{"ticker": "NXTC", "overview": {"cik": "1661059", "ticker": "NXTC", "name": "NextCure, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0002103371-26-000001", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-01", "title": "Form S-4/A", "accession": "0001104659-26-112469", "price_sensitive": false}, {"form": "425", "date": "2026-09-25", "title": "Form 425", "accession": "0001104659-26-110975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001104659-26-110971", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001104659-26-105057", "price_sensitive": true}, {"form": "S-4", "date": "2026-08-18", "title": "Form S-4", "accession": "0001104659-26-098412", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004977", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088156", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092025", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090069", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000011", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-084319", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083327", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083326", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077546", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003047", "price_sensitive": false}]}, "description": "NextCure, Inc. trades as NXTC on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 134 insider filings for the company, from May 2019 to October 2026. Across those, 8 insiders disclosed 10 open-market purchases totalling $27.15M against 1 sale totalling $184.80K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 27153024.5833, "sell_n": 1, "sell_sum": 184800.0, "net": 26968224.5833, "insiders": 8, "first_date": "2019-05-13", "last_date": "2026-10-27"}, "metrics": {"ticker": "NXTC", "has_prices": true, "as_of": "2026-10-26", "last": 5.225, "prev_close": 4.98, "change": 0.24499999999999922, "change_pct": 0.04919678714859422, "session_volume": 25400.0, "vwap_5": 5.169520213179074, "vwap_20": 5.926430703295794, "vwap_60": 6.383090877738616, "vwap_250": 6.584603944560864, "high_52w": 14.27, "low_52w": 1.6, "avg_volume_20": 66440.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001940272-26-000029", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 53691.322100000005, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $54K of NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000029/0001940272-26-000029-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0002103371-26-000001", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "JP Sailing Capital Ltd", "who_key": "JP Sailing Capital Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JP Sailing Capital Ltd takes a 9.9% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2103371/0002103371-26-000001-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "13DG-0001104659-26-097427", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 15.8% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-352946", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 9.99% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352946-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002050709-26-000024", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 1.6% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0002050709-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001011438-26-000507", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 6.4% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000507-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000919574-26-004977", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 7.67% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004977-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001213900-26-088156", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Simcere Zaiming, Inc.", "who_key": "Simcere Zaiming, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 184800.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $185K of NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2088593/000121390026088156/0001213900-26-088156-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001940272-26-000013", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1624120.5, "score": 54.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NXTC lands a $1.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000013/0001940272-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001940272-26-000012", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 87712.76120000001, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $88K of NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000194027226000012/0001940272-26-000012-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0000905148-26-003046", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "John G. Houston", "who_key": "Houston John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003046/0000905148-26-003046-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000905148-26-003044", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "David S. Kabakoff", "who_key": "KABAKOFF DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003044/0000905148-26-003044-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000905148-26-003043", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Stephen W. Webster", "who_key": "Webster Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003043/0000905148-26-003043-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000905148-26-003048", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Anne Elizabeth Borgman", "who_key": "Borgman Anne Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003048/0000905148-26-003048-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000905148-26-003045", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Elaine Jones V", "who_key": "Jones Elaine V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003045/0000905148-26-003045-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000905148-26-003047", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Ellen Feigal", "who_key": "Feigal Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826003047/0000905148-26-003047-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "13DG-0001104659-26-060317", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 4.9% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0001104659-26-060317-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0001213900-26-052993", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 9.4% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0001213900-26-052993-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "0000905148-26-000476", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Steven P. Cobourn", "who_key": "Cobourn Steven P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000476/0000905148-26-000476-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-26-000480", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Michael Richman", "who_key": "Richman Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000480/0000905148-26-000480-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-26-000478", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Timothy Mayer", "who_key": "Mayer