025-01-07", "close": 3.25, "volume": 7882030.0}, {"date": "2025-01-08", "close": 3.01, "volume": 3438517.0}, {"date": "2025-01-10", "close": 2.78, "volume": 2669118.0}, {"date": "2025-01-13", "close": 2.67, "volume": 3551637.0}, {"date": "2025-01-14", "close": 2.59, "volume": 2999907.0}, {"date": "2025-01-15", "close": 2.6, "volume": 2893771.0}, {"date": "2025-01-16", "close": 2.54, "volume": 2820328.0}, {"date": "2025-01-17", "close": 2.51, "volume": 2382822.0}, {"date": "2025-01-21", "close": 2.58, "volume": 2070362.0}, {"date": "2025-01-22", "close": 2.65, "volume": 5767631.0}, {"date": "2025-01-23", "close": 2.77, "volume": 3240719.0}, {"date": "2025-01-24", "close": 2.52, "volume": 2099064.0}, {"date": "2025-01-27", "close": 2.5, "volume": 2329156.0}, {"date": "2025-01-28", "close": 2.45, "volume": 2094512.0}, {"date": "2025-01-29", "close": 2.42, "volume": 1356455.0}, {"date": "2025-01-30", "close": 2.4, "volume": 1315312.0}, {"date": "2025-01-31", "close": 2.31, "volume": 2229624.0}, {"date": "2025-02-03", "close": 2.27, "volume": 3066413.0}, {"date": "2025-02-04", "close": 2.41, "volume": 1317941.0}, {"date": "2025-02-05", "close": 2.45, "volume": 1951812.0}, {"date": "2025-02-06", "close": 2.41, "volume": 1276098.0}, {"date": "2025-02-07", "close": 2.38, "volume": 2396724.0}, {"date": "2025-02-10", "close": 2.28, "volume": 1802627.0}, {"date": "2025-02-11", "close": 2.23, "volume": 1607746.0}, {"date": "2025-02-12", "close": 2.28, "volume": 1583922.0}, {"date": "2025-02-13", "close": 2.29, "volume": 1076202.0}, {"date": "2025-02-14", "close": 2.27, "volume": 1205136.0}, {"date": "2025-02-18", "close": 2.32, "volume": 1537919.0}, {"date": "2025-02-19", "close": 2.3, "volume": 859265.0}, {"date": "2025-02-20", "close": 2.27, "volume": 749891.0}, {"date": "2025-02-21", "close": 2.21, "volume": 1743891.0}, {"date": "2025-02-24", "close": 2.08, "volume": 1845327.0}, {"date": "2025-02-25", "close": 2.05, "volume": 3171608.0}, {"date": "2025-02-26", "close": 1.98, "volume": 1593939.0}, {"date": "2025-02-27", "close": 1.97, "volume": 1253649.0}, {"date": "2025-02-28", "close": 1.97, "volume": 2464587.0}, {"date": "2025-03-03", "close": 1.82, "volume": 5779029.0}, {"date": "2025-03-04", "close": 1.82, "volume": 3005950.0}, {"date": "2025-03-05", "close": 1.87, "volume": 3296413.0}, {"date": "2025-03-06", "close": 1.89, "volume": 3782645.0}, {"date": "2025-03-07", "close": 2.02, "volume": 4180422.0}, {"date": "2025-03-10", "close": 1.88, "volume": 3381893.0}, {"date": "2025-03-11", "close": 2.29, "volume": 4569905.0}, {"date": "2025-03-12", "close": 2.24, "volume": 5547560.0}, {"date": "2025-03-13", "close": 2.21, "volume": 4393119.0}, {"date": "2025-03-14", "close": 2.14, "volume": 3351024.0}, {"date": "2025-03-17", "close": 2.09, "volume": 1377711.0}, {"date": "2025-03-18", "close": 1.96, "volume": 2142794.0}, {"date": "2025-03-19", "close": 1.98, "volume": 2053459.0}, {"date": "2025-03-20", "close": 1.96, "volume": 1802141.0}, {"date": "2025-03-21", "close": 1.89, "volume": 3526547.0}, {"date": "2025-03-24", "close": 1.96, "volume": 3704226.0}, {"date": "2025-03-25", "close": 1.94, "volume": 2360329.0}, {"date": "2025-03-26", "close": 1.88, "volume": 1303412.0}, {"date": "2025-03-27", "close": 1.87, "volume": 1603080.0}, {"date": "2025-03-28", "close": 