Timothy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000478/0000905148-26-000478-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-26-000477", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Udayan Guha", "who_key": "Guha Udayan", "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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000477/0000905148-26-000477-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-26-000479", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Sourav Kundu", "who_key": "Kundu Sourav", "role": "Sr VP, Dev. & Mfg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000479/0000905148-26-000479-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-26-000481", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Kevin G. Shaw", "who_key": "Shaw Kevin G.", "role": "Sr VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514826000481/0000905148-26-000481-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0000905148-25-002241", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Ellen Feigal", "who_key": "Feigal Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002241/0000905148-25-002241-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}, {"id": "0000905148-25-002242", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Stephen W. Webster", "who_key": "Webster Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002242/0000905148-25-002242-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}, {"id": "0000905148-25-002243", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Anne Elizabeth Borgman", "who_key": "Borgman Anne Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002243/0000905148-25-002243-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}, {"id": "0000905148-25-002244", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "David S. Kabakoff", "who_key": "KABAKOFF DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002244/0000905148-25-002244-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}, {"id": "0000905148-25-002245", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Elaine Jones V", "who_key": "Jones Elaine V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002245/0000905148-25-002245-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}, {"id": "0000905148-25-002246", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "John G. Houston", "who_key": "Houston John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000090514825002246/0000905148-25-002246-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}], "recent_buys": [{"id": "0001940272-26-000029", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 53691.322100000005, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $54K of NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000029/0001940272-26-000029-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001940272-26-000013", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1624120.5, "score": 54.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NXTC lands a $1.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000013/0001940272-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001940272-26-000012", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 87712.76120000001, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $88K of NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000194027226000012/0001940272-26-000012-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001104659-19-065582", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Sofinnova Venture Partners IX, L.P.", "who_key": "Sofinnova Venture Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5512500.0, "score": 58.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NXTC's biggest backer adds $5.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000110465919065582/0001104659-19-065582-index.htm", "trade_date": "2019-11-15", "timestamp": "2019-11-15", "mins": 3664310}, {"id": "0001144204-19-026681", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Sofinnova Venture Partners IX, L.P.", "who_key": "Sofinnova Venture Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6000000.0, "score": 60.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000114420419026681/0001144204-19-026681-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}, {"id": "0001123292-19-000752", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Timothy M. Shannon", "who_key": "SHANNON TIMOTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 750000.0, "score": 49.8, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NXTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000752/0001123292-19-000752-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}, {"id": "0001123292-19-000751", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Chau Quang Khuong", "who_key": "Khuong Chau Quang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5250000.0, "score": 61.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000751/0001123292-19-000751-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}, {"id": "0001123292-19-000750", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Stella Xu", "who_key": "Xu Stella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1875000.0, "score": 56.2, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000750/0001123292-19-000750-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}, {"id": "0001123292-19-000749", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Canaan X L.P.", "who_key": "CANAAN X L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 750000.0, "score": 47.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000749/0001123292-19-000749-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}, {"id": "0001123292-19-000748", "src": "INSIDERS", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5250000.0, "score": 61.9, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000748/0001123292-19-000748-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932150}], "institutional": [{"id": "13DG-0002103371-26-000001", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "JP Sailing Capital Ltd", "who_key": "JP Sailing Capital Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JP Sailing Capital Ltd takes a 9.9% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2103371/0002103371-26-000001-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "13DG-0001104659-26-097427", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 15.8% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-352946", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 9.99% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352946-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002050709-26-000024", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 1.6% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0002050709-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001011438-26-000507", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 6.4% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000507-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000919574-26-004977", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 7.67% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004977-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001104659-26-060317", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 