1.82, "volume": 1431592.0}, {"date": "2025-03-31", "close": 1.76, "volume": 3045653.0}, {"date": "2025-04-01", "close": 1.75, "volume": 2923560.0}, {"date": "2025-04-02", "close": 1.79, "volume": 2384109.0}, {"date": "2025-04-03", "close": 1.66, "volume": 3769336.0}, {"date": "2025-04-04", "close": 1.66, "volume": 4161286.0}, {"date": "2025-04-07", "close": 1.8, "volume": 5439057.0}, {"date": "2025-04-08", "close": 1.66, "volume": 3702094.0}, {"date": "2025-04-09", "close": 1.79, "volume": 4304939.0}, {"date": "2025-04-10", "close": 1.75, "volume": 4556748.0}, {"date": "2025-04-11", "close": 1.99, "volume": 4185387.0}, {"date": "2025-04-14", "close": 2.02, "volume": 3074438.0}, {"date": "2025-04-15", "close": 2.02, "volume": 3192497.0}, {"date": "2025-04-16", "close": 1.88, "volume": 3429803.0}, {"date": "2025-04-17", "close": 1.97, "volume": 2956314.0}, {"date": "2025-04-21", "close": 1.98, "volume": 2627137.0}, {"date": "2025-04-22", "close": 2.06, "volume": 3482032.0}, {"date": "2025-04-23", "close": 2.08, "volume": 4085844.0}, {"date": "2025-04-24", "close": 2.13, "volume": 2195620.0}, {"date": "2025-04-25", "close": 2.13, "volume": 2072237.0}, {"date": "2025-04-28", "close": 2.16, "volume": 1769230.0}, {"date": "2025-04-29", "close": 2.18, "volume": 2596108.0}, {"date": "2025-04-30", "close": 2.25, "volume": 2732069.0}, {"date": "2025-05-01", "close": 2.27, "volume": 2147872.0}, {"date": "2025-05-02", "close": 2.46, "volume": 5903989.0}, {"date": "2025-05-05", "close": 2.38, "volume": 2683020.0}, {"date": "2025-05-06", "close": 2.09, "volume": 3874946.0}, {"date": "2025-05-07", "close": 2.04, "volume": 3819372.0}, {"date": "2025-05-08", "close": 2.1, "volume": 3964623.0}, {"date": "2025-05-09", "close": 2.09, "volume": 3316773.0}, {"date": "2025-05-12", "close": 2.15, "volume": 3024992.0}, {"date": "2025-05-13", "close": 2.19, "volume": 2640385.0}, {"date": "2025-05-14", "close": 2.17, "volume": 3291363.0}, {"date": "2025-05-15", "close": 2.24, "volume": 2400814.0}, {"date": "2025-05-16", "close": 2.26, "volume": 1804904.0}, {"date": "2025-05-19", "close": 2.3, "volume": 3206098.0}, {"date": "2025-05-20", "close": 2.17, "volume": 5658061.0}, {"date": "2025-05-21", "close": 2.03, "volume": 7587324.0}, {"date": "2025-05-22", "close": 2.25, "volume": 5348276.0}, {"date": "2025-05-23", "close": 2.3, "volume": 3065435.0}, {"date": "2025-05-27", "close": 2.24, "volume": 4188665.0}, {"date": "2025-05-28", "close": 2.2, "volume": 8053613.0}, {"date": "2025-05-29", "close": 2.26, "volume": 6076366.0}, {"date": "2025-05-30", "close": 2.12, "volume": 4775068.0}, {"date": "2025-06-02", "close": 2.34, "volume": 7292464.0}, {"date": "2025-06-03", "close": 2.45, "volume": 4427863.0}, {"date": "2025-06-04", "close": 2.45, "volume": 4555086.0}, {"date": "2025-06-05", "close": 2.48, "volume": 4380565.0}, {"date": "2025-06-06", "close": 2.48, "volume": 5095094.0}, {"date": "2025-06-09", "close": 2.51, "volume": 5917576.0}, {"date": "2025-06-10", "close": 2.53, "volume": 3949639.0}, {"date": "2025-06-11", "close": 2.2, "volume": 24284540.0}, {"date": "2025-06-12", "close": 1.81, "volume": 18706290.0}, {"date": "2025-06-13", "close": 1.73, "volume": 8955051.0}, {"date": "2025-06-16", "close": 1.86, "volume": 9713303.0}, {"date": "2025-06-17", "close": 