4.9% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0001104659-26-060317-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0001213900-26-052993", "src": "13DG", "ticker": "NXTC", "cik": "1661059", "company": "NextCure, Inc.", "company_raw": "NextCure, Inc.", "who": "NextCure, Inc.", "who_key": "NextCure, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NextCure, Inc. moves to a 9.4% passive stake in NXTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/0001213900-26-052993-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NextCure, Inc. - Common Stock", "new_value": "NextCure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001661059", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001661059", "applied": 1, "detected_at": "2026-10-26T18:51:45.122874"}]}, "key_people": [{"who": "Sofinnova Venture Partners IX, L.P.", "who_key": "Sofinnova Venture Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11512500.0, "sold": 0, "net": 11512500.0, "trades": 2, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5512500.0, "date": "2019-11-15", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000110465919065582/0001104659-19-065582-index.htm"}, {"action": "BUY", "amount": 6000000.0, "date": "2019-05-13", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000114420419026681/0001144204-19-026681-index.htm"}], "latest": {"action": "BUY", "amount": 5512500.0, "date": "2019-11-15", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000110465919065582/0001104659-19-065582-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5250000.0, "sold": 0, "net": 5250000.0, "trades": 1, "top_score": 61.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000748/0001123292-19-000748-index.htm"}], "latest": {"action": "BUY", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000748/0001123292-19-000748-index.htm"}}, {"who": "Chau Quang Khuong", "who_key": "Khuong Chau Quang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5250000.0, "sold": 0, "net": 5250000.0, "trades": 1, "top_score": 61.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000751/0001123292-19-000751-index.htm"}], "latest": {"action": "BUY", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000751/0001123292-19-000751-index.htm"}}, {"who": "Stella Xu", "who_key": "Xu Stella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1875000.0, "sold": 0, "net": 1875000.0, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1875000.0, "date": "2019-05-13", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000750/0001123292-19-000750-index.htm"}], "latest": {"action": "BUY", "amount": 1875000.0, "date": "2019-05-13", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000750/0001123292-19-000750-index.htm"}}, {"who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1765524.5833, "sold": 0, "net": 1765524.5833, "trades": 3, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 53691.322100000005, "date": "2026-10-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000029/0001940272-26-000029-index.htm"}, {"action": "BUY", "amount": 1624120.5, "date": "2026-07-31", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000013/0001940272-26-000013-index.htm"}, {"action": "BUY", "amount": 87712.76120000001, "date": "2026-07-29", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000194027226000012/0001940272-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 53691.322100000005, "date": "2026-10-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000029/0001940272-26-000029-index.htm"}}, {"who": "Timothy M. Shannon", "who_key": "SHANNON TIMOTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 750000.0, "sold": 0, "net": 750000.0, "trades": 1, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 750000.0, "date": "2019-05-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000752/0001123292-19-000752-index.htm"}], "latest": {"action": "BUY", "amount": 750000.0, "date": "2019-05-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000752/0001123292-19-000752-index.htm"}}, {"who": "Canaan X L.P.", "who_key": "CANAAN X L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 750000.0, "sold": 0, "net": 750000.0, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 750000.0, "date": "2019-05-13", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000749/0001123292-19-000749-index.htm"}], "latest": {"action": "BUY", "amount": 750000.0, "date": "2019-05-13", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661059/000112329219000749/0001123292-19-000749-index.htm"}}, {"who": "Simcere Zaiming, Inc.", "who_key": "Simcere Zaiming, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 184800.0, "net": -184800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184800.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2088593/000121390026088156/0001213900-26-088156-index.htm"}], "latest": {"action": "SELL", "amount": 184800.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2088593/000121390026088156/0001213900-26-088156-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -184800.0}, {"date": "2026-10-27", "net": 53691.322100000005}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0002103371-26-000001", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-01", "title": "Form S-4/A", "accession": "0001104659-26-112469", "price_sensitive": false}, {"form": "425", "date": "2026-09-25", "title": "Form 425", "accession": "0001104659-26-110975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001104659-26-110971", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001104659-26-105057", "price_sensitive": true}, {"form": "S-4", "date": "2026-08-18", "title": "Form S-4", "accession": "0001104659-26-098412", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004977", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088156", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092025", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001104659-26-090069", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000011", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-084319", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083327", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083326", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077546", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003047", "price_sensitive": false}], "performance": {"ticker": "NXTC", "has_prices": true, "summary": {"n": 9, "avg": -0.7279856936631015, "win_rate": 0.2222222222222222, "best": 0.2605548854041014, "worst": -0.9879223507705308, "as_of": "2026-10-26"}, "buys": [{"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53691.322100000005, "date": "2026-10-27", "score": 33.5, "ref_price": null, "return": null}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1624120.5, "date": "2026-07-31", "score": 54.0, "ref_price": 4.145, "return": 0.2605548854041014}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87712.76120000001, "date": "2026-07-29", "score": 36.2, "ref_price": 5.02, "return": 0.0408366533864542}, {"who": "Sofinnova Venture Partners IX, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5512500.0, "date": "2019-11-15", "score": 58.3, "ref_price": 432.6173, "return": -0.9879223507705308}, {"who": "Sofinnova Venture Partners IX, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6000000.0, "date": "2019-05-13", "score": 60.7, "ref_price": 232.8093, "return": -0.9775567384979896}, {"who": "SHANNON TIMOTHY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 750000.0, "date": "2019-05-13", "score": 49.8, "ref_price": 232.8093, "return": -0.9775567384979896}, {"who": "Khuong Chau Quang", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "ref_price": 232.8093, "return": -0.9775567384979896}, {"who": "Xu Stella", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1875000.0, "date": "2019-05-13", "score": 56.2, "ref_price": 232.8093, "return": -0.9775567384979896}, {"who": "CANAAN X L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 750000.0, "date": "2019-05-13", "score": 47.3, "ref_price": 232.8093, "return": -0.9775567384979896}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5250000.0, "date": "2019-05-13", "score": 61.9, "ref_price": 232.8093, "return": -0.9775567384979896}]}, "price_series": [{"date": "2019-05-09", "close": 238.8096, "volume": 137223.0}, {"date": "2019-05-10", "close": 234.0094, "volume": 30141.0}, {"date": "2019-05-13", "close": 232.8093, "volume": 13996.0}, {"date": "2019-05-14", "close": 233.7694, "volume": 14530.0}, {"date": "2019-05-15", "close": 240.1296, "volume": 8707.0}, {"date": "2019-05-16", "close": 242.1697, "volume": 5250.0}, {"date": "2019-05-17", "close": 237.6095, "volume": 5327.0}, {"date": "2019-05-20", "close": 247.6899, "volume": 9023.0}, {"date": "2019-05-21", "close": 240.1296, "volume": 6234.0}, {"date": "2019-05-22", "close": 238.5695, "volume": 2479.0}, {"date": "2019-05-23", "close": 234.8494, "volume": 2243.0}, {"date": "2019-05-24", "close": 238.8096, "volume": 2941.0}, {"date": "2019-05-28", "close": 236.6495, "volume": 4581.0}, {"date": "2019-05-29", "close": 220.0888, "volume": 6045.0}, {"date": "2019-05-30", "close": 230.1692, "volume": 4305.0}, {"date": "2019-05-31", "close": 223.4489, "volume": 3268.0}, {"date": "2019-06-03", "close": 208.2083, "volume": 3791.0}, {"date": "2019-06-04", "close": 212.5285, "volume": 3740.0}, {"date": "2019-06-05", "close": 195.0078, "volume": 4077.0}, {"date": "2019-06-06", "close": 199.808, "volume": 4166.0}, {"date": "2019-06-07", "close": 198.848, "volume": 3292.0}, {"date": "2019-06-10", "close": 187.5675, "volume": 8676.0}, {"date": "2019-06-11", "close": 185.4074, "volume": 11617.0}, {"date": "2019-06-12", "close": 173.887, "volume": 5847.0}, {"date": "2019-06-13", "close": 186.8475, "volume": 13197.0}, {"date": "2019-06-14", "close": 186.3675, "volume": 5165.0}, {"date": "2019-06-17", "close": 181.4473, "volume": 7268.0}, {"date": "2019-06-18", "close": 186.2474, "volume": 3696.0}, {"date": "2019-06-19", "close": 185.0474, "volume": 7152.0}, {"date": "2019-06-20", "close": 182.0473, "volume": 8648.0}, {"date": "2019-06-21", "close": 175.447, "volume": 18177.0}, {"date": "2019-06-24", "close": 174.727, "volume": 3228.0}, {"date": "2019-06-25", "close": 172.0869, "volume": 5233.0}, {"date": "2019-06-26", "close": 172.8069, "volume": 2755.0}, {"date": "2019-06-27", "close": 169.9268, "volume": 4670.0}, {"date": "2019-06-28", "close": 179.7672, "volume": 33576.0}, {"date": "2019-07-01", "close": 211.8085, "volume": 6286.0}, {"date": "2019-07-02", "close": 205.2082, "volume": 4291.0}, {"date": "2019-07-03", "close": 202.6881, "volume": 1363.0}, {"date": "2019-07-05", "close": 199.568, "volume": 2382.0}, {"date": "2019-07-08", "close": 188.7676, "volume": 2328.0}, {"date": "2019-07-09", "close": 203.4081, "volume": 3465.0}, {"date": "2019-07-10", "close": 199.808, "volume": 4972.0}, {"date": "2019-07-11", "close": 204.1282, "volume": 3624.0}, {"date": "2019-07-12", "close": 201.3681, "volume": 3078.0}, {"date": "2019-07-15", "close": 198.848, "volume": 2064.0}, {"date": "2019-07-16", "close": 195.3678, "volume": 2176.0}, {"date": "2019-07-17", "close": 198.0079, "volume": 5541.0}, {"date": "2019-07-18", "close": 210.6084, "volume": 3099.0}, {"date": "2019-07-19", "close": 229.0892, "volume": 2860.0}, {"date": "2019-07-22", "close": 232.0893, "volume": 4031.0}, {"date": "2019-07-23", "close": 223.6889, "volume": 2177.0}, {"date": "2019-07-24", "close": 230.6492, "volume": 3283.0}, {"date": "2019-07-25", "close": 237.0095, "volume": 8848.0}, {"date": "2019-07-26", "close": 237.2495, "volume": 3013.0}, {"date": "2019-07-29", "close": 246.6099, "volume": 5713.0}, {"date": "2019-07-30", "close": 250.93, "volume": 2916.0}, {"date": "2019-07-31", "close": 263.6505, "volume": 11886.0}, {"date": "2019-08-01", "close": 267.0107, "volume": 9665.0}, {"date": "2019-08-02", "close": 264.6106, "volume": 6652.0}, {"date": "2019-08-05", "close": 258.6103, "volume": 9013.0}, {"date": "2019-08-06", "close": 277.4511, "volume": 3842.0}, {"date": "2019-08-07", "close": 292.8117, "volume": 6195.0}, {"date": "2019-08-08", "close": 273.2509, "volume": 9895.0}, {"date": "2019-08-09", "close": 286.9315, "volume": 8892.0}, {"date": "2019-08-12", "close": 290.8916, "volume": 5175.0}, {"date": "2019-08-13", "close": 320.5328, "volume": 12142.0}, {"date": "2019-08-14", "close": 298.812, "volume": 4213.0}, {"date": "2019-08-15", "close": 309.0124, "volume": 2753.0}, {"date": "2019-08-16", "close": 318.7327, "volume": 3439.0}, {"date": "2019-08-19", "close": 321.8529, "volume": 5738.0}, {"date": "2019-08-20", "close": 311.0524, "volume": 1619.0}, {"date": "2019-08-21", "close": 354.2542, "volume": 9159.0}, {"date": "2019-08-22", "close": 357.9743, "volume": 3390.0}, {"date": "2019-08-23", "close": 361.5745, "volume": 6105.0}, {"date": "2019-08-26", "close": 366.0146, "volume": 2308.0}, {"date": "2019-08-27", "close": 374.055, "volume": 1901.0}, {"date": "2019-08-28", "close": 375.495, "volume": 1802.0}, {"date": "2019-08-29", "close": 408.1363, "volume": 5198.0}, {"date": "2019-08-30", "close": 416.7767, "volume": 4810.0}, {"date": "2019-09-03", "close": 441.8577, "volume": 4786.0}, {"date": "2019-09-04", "close": 473.1789, "volume": 5253.0}, {"date": "2019-09-05", "close": 499.22, "volume": 12127.0}, {"date": "2019-09-06", "close": 412.0965, "volume": 20286.0}, {"date": "2019-09-09", "close": 423.857, "volume": 7934.0}, {"date": "2019-09-10", "close": 441.1376, "volume": 3899.0}, {"date": "2019-09-11", "close": 441.6177, "volume": 4235.0}, {"date": "2019-09-12", "close": 452.1781, "volume": 2471.0}, {"date": "2019-09-13", "close": 444.6178, "volume": 3646.0}, {"date": "2019-09-16", "close": 445.5778, "volume": 2423.0}, {"date": "2019-09-17", "close": 480.4992, "volume": 8981.0}, {"date": "2019-09-18", "close": 474.379, "volume": 10877.0}, {"date": "2019-09-19", "close": 475.339, "volume": 4385.0}, {"date": "2019-09-20", "close": 464.1786, "volume": 10959.0}, {"date": "2019-09-23", "close": 453.3781, "volume": 11069.0}, {"date": "2019-09-24", "close": 458.6583, "volume": 7072.0}, {"date": "2019-09-25", "close": 465.9786, "volume": 8413.0}, {"date": "2019-09-26", "close": 428.2971, "volume": 8125.0}, {"date": "2019-09-27", "close": 393.0157, "volume": 13705.0}, {"date": "2019-09-30", "close": 370.2148, "volume": 16254.0}, {"date": "2019-10-01", "close": 374.415, "volume": 11741.0}, {"date": "2019-10-02", "close": 362.0545, "volume": 17369.0}, {"date": "2019-10-03", "close": 372.1349, "volume": 12383.0}, {"date": "2019-10-04", "close": 372.0149, "volume": 4447.0}, {"date": "2019-10-07", "close": 357.8543, "volume": 7111.0}, {"date": "2019-10-08", "close": 342.0137, "volume": 