1.71, "volume": 6439252.0}, {"date": "2025-06-18", "close": 1.79, "volume": 8747003.0}, {"date": "2025-06-20", "close": 1.97, "volume": 12721100.0}, {"date": "2025-06-23", "close": 2.03, "volume": 7943956.0}, {"date": "2025-06-24", "close": 2.05, "volume": 6325664.0}, {"date": "2025-06-25", "close": 1.88, "volume": 11279440.0}, {"date": "2025-06-26", "close": 1.97, "volume": 6719899.0}, {"date": "2025-06-27", "close": 1.93, "volume": 14186950.0}, {"date": "2025-06-30", "close": 1.95, "volume": 8359660.0}, {"date": "2025-07-01", "close": 1.94, "volume": 6092568.0}, {"date": "2025-07-02", "close": 2.05, "volume": 4695359.0}, {"date": "2025-07-03", "close": 2.09, "volume": 3367697.0}, {"date": "2025-07-07", "close": 2.08, "volume": 6145020.0}, {"date": "2025-07-08", "close": 2.05, "volume": 4765498.0}, {"date": "2025-07-09", "close": 2.37, "volume": 13951960.0}, {"date": "2025-07-10", "close": 2.31, "volume": 8144677.0}, {"date": "2025-07-11", "close": 2.2, "volume": 3355396.0}, {"date": "2025-07-14", "close": 2.14, "volume": 4562981.0}, {"date": "2025-07-15", "close": 2.13, "volume": 5426616.0}, {"date": "2025-07-16", "close": 2.23, "volume": 4218619.0}, {"date": "2025-07-17", "close": 2.24, "volume": 3247099.0}, {"date": "2025-07-18", "close": 2.3, "volume": 4927534.0}, {"date": "2025-07-21", "close": 2.35, "volume": 4498970.0}, {"date": "2025-07-22", "close": 2.35, "volume": 3595159.0}, {"date": "2025-07-23", "close": 2.56, "volume": 7131024.0}, {"date": "2025-07-24", "close": 2.51, "volume": 3904235.0}, {"date": "2025-07-25", "close": 2.5, "volume": 3720616.0}, {"date": "2025-07-28", "close": 2.55, "volume": 5888658.0}, {"date": "2025-07-29", "close": 2.46, "volume": 4492675.0}, {"date": "2025-07-30", "close": 2.41, "volume": 3312312.0}, {"date": "2025-07-31", "close": 2.36, "volume": 2614144.0}, {"date": "2025-08-01", "close": 2.23, "volume": 3602077.0}, {"date": "2025-08-04", "close": 2.31, "volume": 3047565.0}, {"date": "2025-08-05", "close": 2.37, "volume": 2433179.0}, {"date": "2025-08-06", "close": 2.35, "volume": 4649310.0}, {"date": "2025-08-07", "close": 2.34, "volume": 4844229.0}, {"date": "2025-08-08", "close": 2.3, "volume": 4788519.0}, {"date": "2025-08-11", "close": 2.24, "volume": 3719606.0}, {"date": "2025-08-12", "close": 2.32, "volume": 4278080.0}, {"date": "2025-08-13", "close": 2.61, "volume": 11112860.0}, {"date": "2025-08-14", "close": 2.76, "volume": 6391390.0}, {"date": "2025-08-15", "close": 2.75, "volume": 4463671.0}, {"date": "2025-08-18", "close": 2.9, "volume": 5097301.0}, {"date": "2025-08-19", "close": 2.69, "volume": 4699183.0}, {"date": "2025-08-20", "close": 2.71, "volume": 4499672.0}, {"date": "2025-08-21", "close": 2.74, "volume": 3417339.0}, {"date": "2025-08-22", "close": 2.9, "volume": 7596488.0}, {"date": "2025-08-25", "close": 2.88, "volume": 3561877.0}, {"date": "2025-08-26", "close": 2.98, "volume": 4634883.0}, {"date": "2025-08-27", "close": 2.95, "volume": 4787177.0}, {"date": "2025-08-28", "close": 2.92, "volume": 4018786.0}, {"date": "2025-08-29", "close": 2.97, "volume": 2392671.0}, {"date": "2025-09-02", "close": 2.95, "volume": 3086365.0}, {"date": "2025-09-03", "close": 3.15, "volume": 6487956.0}, {"date": "2025-09-04", "close": 3.42, "volume": 12006070.0}, {"date": "2025-09-05", "close": 