4745.0}, {"date": "2019-10-09", "close": 306.4923, "volume": 18177.0}, {"date": "2019-10-10", "close": 311.7725, "volume": 10029.0}, {"date": "2019-10-11", "close": 326.4131, "volume": 13664.0}, {"date": "2019-10-14", "close": 314.1726, "volume": 2740.0}, {"date": "2019-10-15", "close": 325.693, "volume": 4469.0}, {"date": "2019-10-16", "close": 320.4128, "volume": 4610.0}, {"date": "2019-10-17", "close": 322.2129, "volume": 14094.0}, {"date": "2019-10-18", "close": 325.453, "volume": 7147.0}, {"date": "2019-10-21", "close": 327.7331, "volume": 3218.0}, {"date": "2019-10-22", "close": 326.7731, "volume": 4635.0}, {"date": "2019-10-23", "close": 311.7725, "volume": 8950.0}, {"date": "2019-10-24", "close": 309.4924, "volume": 6074.0}, {"date": "2019-10-25", "close": 321.3729, "volume": 6700.0}, {"date": "2019-10-28", "close": 313.3325, "volume": 9074.0}, {"date": "2019-10-29", "close": 323.773, "volume": 6848.0}, {"date": "2019-10-30", "close": 310.4524, "volume": 7470.0}, {"date": "2019-10-31", "close": 300.012, "volume": 9760.0}, {"date": "2019-11-01", "close": 328.2131, "volume": 19675.0}, {"date": "2019-11-04", "close": 317.1727, "volume": 9314.0}, {"date": "2019-11-05", "close": 1106.6843, "volume": 666085.0}, {"date": "2019-11-06", "close": 804.1522, "volume": 214587.0}, {"date": "2019-11-07", "close": 952.9581, "volume": 51864.0}, {"date": "2019-11-08", "close": 994.7198, "volume": 52350.0}, {"date": "2019-11-11", "close": 468.2587, "volume": 258851.0}, {"date": "2019-11-12", "close": 448.938, "volume": 58762.0}, {"date": "2019-11-13", "close": 453.0181, "volume": 48006.0}, {"date": "2019-11-14", "close": 462.6185, "volume": 40038.0}, {"date": "2019-11-15", "close": 432.6173, "volume": 175545.0}, {"date": "2019-11-18", "close": 436.2174, "volume": 30451.0}, {"date": "2019-11-19", "close": 432.0173, "volume": 39504.0}, {"date": "2019-11-20", "close": 438.0175, "volume": 32426.0}, {"date": "2019-11-21", "close": 436.0974, "volume": 44661.0}, {"date": "2019-11-22", "close": 441.7377, "volume": 38581.0}, {"date": "2019-11-25", "close": 478.0991, "volume": 91726.0}, {"date": "2019-11-26", "close": 479.2992, "volume": 45377.0}, {"date": "2019-11-27", "close": 491.2997, "volume": 40489.0}, {"date": "2019-11-29", "close": 573.7429, "volume": 61163.0}, {"date": "2019-12-02", "close": 523.1009, "volume": 52694.0}, {"date": "2019-12-03", "close": 566.4227, "volume": 39235.0}, {"date": "2019-12-04", "close": 612.1445, "volume": 48400.0}, {"date": "2019-12-05", "close": 599.064, "volume": 38138.0}, {"date": "2019-12-06", "close": 603.2641, "volume": 25256.0}, {"date": "2019-12-09", "close": 626.7851, "volume": 30723.0}, {"date": "2019-12-10", "close": 637.4655, "volume": 17556.0}, {"date": "2019-12-11", "close": 618.6247, "volume": 32998.0}, {"date": "2019-12-12", "close": 614.9046, "volume": 15933.0}, {"date": "2019-12-13", "close": 623.0649, "volume": 20433.0}, {"date": "2019-12-16", "close": 620.3048, "volume": 18983.0}, {"date": "2019-12-17", "close": 629.9052, "volume": 32313.0}, {"date": "2019-12-18", "close": 601.4641, "volume": 11680.0}, {"date": "2019-12-19", "close": 660.2664, "volume": 16846.0}, {"date": "2019-12-20", "close": 702.6281, "volume": 161485.0}, {"date": "2019-12-23", "close": 792.0317, "volume": 41658.0}, {"date": "2019-12-24", "close": 752.4301, "volume": 20552.0}, {"date": "2019-12-26", "close": 751.4701, "volume": 14714.0}, {"date": "2019-12-27", "close": 704.5482, "volume": 24121.0}, {"date": "2019-12-30", "close": 638.4255, "volume": 26025.0}, {"date": "2019-12-31", "close": 675.987, "volume": 32156.0}, {"date": "2020-01-02", "close": 668.1867, "volume": 17737.0}, {"date": "2020-01-03", "close": 655.8262, "volume": 27782.0}, {"date": "2020-01-06", "close": 678.8672, "volume": 22000.0}, {"date": "2020-01-07", "close": 681.1472, "volume": 21459.0}, {"date": "2020-01-08", "close": 694.3478, "volume": 20892.0}, {"date": "2020-01-09", "close": 700.468, "volume": 15388.0}, {"date": "2020-01-10", "close": 680.4272, "volume": 22230.0}, {"date": "2020-01-13", "close": 624.025, "volume": 38950.0}, {"date": "2020-01-14", "close": 638.7856, "volume": 22656.0}, {"date": "2020-01-15", "close": 639.3856, "volume": 19432.0}, {"date": "2020-01-16", "close": 634.8254, "volume": 17647.0}, {"date": "2020-01-17", "close": 601.4641, "volume": 19271.0}, {"date": "2020-01-21", "close": 598.5839, "volume": 20369.0}, {"date": "2020-01-22", "close": 571.9429, "volume": 19348.0}, {"date": "2020-01-23", "close": 565.2226, "volume": 32147.0}, {"date": "2020-01-24", "close": 534.1414, "volume": 23729.0}, {"date": "2020-01-27", "close": 535.2214, "volume": 11655.0}, {"date": "2020-01-28", "close": 519.3808, "volume": 45120.0}, {"date": "2020-01-29", "close": 519.0208, "volume": 15463.0}, {"date": "2020-01-30", "close": 522.0209, "volume": 23025.0}, {"date": "2020-01-31", "close": 513.0205, "volume": 11977.0}, {"date": "2020-02-03", "close": 522.5009, "volume": 17936.0}, {"date": "2020-02-04", "close": 549.382, "volume": 27936.0}, {"date": "2020-02-05", "close": 542.4217, "volume": 25037.0}, {"date": "2020-02-06", "close": 536.6615, "volume": 27905.0}, {"date": "2020-02-07", "close": 542.7817, "volume": 22834.0}, {"date": "2020-02-10", "close": 533.6613, "volume": 24170.0}, {"date": "2020-02-11", "close": 557.5423, "volume": 16599.0}, {"date": "2020-02-12", "close": 541.8217, "volume": 12351.0}, {"date": "2020-02-13", "close": 575.063, "volume": 14052.0}, {"date": "2020-02-14", "close": 561.0224, "volume": 15731.0}, {"date": "2020-02-18", "close": 579.2632, "volume": 5880.0}, {"date": "2020-02-19", "close": 585.1434, "volume": 11652.0}, {"date": "2020-02-20", "close": 583.2233, "volume": 9979.0}, {"date": "2020-02-21", "close": 590.6636, "volume": 13454.0}, {"date": "2020-02-24", "close": 582.0233, "volume": 11485.0}, {"date": "2020-02-25", "close": 540.0216, "volume": 26368.0}, {"date": "2020-02-26", "close": 534.2614, "volume": 17159.0}, {"date": "2020-02-27", "close": 492.2597, "volume": 13030.0}, {"date": "2020-02-28", "close": 501.14, "volume": 22247.0}, {"date": "2020-03-02", "close": 514.3406, "volume": 16304.0}, {"date": "2020-03-03", "close": 493.0997, "volume": 22976.0}, {"date": "2020-03-04", "close": 521.1808, "volume": 16827.0}, {"date": "2020-03-05", "close": 520.3408, "volume": 15013.0}, {"date": "2020-03-06", "close": 509.9004, "volume": 20528.0}, {"date": "2020-03-09", "close": 473.6589, "volume": 29893.0}, {"date": "2020-03-10", "close": 494.1798, "volume": 19104.0}, {"date": "2020-03-11", "close": 458.6583, "volume": 17777.0}, {"date": "2020-03-12", "close": 392.8957, "volume": 30579.0}, {"date": "2020-03-13", "close": 402.1361, "volume": 20733.0}, {"date": "2020-03-16", "close": 425.657, "volume": 22067.0}, {"date": "2020-03-17", "close": 477.0191, "volume": 25131.0}, {"date": "2020-03-18", "close": 429.2572, "volume": 14888.0}, {"date": "2020-03-19", "close": 412.9365, "volume": 17591.0}, {"date": "2020-03-20", "close": 390.1356, "volume": 16045.0}, {"date": "2020-03-23", "close": 387.8555, "volume": 15477.0}, {"date": "2020-03-24", "close": 399.256, "volume": 15985.0}, {"date": "2020-03-25", "close": 407.2963, "volume": 18380.0}, {"date": "2020-03-26", "close": 449.058, "volume": 18330.0}, {"date": "2020-03-27", "close": 439.3376, "volume": 16878.0}, {"date": "2020-03-30", "close": 443.2977, "volume": 10492.0}, {"date": "2020-03-31", "close": 444.8578, "volume": 12478.0}, {"date": "2020-04-01", "close": 419.8968, "volume": 20106.0}, {"date": "2020-04-02", "close": 430.5772, "volume": 21169.0}, {"date": "2020-04-03", "close": 420.0168, "volume": 11213.0}, {"date": "2020-04-06", "close": 450.018, "volume": 18531.0}, {"date": "2020-04-07", "close": 405.0162, "volume": 21765.0}, {"date": "2020-04-08", "close": 434.1774, "volume": 15952.0}, {"date": "2020-04-09", "close": 482.4193, "volume": 32944.0}, {"date": "2020-04-13", "close": 432.1373, "volume": 26373.0}, {"date": "2020-04-14", "close": 458.1783, "volume": 25412.0}, {"date": "2020-04-15", "close": 418.5767, "volume": 14897.0}, {"date": "2020-04-16", "close": 416.4167, "volume": 15021.0}, {"date": "2020-04-17", "close": 445.8178, "volume": 25102.0}, {"date": "2020-04-20", "close": 441.7377, "volume": 19979.0}, {"date": "2020-04-21", "close": 433.9374, "volume": 22208.0}, {"date": "2020-04-22", "close": 436.2174, "volume": 30977.0}, {"date": "2020-04-23", "close": 433.2173, "volume": 17000.0}, {"date": "2020-04-24", "close": 438.1375, "volume": 8364.0}, {"date": "2020-04-27", "close": 417.3767, "volume": 22485.0}, {"date": "2020-04-28", "close": 424.097, "volume": 13118.0}, {"date": "2020-04-29", "close": 440.4176, "volume": 12251.0}, {"date": "2020-04-30", "close": 389.0556, "volume": 25438.0}, {"date": "2020-05-01", "close": 403.3361, "volume": 17518.0}, {"date": "2020-05-04", "close": 420.2568, "volume": 24031.0}, {"date": "2020-05-05", "close": 413.8966, "volume": 15583.0}, {"date": "2020-05-06", "close": 406.0962, "volume": 10934.0}, {"date": "2020-05-07", "close": 430.6972, "volume": 24093.0}, {"date": "2020-05-08", "close": 455.7782, "volume": 31109.0}, {"date": "2020-05-11", "close": 453.3781, "volume": 21068.0}, {"date": "2020-05-12", "close": 422.4169, "volume": 18211.0}, {"date": "2020-05-13", "close": 400.696, "volume": 17561.0}, {"date": "2020-05-14", "close": 417.1367, "volume": 13021.0}, {"date": "2020-05-15", "close": 425.777, "volume": 9299.0}, {"date": "2020-05-18", "close": 434.5374, "volume": 10950.0}, {"date": "2020-05-19", "close": 393.1357, "volume": 24620.0}, {"date": "2020-05-20", "close": 411.1364, "volume": 21232.0}, {"date": "2020-05-21", "close": 406.3363, "volume": 15970.0}, {"date": "2020-05-22", "close": 397.2159, "volume": 13196.0}, {"date": "2020-05-26", "close": 418.5767, "volume": 20535.0}, {"date": "2020-05-27", "close": 414.4966, "volume": 18960.0}, {"date": "2020-05-28", "close": 398.4159, "volume": 15348.0}, {"date": "2020-05-29", "close": 374.535, "volume": 48180.0}, {"date": "2020-06-01", "close": 358.5743, "volume": 50227.0}, {"date": "2020-06-02", "close": 344.2938, "volume": 55039.0}, {"date": "2020-06-03", "close": 322.5729, "volume": 41788.0}, {"date": "2020-06-04", "close": 314.0526, "volume": 66646.0}, {"date": "2020-06-05", "close": 305.5322, "volume": 60429.0}, {"date": "2020-06-08", "close": 364.5746, "volume": 42675.0}, {"date": "2020-06-09", "close": 314.1726, "volume": 47760.0}, {"date": "2020-06-10", "close": 304.7522, "volume": 27197.0}, {"date": "2020-06-11", "close": 289.5716, "volume": 28037.0}, {"date": "2020-06-12", "close": 284.8914, "volume": 32659.0}, {"date": "2020-06-15", "close": 293.0517, "volume": 36429.0}, {"date": "2020-06-16", "close": 289.3316, "volume": 34311.0}, {"date": "2020-06-17", "close": 290.0516, "volume": 26037.0}, {"date": "2020-06-18", "close": 291.9717, "volume": 16398.0}, {"date": "2020-06-19", "close": 294.9718, "volume": 83235.0}, {"date": "2020-06-22", "close": 300.492, "volume": 25982.0}, {"date": "2020-06-23", "close": 310.4524, "volume": 31143.0}, {"date": "2020-06-24", "close": 290.0516, "volume": 25391.0}, {"date": "2020-06-25", "close": 281.5313, "volume": 31099.0}, {"date": "2020-06-26", "close": 254.2902, "volume": 52737.0}, {"date": "2020-06-29", "close": 266.2907, "volume": 27266.0}, {"date": "2020-06-30", "close": 257.2903, "volume": 27903.0}, {"date": "2020-07-01", "close": 249.13, "volume": 58903.0}, {"date": "2020-07-02", "close": 254.0502, "volume": 57882.0}, {"date": "2020-07-06", "close": 245.7698, "volume": 20410.0}, {"date": "2020-07-07", "close": 223.2089, "volume": 64492.0}, {"date": "2020-07-08", "close": 223.4489, "volume": 36633.0}, {"date": "2020-07-09", "close": 218.1687, "volume": 52974.0}, {"date": "2020-07-10", "close": 214.5686, "volume": 59180.0}, {"date": "2020-07-13", "close": 97.8039, "volume": 556531.0}, {"date": "2020-07-14", "close": 108.9644, "volume": 301423.0}, {"date": "2020-07-15", "close": 108.1243, "volume": 182141.0}, {"date": "2020-07-16", "close": 111.7245, "volume": 125945.0}, {"date": "2020-07-17", "close": 110.8844, "volume": 182633.0}, {"date": "2020-07-20", "close": 111.4845, "volume": 89635.0}, {"date": "2020-07-21", "close": 111.4845, "volume": 126783.0}, {"date": "2020-07-22", "close": 116.0446, "volume": 128630.0}, {"date": "2020-07-23", "close": 118.8048, "volume": 128771.0}, {"date": "2020-07-24", "close": 112.5645, "volume": 95438.0}, {"date": "2020-07-27", "close": 111.0044, "volume": 50338.0}, {"date": "2020-07-28", "close": 110.1644, "volume": 42677.0}, {"date": "2020-07-29", "close": 106.9243, "volume": 219004.0}, {"date": "2020-07-30", "close": 106.6843, "volume": 107780.0}, {"date": "2020-07-31", "close": 107.0443, "volume": 84842.0}, {"date": "2020-08-03", "close": 110.8844, "volume": 91824.0}, {"date": "2020-08-04", "close": 114.0046, "volume": 64859.0}, {"date": "2020-08-05", "close": 116.4047, "volume": 67591.0}, {"date": "2020-08-06", "close": 115.0846, "volume": 48950.0}, {"date": "2020-08-07", "close": 114.7846, "volume": 75207.0}, {"date": "2020-08-10", "close": 120.4848, "volume": 64188.0}, {"date": "2020-08-11", "close": 112.8045, "volume": 80567.0}, {"date": "2020-08-12", "close": 113.7646, "volume": 79369.0}, {"date": "2020-08-13", "close": 111.7245, "volume": 49031.0}, {"date": "2020-08-14", "close": 109.4444, "volume": 60298.0}, {"date": "2020-08-17", "close": 114.7246, "volume": 35610.0}, {"date": "2020-08-18", "close": 111.2444, "volume": 35233.0}, {"date": "2020-08-19", "close": 111.0044, "volume": 28457.0}, {"date": "2020-08-20", "close": 113.2845, "volume": 30356.0}, {"date": "2020-08-21", "close": 111.3645, "volume": 53376.0}, {"date": "2020-08-24", "close": 106.9243, "volume": 54056.0}, {"date": "2020-08-25", "close": 111.2444, "volume": 33382.0}, {"date": "2020-08-26", "close": 111.2444, "volume": 21022.0}, {"date": "2020-08-27", "close": 107.5243, "volume": 22860.0}, {"date": "2020-08-28", "close": 106.5643, "volume": 29870.0}, {"date": "2020-08-31", "close": 107.8843, "volume": 36915.0}, {"date": "2020-09-01", "close": 107.7643, "volume": 32116.0}, {"date": "2020-09-02", "close": 108.8444, "volume": 34645.0}, {"date": "2020-09-03", "close": 105.8442, "volume": 38434.0}, {"date": "2020-09-04", "close": 99.844, "volume": 63359.0}, {"date": "2020-09-08", "close": 103.3241, "volume": 47951.0}, {"date": "2020-09-09", "close": 111.9645, "volume": 61314.0}, {"date": "2020-09-10", "close": 109.6844, "volume": 26340.0}, {"date": "2020-09-11", "close": 108.6043, "volume": 16474.0}, {"date": "2020-09-14", "close": 110.8844, "volume": 30858.0}, {"date": "2020-09-15", "close": 109.9244, "volume": 45153.0}, {"date": "2020-09-16", "close": 