3.9, "volume": 22005970.0}, {"date": "2025-09-08", "close": 3.49, "volume": 14581770.0}, {"date": "2025-09-09", "close": 3.35, "volume": 6005601.0}, {"date": "2025-09-10", "close": 3.32, "volume": 4330459.0}, {"date": "2025-09-11", "close": 3.35, "volume": 5602710.0}, {"date": "2025-09-12", "close": 3.14, "volume": 7940624.0}, {"date": "2025-09-15", "close": 3.15, "volume": 7247027.0}, {"date": "2025-09-16", "close": 3.27, "volume": 6346237.0}, {"date": "2025-09-17", "close": 3.26, "volume": 4954239.0}, {"date": "2025-09-18", "close": 3.17, "volume": 7609979.0}, {"date": "2025-09-19", "close": 3.22, "volume": 7670732.0}, {"date": "2025-09-22", "close": 3.27, "volume": 4334451.0}, {"date": "2025-09-23", "close": 3.22, "volume": 3607482.0}, {"date": "2025-09-24", "close": 3.24, "volume": 4777010.0}, {"date": "2025-09-25", "close": 3.01, "volume": 7079022.0}, {"date": "2025-09-26", "close": 3.2, "volume": 4713618.0}, {"date": "2025-09-29", "close": 3.22, "volume": 4835659.0}, {"date": "2025-09-30", "close": 3.7, "volume": 20449930.0}, {"date": "2025-10-01", "close": 3.7, "volume": 8810083.0}, {"date": "2025-10-02", "close": 3.71, "volume": 5117834.0}, {"date": "2025-10-03", "close": 3.71, "volume": 7086736.0}, {"date": "2025-10-06", "close": 3.77, "volume": 6115643.0}, {"date": "2025-10-07", "close": 3.66, "volume": 5544435.0}, {"date": "2025-10-08", "close": 3.72, "volume": 5818276.0}, {"date": "2025-10-09", "close": 3.75, "volume": 6680842.0}, {"date": "2025-10-10", "close": 3.74, "volume": 6099936.0}, {"date": "2025-10-13", "close": 3.68, "volume": 4413250.0}, {"date": "2025-10-14", "close": 3.55, "volume": 5430014.0}, {"date": "2025-10-15", "close": 3.77, "volume": 10814190.0}, {"date": "2025-10-16", "close": 3.63, "volume": 6775947.0}, {"date": "2025-10-17", "close": 3.41, "volume": 5843074.0}, {"date": "2025-10-20", "close": 3.7, "volume": 8482145.0}, {"date": "2025-10-21", "close": 4.21, "volume": 13149100.0}, {"date": "2025-10-22", "close": 4.15, "volume": 10738580.0}, {"date": "2025-10-23", "close": 4.39, "volume": 7824752.0}, {"date": "2025-10-24", "close": 4.85, "volume": 9601941.0}, {"date": "2025-10-27", "close": 5.04, "volume": 8729747.0}, {"date": "2025-10-28", "close": 5.37, "volume": 11414470.0}, {"date": "2025-10-29", "close": 5.26, "volume": 18021430.0}, {"date": "2025-10-30", "close": 5.15, "volume": 11450820.0}, {"date": "2025-10-31", "close": 5.22, "volume": 6919097.0}, {"date": "2025-11-03", "close": 5.17, "volume": 7443612.0}, {"date": "2025-11-04", "close": 4.83, "volume": 21050540.0}, {"date": "2025-11-05", "close": 4.92, "volume": 6581033.0}, {"date": "2025-11-06", "close": 5.02, "volume": 6222036.0}, {"date": "2025-11-07", "close": 4.73, "volume": 6833028.0}, {"date": "2025-11-10", "close": 4.64, "volume": 5425297.0}, {"date": "2025-11-11", "close": 4.98, "volume": 4863077.0}, {"date": "2025-11-12", "close": 4.93, "volume": 6539848.0}, {"date": "2025-11-13", "close": 4.69, "volume": 5770534.0}, {"date": "2025-11-14", "close": 4.86, "volume": 11448470.0}, {"date": "2025-11-17", "close": 4.67, "volume": 6985525.0}, {"date": "2025-11-18", "close": 4.8, "volume": 5895769.0}, {"date": "2025-11-19", "close": 7.15, "volume": 59110310.0}, {"date": "2025-11-20", "close": 7.01, "volume": 20245470.0}, {"date": "2025-11-21", "close": 6.99, "volume": 11224700.0}, {"date": "2025-11-24", "close": 7.41, "volume": 9024381.0}, {"date": "2025-11-25", "close": 7.88, "volume": 7724687.0}, {"date": "2025-11-26", "close": 8.01, "volume": 6995751.0}, {"date": "2025-11-28", "close": 8.03, "volume": 3191839.0}, {"date": "2025-12-01", "close": 7.88, "volume": 5164026.0}, {"date": "2025-12-02", "close": 7.47, "volume": 4788357.0}, {"date": "2025-12-03", "close": 8.37, "volume": 8494176.0}, {"date": "2025-12-04", "close": 8.31, "volume": 7244893.0}, {"date": "2025-12-05", "close": 8.55, "volume": 6080102.0}, {"date": "2025-12-08", "close": 8.58, "volume": 7571047.0}, {"date": "2025-12-09", "close": 8.0, "volume": 5916518.0}, {"date": "2025-12-10", "close": 7.84, "volume": 5995063.0}, {"date": "2025-12-11", "close": 8.27, "volume": 7085171.0}, {"date": "2025-12-12", "close": 8.43, "volume": 6074698.0}, {"date": "2025-12-15", "close": 8.51, "volume": 4777317.0}, {"date": "2025-12-16", "close": 8.66, "volume": 5566671.0}, {"date": "2025-12-17", "close": 8.52, "volume": 5176730.0}, {"date": "2025-12-18", "close": 8.99, "volume": 8869560.0}, {"date": "2025-12-19", "close": 9.44, "volume": 8225742.0}, {"date": "2025-12-22", "close": 9.54, "volume": 5691748.0}, {"date": "2025-12-23", "close": 9.34, "volume": 7587583.0}, {"date": "2025-12-24", "close": 9.52, "volume": 2341949.0}, {"date": "2025-12-26", "close": 9.4, "volume": 3602037.0}, {"date": "2025-12-29", "close": 9.06, "volume": 6940751.0}, {"date": "2025-12-30", "close": 8.94, "volume": 3790037.0}, {"date": "2025-12-31", "close": 8.96, "volume": 3766760.0}, {"date": "2026-01-02", "close": 8.58, "volume": 5326519.0}, {"date": "2026-01-05", "close": 8.59, "volume": 5417086.0}, {"date": "2026-01-06", "close": 8.49, "volume": 4015865.0}, {"date": "2026-01-07", "close": 8.84, "volume": 6129594.0}, {"date": "2026-01-08", "close": 8.45, "volume": 4268638.0}, {"date": "2026-01-09", "close": 8.04, "volume": 5775523.0}, {"date": "2026-01-12", "close": 6.46, "volume": 15595670.0}, {"date": "2026-01-13", "close": 6.55, "volume": 9949892.0}, {"date": "2026-01-14", "close": 6.31, "volume": 7261129.0}, {"date": "2026-01-15", "close": 6.14, "volume": 5529689.0}, {"date": "2026-01-16", "close": 5.85, "volume": 5400398.0}, {"date": "2026-01-20", "close": 6.01, "volume": 10417190.0}, {"date": "2026-01-21", "close": 6.15, "volume": 6274265.0}, {"date": "2026-01-22", "close": 5.91, "volume": 8753761.0}, {"date": "2026-01-23", "close": 5.59, "volume": 6021334.0}, {"date": "2026-01-26", "close": 5.5, "volume": 3874779.0}, {"date": "2026-01-27", "close": 5.61, "volume": 3579145.0}, {"date": "2026-01-28", "close": 5.3, "volume": 5147407.0}, {"date": "2026-01-29", "close": 5.34, "volume": 4808824.0}, {"date": "2026-01-30", "close": 5.24, "volume": 4297798.0}, {"date": "2026-02-02", "close": 5.63, "volume": 3866798.0}, {"date": "2026-02-03", "close": 5.9, "volume": 5998248.0}, {"date": "2026-02-04", "close": 5.86, "volume": 7231726.0}, {"date": "2026-02-05", "close": 5.62, "volume": 6114472.0}, {"date": "2026-02-06", "close": 5.7, "volume": 6339232.0}, {"date": "2026-02-09", "close": 5.64, "volume": 4703846.0}, {"date": "2026-02-10", "close": 5.71, "volume": 5371409.0}, {"date": "2026-02-11", "close": 5.72, "volume": 3643852.0}, {"date": "2026-02-12", "close": 