110.0444, "volume": 15002.0}, {"date": "2020-09-17", "close": 113.1645, "volume": 16368.0}, {"date": "2020-09-18", "close": 114.8446, "volume": 41369.0}, {"date": "2020-09-21", "close": 112.8045, "volume": 29075.0}, {"date": "2020-09-22", "close": 106.4443, "volume": 36599.0}, {"date": "2020-09-23", "close": 98.6439, "volume": 40206.0}, {"date": "2020-09-24", "close": 98.5239, "volume": 22509.0}, {"date": "2020-09-25", "close": 100.564, "volume": 19543.0}, {"date": "2020-09-28", "close": 99.484, "volume": 25330.0}, {"date": "2020-09-29", "close": 102.3641, "volume": 20926.0}, {"date": "2020-09-30", "close": 105.6042, "volume": 19150.0}, {"date": "2020-10-01", "close": 113.7045, "volume": 66753.0}, {"date": "2020-10-02", "close": 114.2446, "volume": 43557.0}, {"date": "2020-10-05", "close": 126.9651, "volume": 72025.0}, {"date": "2020-10-06", "close": 124.925, "volume": 77980.0}, {"date": "2020-10-07", "close": 136.6855, "volume": 47040.0}, {"date": "2020-10-08", "close": 134.7654, "volume": 50253.0}, {"date": "2020-10-09", "close": 134.6454, "volume": 20822.0}, {"date": "2020-10-12", "close": 138.8456, "volume": 24472.0}, {"date": "2020-10-13", "close": 138.3655, "volume": 18226.0}, {"date": "2020-10-14", "close": 139.8056, "volume": 18226.0}, {"date": "2020-10-15", "close": 135.9654, "volume": 33071.0}, {"date": "2020-10-16", "close": 136.6855, "volume": 24091.0}, {"date": "2020-10-19", "close": 137.5255, "volume": 17646.0}, {"date": "2020-10-20", "close": 138.1255, "volume": 15129.0}, {"date": "2020-10-21", "close": 136.5655, "volume": 41977.0}, {"date": "2020-10-22", "close": 138.0055, "volume": 26677.0}, {"date": "2020-10-23", "close": 149.166, "volume": 37684.0}, {"date": "2020-10-26", "close": 131.1652, "volume": 34013.0}, {"date": "2020-10-27", "close": 123.7249, "volume": 30772.0}, {"date": "2020-10-28", "close": 120.9648, "volume": 29841.0}, {"date": "2020-10-29", "close": 124.925, "volume": 14285.0}, {"date": "2020-10-30", "close": 115.9246, "volume": 22985.0}, {"date": "2020-11-02", "close": 118.8048, "volume": 78283.0}, {"date": "2020-11-03", "close": 121.9249, "volume": 11852.0}, {"date": "2020-11-04", "close": 123.7249, "volume": 12102.0}, {"date": "2020-11-05", "close": 128.0451, "volume": 15758.0}, {"date": "2020-11-06", "close": 118.4447, "volume": 22802.0}, {"date": "2020-11-09", "close": 130.2052, "volume": 25481.0}, {"date": "2020-11-10", "close": 124.805, "volume": 21815.0}, {"date": "2020-11-11", "close": 130.2052, "volume": 24914.0}, {"date": "2020-11-12", "close": 126.3651, "volume": 49213.0}, {"date": "2020-11-13", "close": 126.6051, "volume": 14353.0}, {"date": "2020-11-16", "close": 121.3249, "volume": 29224.0}, {"date": "2020-11-17", "close": 120.4848, "volume": 27249.0}, {"date": "2020-11-18", "close": 118.3247, "volume": 53178.0}, {"date": "2020-11-19", "close": 119.7648, "volume": 51722.0}, {"date": "2020-11-20", "close": 122.2849, "volume": 17751.0}, {"date": "2020-11-23", "close": 118.4447, "volume": 15759.0}, {"date": "2020-11-24", "close": 121.8049, "volume": 21169.0}, {"date": "2020-11-25", "close": 122.5249, "volume": 15940.0}, {"date": "2020-11-27", "close": 124.565, "volume": 11074.0}, {"date": "2020-11-30", "close": 121.4449, "volume": 14337.0}, {"date": "2020-12-01", "close": 129.0052, "volume": 75269.0}, {"date": "2020-12-02", "close": 123.3649, "volume": 35359.0}, {"date": "2020-12-03", "close": 131.4053, "volume": 37240.0}, {"date": "2020-12-04", "close": 137.2855, "volume": 30213.0}, {"date": "2020-12-07", "close": 131.0452, "volume": 10362.0}, {"date": "2020-12-08", "close": 132.7253, "volume": 50837.0}, {"date": "2020-12-09", "close": 127.3251, "volume": 14943.0}, {"date": "2020-12-10", "close": 129.9652, "volume": 45881.0}, {"date": "2020-12-11", "close": 139.8056, "volume": 72738.0}, {"date": "2020-12-14", "close": 147.6059, "volume": 149888.0}, {"date": "2020-12-15", "close": 145.8058, "volume": 48133.0}, {"date": "2020-12-16", "close": 147.9659, "volume": 19088.0}, {"date": "2020-12-17", "close": 132.9653, "volume": 44960.0}, {"date": "2020-12-18", "close": 126.7251, "volume": 59535.0}, {"date": "2020-12-21", "close": 124.805, "volume": 66224.0}, {"date": "2020-12-22", "close": 131.0452, "volume": 86735.0}, {"date": "2020-12-23", "close": 134.6454, "volume": 78558.0}, {"date": "2020-12-24", "close": 128.8852, "volume": 10688.0}, {"date": "2020-12-28", "close": 124.325, "volume": 14215.0}, {"date": "2020-12-29", "close": 125.885, "volume": 20589.0}, {"date": "2020-12-30", "close": 133.2053, "volume": 18736.0}, {"date": "2020-12-31", "close": 130.8052, "volume": 25802.0}, {"date": "2021-01-04", "close": 130.5652, "volume": 33190.0}, {"date": "2021-01-05", "close": 131.6453, "volume": 32175.0}, {"date": "2021-01-06", "close": 137.0455, "volume": 30276.0}, {"date": "2021-01-07", "close": 137.0455, "volume": 14036.0}, {"date": "2021-01-08", "close": 135.8454, "volume": 7386.0}, {"date": "2021-01-11", "close": 142.9257, "volume": 15017.0}, {"date": "2021-01-12", "close": 146.5259, "volume": 18317.0}, {"date": "2021-01-13", "close": 145.0858, "volume": 11701.0}, {"date": "2021-01-14", "close": 156.8463, "volume": 31171.0}, {"date": "2021-01-15", "close": 147.7259, "volume": 22470.0}, {"date": "2021-01-19", "close": 146.4059, "volume": 73158.0}, {"date": "2021-01-20", "close": 155.6462, "volume": 15600.0}, {"date": "2021-01-21", "close": 151.206, "volume": 33901.0}, {"date": "2021-01-22", "close": 163.2065, "volume": 34998.0}, {"date": "2021-01-25", "close": 163.4465, "volume": 44610.0}, {"date": "2021-01-26", "close": 157.4463, "volume": 17219.0}, {"date": "2021-01-27", "close": 146.4659, "volume": 20980.0}, {"date": "2021-01-28", "close": 146.1658, "volume": 15941.0}, {"date": "2021-01-29", "close": 139.0856, "volume": 18681.0}, {"date": "2021-02-01", "close": 143.8858, "volume": 18286.0}, {"date": "2021-02-02", "close": 146.6459, "volume": 12369.0}, {"date": "2021-02-03", "close": 150.846, "volume": 11931.0}, {"date": "2021-02-04", "close": 148.7459, "volume": 24941.0}, {"date": "2021-02-05", "close": 151.3861, "volume": 16962.0}, {"date": "2021-02-08", "close": 152.4061, "volume": 23016.0}, {"date": "2021-02-09", "close": 163.6865, "volume": 29094.0}, {"date": "2021-02-10", "close": 166.4467, "volume": 19927.0}, {"date": "2021-02-11", "close": 166.5667, "volume": 20860.0}, {"date": "2021-02-12", "close": 160.5664, "volume": 30126.0}, {"date": "2021-02-16", "close": 165.7266, "volume": 15808.0}, {"date": "2021-02-17", "close": 160.6864, "volume": 12542.0}, {"date": "2021-02-18", "close": 156.6063, "volume": 24779.0}, {"date": "2021-02-19", "close": 160.0864, "volume": 8423.0}, {"date": "2021-02-22", "close": 148.3259, "volume": 21540.0}, {"date": "2021-02-23", "close": 135.9654, "volume": 17663.0}, {"date": "2021-02-24", "close": 141.4857, "volume": 8680.0}, {"date": "2021-02-25", "close": 138.7255, "volume": 13007.0}, {"date": "2021-02-26", "close": 136.3255, "volume": 14724.0}, {"date": "2021-03-01", "close": 137.7655, "volume": 17534.0}, {"date": "2021-03-02", "close": 138.7255, "volume": 8767.0}, {"date": "2021-03-03", "close": 138.4855, "volume": 10469.0}, {"date": "2021-03-04", "close": 136.6855, "volume": 28939.0}, {"date": "2021-03-05", "close": 135.7254, "volume": 28642.0}, {"date": "2021-03-08", "close": 131.6453, "volume": 