5.79, "volume": 4144787.0}, {"date": "2026-02-13", "close": 5.77, "volume": 2506579.0}, {"date": "2026-02-17", "close": 5.88, "volume": 4003466.0}, {"date": "2026-02-18", "close": 5.77, "volume": 4186645.0}, {"date": "2026-02-19", "close": 5.48, "volume": 5806927.0}, {"date": "2026-02-20", "close": 5.44, "volume": 3775007.0}, {"date": "2026-02-23", "close": 5.46, "volume": 3279483.0}, {"date": "2026-02-24", "close": 5.64, "volume": 4836478.0}, {"date": "2026-02-25", "close": 5.56, "volume": 3348961.0}, {"date": "2026-02-26", "close": 5.8, "volume": 3554371.0}, {"date": "2026-02-27", "close": 5.91, "volume": 5996091.0}, {"date": "2026-03-02", "close": 5.84, "volume": 6175160.0}, {"date": "2026-03-03", "close": 4.36, "volume": 18324600.0}, {"date": "2026-03-04", "close": 4.74, "volume": 7579904.0}, {"date": "2026-03-05", "close": 4.57, "volume": 8348051.0}, {"date": "2026-03-06", "close": 4.59, "volume": 6331343.0}, {"date": "2026-03-09", "close": 4.73, "volume": 6665182.0}, {"date": "2026-03-10", "close": 4.69, "volume": 4000015.0}, {"date": "2026-03-11", "close": 4.59, "volume": 4765072.0}, {"date": "2026-03-12", "close": 4.37, "volume": 3560206.0}, {"date": "2026-03-13", "close": 4.44, "volume": 3711380.0}, {"date": "2026-03-16", "close": 4.5, "volume": 2686515.0}, {"date": "2026-03-17", "close": 4.4, "volume": 3329842.0}, {"date": "2026-03-18", "close": 4.28, "volume": 2779951.0}, {"date": "2026-03-19", "close": 4.26, "volume": 3564338.0}, {"date": "2026-03-20", "close": 4.22, "volume": 7275715.0}, {"date": "2026-03-23", "close": 4.35, "volume": 4444689.0}, {"date": "2026-03-24", "close": 4.28, "volume": 2877573.0}, {"date": "2026-03-25", "close": 4.38, "volume": 2539718.0}, {"date": "2026-03-26", "close": 4.42, "volume": 2296797.0}, {"date": "2026-03-27", "close": 4.25, "volume": 4154742.0}, {"date": "2026-03-30", "close": 4.05, "volume": 3546446.0}, {"date": "2026-03-31", "close": 4.29, "volume": 4234467.0}, {"date": "2026-04-01", "close": 4.51, "volume": 3056706.0}, {"date": "2026-04-02", "close": 4.41, "volume": 2413695.0}, {"date": "2026-04-06", "close": 4.45, "volume": 3083033.0}, {"date": "2026-04-07", "close": 4.51, "volume": 2842794.0}, {"date": "2026-04-08", "close": 4.53, "volume": 3394806.0}, {"date": "2026-04-09", "close": 4.63, "volume": 1973709.0}, {"date": "2026-04-10", "close": 4.6, "volume": 3566748.0}, {"date": "2026-04-13", "close": 4.7, "volume": 1957786.0}, {"date": "2026-04-14", "close": 4.85, "volume": 2341556.0}, {"date": "2026-04-15", "close": 4.82, "volume": 1821269.0}, {"date": "2026-04-16", "close": 4.81, "volume": 4548538.0}, {"date": "2026-04-17", "close": 5.08, "volume": 2720657.0}, {"date": "2026-04-20", "close": 5.12, "volume": 3795048.0}, {"date": "2026-04-21", "close": 5.11, "volume": 3590540.0}, {"date": "2026-04-22", "close": 5.12, "volume": 2517135.0}, {"date": "2026-04-23", "close": 5.04, "volume": 2151735.0}, {"date": "2026-04-24", "close": 4.89, "volume": 4236158.0}, {"date": "2026-04-27", "close": 4.56, "volume": 6550240.0}, {"date": "2026-04-28", "close": 4.56, "volume": 4564223.0}, {"date": "2026-04-29", "close": 4.34, "volume": 3297984.0}, {"date": "2026-04-30", "close": 4.45, "volume": 4805738.0}, {"date": "2026-05-01", "close": 4.49, "volume": 2643623.0}, {"date": "2026-05-04", "close": 4.41, "volume": 7838327.0}, {"date": "2026-05-05", "close": 4.83, "volume": 10891130.0}, {"date": "2026-05-06", "close": 5.04, "volume": 6331921.0}, {"date": "2026-05-07", "close": 4.81, "volume": 4432489.0}, {"date": "2026-05-08", "close": 4.79, "volume": 2918420.0}, {"date": "2026-05-11", "close": 4.76, "volume": 2779918.0}, {"date": "2026-05-12", "close": 4.84, "volume": 2540752.0}, {"date": "2026-05-13", "close": 4.78, "volume": 5395136.0}, {"date": "2026-05-14", "close": 4.72, "volume": 3077499.0}, {"date": "2026-05-15", "close": 4.32, "volume": 8030763.0}, {"date": "2026-05-18", "close": 4.21, "volume": 4623226.0}, {"date": "2026-05-19", "close": 4.24, "volume": 4538520.0}, {"date": "2026-05-20", "close": 4.51, "volume": 4824330.0}, {"date": "2026-05-21", "close": 4.79, "volume": 4095005.0}, {"date": "2026-05-22", "close": 4.72, "volume": 4196790.0}, {"date": "2026-05-26", "close": 4.69, "volume": 2719657.0}, {"date": "2026-05-27", "close": 4.74, "volume": 3020114.0}, {"date": "2026-05-28", "close": 4.75, "volume": 1437295.0}, {"date": "2026-05-29", "close": 4.78, "volume": 4203134.0}, {"date": "2026-06-01", "close": 4.96, "volume": 5960577.0}, {"date": "2026-06-02", "close": 4.9, "volume": 4300946.0}, {"date": "2026-06-03", "close": 4.72, "volume": 3230586.0}, {"date": "2026-06-04", "close": 5.17, "volume": 6720367.0}, {"date": "2026-06-05", "close": 4.82, "volume": 3476129.0}, {"date": "2026-06-08", "close": 4.8, "volume": 2964931.0}, {"date": "2026-06-09", "close": 4.93, "volume": 9714561.0}, {"date": "2026-06-10", "close": 4.58, "volume": 6614528.0}, {"date": "2026-06-11", "close": 4.76, "volume": 3457420.0}, {"date": "2026-06-12", "close": 4.92, "volume": 5250473.0}, {"date": "2026-06-15", "close": 5.14, "volume": 4183911.0}, {"date": "2026-06-16", "close": 5.12, "volume": 3625160.0}, {"date": "2026-06-17", "close": 5.33, "volume": 5416903.0}, {"date": "2026-06-18", "close": 5.56, "volume": 4730292.0}, {"date": "2026-06-22", "close": 5.76, "volume": 4159286.0}, {"date": "2026-06-23", "close": 6.04, "volume": 4604806.0}, {"date": "2026-06-24", "close": 6.46, "volume": 9429183.0}, {"date": "2026-06-25", "close": 5.81, "volume": 24845530.0}, {"date": "2026-06-26", "close": 5.65, "volume": 35238280.0}, {"date": "2026-06-29", "close": 5.61, "volume": 10719120.0}, {"date": "2026-06-30", "close": 5.68, "volume": 14474150.0}, {"date": "2026-07-01", "close": 5.42, "volume": 8356936.0}, {"date": "2026-07-02", "close": 5.7, "volume": 6332074.0}, {"date": "2026-07-06", "close": 5.6, "volume": 5518773.0}, {"date": "2026-07-07", "close": 5.67, "volume": 7144140.0}, {"date": "2026-07-08", "close": 5.87, "volume": 10530050.0}, {"date": "2026-07-09", "close": 6.11, "volume": 8861388.0}, {"date": "2026-07-10", "close": 5.81, "volume": 6087984.0}, {"date": "2026-07-13", "close": 5.77, "volume": 4641149.0}, {"date": "2026-07-14", "close": 5.9, "volume": 7294729.0}, {"date": "2026-07-15", "close": 5.9, "volume": 4540991.0}, {"date": "2026-07-16", "close": 5.64, "volume": 4011145.0}, {"date": "2026-07-17", "close": 5.8, "volume": 3605430.0}, {"date": "2026-07-20", "close": 6.26, "volume": 11945120.0}, {"date": "2026-07-21", "close": 6.43, "volume": 7423381.0}, {"date": "2026-07-22", "close": 6.55, "volume": 7707035.0}, {"date": "2026-07-23", "close": 6.49, "volume": 4261711.0}, {"date": "2026-07-24", "close": 6.42, "volume": 6140390.0}, {"date": "2026-07-27", "close": 6.66, "volume": 6027011.0}, {"date": "2026-07-28", "close": 6.69, "volume": 5383342.0}, {"date": "2026-07-29", "close": 6.59, "volume": 6883276.0}, {"date": "2026-07-30", "close": 6.7, "volume": 5372169.0}, {"date": "2026-07-31", "close": 6.33, "volume": 4891203.0}, {"date": "2026-08-03", "close": 6.16, "volume": 5569449.0}, {"date": "2026-08-04", "close": 6.44, "volume": 4652427.0}, {"date": "2026-08-05", "close": 6.37, "volume": 5497213.0}, {"date": "2026-08-06", "close": 6.11, "volume": 8394940.0}, {"date": "2026-08-07", "close": 6.6, "volume": 5777358.0}, {"date": "2026-08-10", "close": 6.6, "volume": 4838706.0}, {"date": "2026-08-11", "close": 6.37, "volume": 4125009.0}, {"date": "2026-08-12", "close": 6.42, "volume": 2592651.0}, {"date": "2026-08-13", "close": 6.1, "volume": 5229724.0}, {"date": "2026-08-14", "close": 6.22, "volume": 13327000.0}, {"date": "2026-08-17", "close": 6.48, "volume": 5055139.0}, {"date": "2026-08-18", "close": 6.96, "volume": 6993659.0}, {"date": "2026-08-19", "close": 7.26, "volume": 11552380.0}, {"date": "2026-08-20", "close": 6.83, "volume": 5312516.0}, {"date": "2026-08-21", "close": 6.93, "volume": 6044564.0}, {"date": "2026-08-24", "close": 6.76, "volume": 3015226.0}, {"date": "2026-08-25", "close": 7.1, "volume": 4154798.0}, {"date": "2026-08-26", "close": 6.96, "volume": 3441013.0}, {"date": "2026-08-27", "close": 6.99, "volume": 3531344.0}, {"date": "2026-08-28", "close": 6.66, "volume": 3663332.0}, {"date": "2026-08-31", "close": 6.66, "volume": 3199956.0}, {"date": "2026-09-01", "close": 6.64, "volume": 4844278.0}, {"date": "2026-09-02", "close": 6.93, "volume": 4997645.0}, {"date": "2026-09-03", "close": 6.77, "volume": 5275583.0}, {"date": "2026-09-04", "close": 6.81, "volume": 3755288.0}, {"date": "2026-09-08", "close": 6.61, "volume": 2542237.0}, {"date": "2026-09-09", "close": 6.52, "volume": 2611627.0}, {"date": "2026-09-10", "close": 6.28, "volume": 7979954.0}, {"date": "2026-09-11", "close": 6.07, "volume": 4318563.0}, {"date": "2026-09-14", "close": 5.94, "volume": 10029910.0}, {"date": "2026-09-15", "close": 5.8, "volume": 7052353.0}, {"date": "2026-09-16", "close": 5.78, "volume": 2781413.0}, {"date": "2026-09-17", "close": 6.07, "volume": 5738783.0}, {"date": "2026-09-18", "close": 5.85, "volume": 4434811.0}, {"date": "2026-09-21", "close": 6.07, "volume": 3027016.0}, {"date": "2026-09-22", "close": 6.1, "volume": 4323988.0}, {"date": "2026-09-23", "close": 5.71, "volume": 4606056.0}, {"date": "2026-09-24", "close": 5.73, "volume": 5705779.0}, {"date": "2026-09-25", "close": 5.74, "volume": 2817201.0}, {"date": "2026-09-28", "close": 5.6, "volume": 4592452.0}, {"date": "2026-09-29", "close": 5.62, "volume": 3068396.0}, {"date": "2026-09-30", "close": 5.6, "volume": 5549483.0}, {"date": "2026-10-01", "close": 5.56, "volume": 3471514.0}, {"date": "2026-10-02", "close": 5.14, "volume": 14830270.0}, {"date": "2026-10-05", "close": 4.95, "volume": 9965603.0}, {"date": "2026-10-06", "close": 4.88, "volume": 6653858.0}, {"date": "2026-10-07", "close": 4.86, "volume": 5449991.0}, {"date": "2026-10-08", "close": 4.95, "volume": 9289989.0}], "refreshing": true}