22470.0}, {"date": "2021-03-09", "close": 141.3657, "volume": 18630.0}, {"date": "2021-03-10", "close": 142.8057, "volume": 17210.0}, {"date": "2021-03-11", "close": 144.3658, "volume": 17358.0}, {"date": "2021-03-12", "close": 152.0461, "volume": 11969.0}, {"date": "2021-03-15", "close": 151.086, "volume": 9012.0}, {"date": "2021-03-16", "close": 148.806, "volume": 8320.0}, {"date": "2021-03-17", "close": 148.806, "volume": 14679.0}, {"date": "2021-03-18", "close": 141.0056, "volume": 10230.0}, {"date": "2021-03-19", "close": 143.1657, "volume": 20597.0}, {"date": "2021-03-22", "close": 144.6058, "volume": 8133.0}, {"date": "2021-03-23", "close": 137.5255, "volume": 8232.0}, {"date": "2021-03-24", "close": 128.4051, "volume": 17252.0}, {"date": "2021-03-25", "close": 132.0053, "volume": 8793.0}, {"date": "2021-03-26", "close": 125.525, "volume": 7835.0}, {"date": "2021-03-29", "close": 119.6448, "volume": 16313.0}, {"date": "2021-03-30", "close": 117.7247, "volume": 10346.0}, {"date": "2021-03-31", "close": 120.1248, "volume": 20392.0}, {"date": "2021-04-01", "close": 120.9648, "volume": 14508.0}, {"date": "2021-04-05", "close": 123.3649, "volume": 9543.0}, {"date": "2021-04-06", "close": 121.6849, "volume": 15127.0}, {"date": "2021-04-07", "close": 116.8847, "volume": 11193.0}, {"date": "2021-04-08", "close": 117.9647, "volume": 10846.0}, {"date": "2021-04-09", "close": 115.4446, "volume": 10488.0}, {"date": "2021-04-12", "close": 113.0445, "volume": 12636.0}, {"date": "2021-04-13", "close": 111.3645, "volume": 33962.0}, {"date": "2021-04-14", "close": 113.2845, "volume": 15543.0}, {"date": "2021-04-15", "close": 113.6445, "volume": 18987.0}, {"date": "2021-04-16", "close": 113.0445, "volume": 17073.0}, {"date": "2021-04-19", "close": 107.5243, "volume": 40015.0}, {"date": "2021-04-20", "close": 108.4843, "volume": 21589.0}, {"date": "2021-04-21", "close": 109.6844, "volume": 27033.0}, {"date": "2021-04-22", "close": 116.8847, "volume": 17947.0}, {"date": "2021-04-23", "close": 114.0046, "volume": 14598.0}, {"date": "2021-04-26", "close": 119.5248, "volume": 23459.0}, {"date": "2021-04-27", "close": 111.0044, "volume": 22325.0}, {"date": "2021-04-28", "close": 108.7243, "volume": 19600.0}, {"date": "2021-04-29", "close": 109.0844, "volume": 20628.0}, {"date": "2021-04-30", "close": 105.2442, "volume": 21486.0}, {"date": "2021-05-03", "close": 102.4841, "volume": 21919.0}, {"date": "2021-05-04", "close": 96.0038, "volume": 43979.0}, {"date": "2021-05-05", "close": 92.2837, "volume": 38571.0}, {"date": "2021-05-06", "close": 94.3238, "volume": 40076.0}, {"date": "2021-05-07", "close": 95.4038, "volume": 21830.0}, {"date": "2021-05-10", "close": 92.8837, "volume": 35378.0}, {"date": "2021-05-11", "close": 96.7239, "volume": 27751.0}, {"date": "2021-05-12", "close": 96.0038, "volume": 18667.0}, {"date": "2021-05-13", "close": 96.1238, "volume": 14066.0}, {"date": "2021-05-14", "close": 97.6839, "volume": 12368.0}, {"date": "2021-05-17", "close": 96.1238, "volume": 11032.0}, {"date": "2021-05-18", "close": 99.844, "volume": 22677.0}, {"date": "2021-05-19", "close": 97.5639, "volume": 12302.0}, {"date": "2021-05-20", "close": 99.724, "volume": 7760.0}, {"date": "2021-05-21", "close": 99.364, "volume": 10171.0}, {"date": "2021-05-24", "close": 100.204, "volume": 18109.0}, {"date": "2021-05-25", "close": 94.5638, "volume": 19773.0}, {"date": "2021-05-26", "close": 96.0038, "volume": 17367.0}, {"date": "2021-05-27", "close": 95.5238, "volume": 29664.0}, {"date": "2021-05-28", "close": 94.2038, "volume": 22606.0}, {"date": "2021-06-01", "close": 93.2437, "volume": 15599.0}, {"date": "2021-06-02", "close": 92.2837, "volume": 33904.0}, {"date": "2021-06-03", "close": 93.4837, "volume": 17765.0}, {"date": "2021-06-04", "close": 91.2036, "volume": 19224.0}, {"date": "2021-06-07", "close": 95.0438, "volume": 22022.0}, {"date": "2021-06-08", "close": 98.1639, "volume": 17242.0}, {"date": "2021-06-09", "close": 98.764, "volume": 26271.0}, {"date": "2021-06-10", "close": 100.324, "volume": 12893.0}, {"date": "2021-06-11", "close": 96.4839, "volume": 13140.0}, {"date": "2021-06-14", "close": 98.1639, "volume": 16862.0}, {"date": "2021-06-15", "close": 97.6839, "volume": 15349.0}, {"date": "2021-06-16", "close": 98.764, "volume": 26753.0}, {"date": "2021-06-17", "close": 98.1639, "volume": 14419.0}, {"date": "2021-06-18", "close": 94.2038, "volume": 48785.0}, {"date": "2021-06-21", "close": 94.9238, "volume": 24284.0}, {"date": "2021-06-22", "close": 95.2838, "volume": 13573.0}, {"date": "2021-06-23", "close": 94.9238, "volume": 12839.0}, {"date": "2021-06-24", "close": 98.5239, "volume": 18421.0}, {"date": "2021-06-25", "close": 101.7641, "volume": 195296.0}, {"date": "2021-06-28", "close": 98.1639, "volume": 21749.0}, {"date": "2021-06-29", "close": 96.4839, "volume": 22673.0}, {"date": "2021-06-30", "close": 96.3639, "volume": 21665.0}, {"date": "2021-07-01", "close": 95.4038, "volume": 16428.0}, {"date": "2021-07-02", "close": 95.8838, "volume": 11879.0}, {"date": "2021-07-06", "close": 94.6838, "volume": 16859.0}, {"date": "2021-07-07", "close": 96.2438, "volume": 36380.0}, {"date": "2021-07-08", "close": 93.2437, "volume": 19995.0}, {"date": "2021-07-09", "close": 94.4438, "volume": 25836.0}, {"date": "2021-07-12", "close": 92.4037, "volume": 15390.0}, {"date": "2021-07-13", "close": 90.0036, "volume": 21512.0}, {"date": "2021-07-14", "close": 88.5635, "volume": 12386.0}, {"date": "2021-07-15", "close": 86.4035, "volume": 25671.0}, {"date": "2021-07-16", "close": 86.7635, "volume": 17176.0}, {"date": "2021-07-19", "close": 86.4035, "volume": 30185.0}, {"date": "2021-07-20", "close": 88.8036, "volume": 22310.0}, {"date": "2021-07-21", "close": 89.5236, "volume": 12488.0}, {"date": "2021-07-22", "close": 86.0434, "volume": 13127.0}, {"date": "2021-07-23", "close": 84.7234, "volume": 18749.0}, {"date": "2021-07-26", "close": 83.2833, "volume": 12695.0}, {"date": "2021-07-27", "close": 85.2034, "volume": 19322.0}, {"date": "2021-07-28", "close": 86.6435, "volume": 9197.0}, {"date": "2021-07-29", "close": 84.1234, "volume": 10222.0}, {"date": "2021-07-30", "close": 83.1633, "volume": 8955.0}, {"date": "2021-08-02", "close": 84.0034, "volume": 18901.0}, {"date": "2021-08-03", "close": 85.6834, "volume": 26770.0}, {"date": "2021-08-04", "close": 86.4035, "volume": 52274.0}, {"date": "2021-08-05", "close": 90.2436, "volume": 19895.0}, {"date": "2021-08-06", "close": 91.4437, "volume": 18873.0}, {"date": "2021-08-09", "close": 88.5635, "volume": 23683.0}, {"date": "2021-08-10", "close": 89.1636, "volume": 9300.0}, {"date": "2021-08-11", "close": 87.3635, "volume": 7113.0}, {"date": "2021-08-12", "close": 87.1235, "volume": 7083.0}, {"date": "2021-08-13", "close": 86.5235, "volume": 12933.0}, {"date": "2021-08-16", "close": 85.8034, "volume": 8750.0}, {"date": "2021-08-17", "close": 84.0034, "volume": 37781.0}, {"date": "2021-08-18", "close": 86.2835, "volume": 55636.0}, {"date": "2021-08-19", "close": 83.4033, "volume": 19995.0}, {"date": "2021-08-20", "close": 84.1234, "volume": 18081.0}, {"date": "2021-08-23", "close": 89.0436, "volume": 43207.0}, {"date": "2021-08-24", "close": 88.6835, "volume": 23007.0}, {"date": "2021-08-25", "close": 91.2036, "volume": 26741.0}, {"date": "2021-08-26", "close": 90.4836, "volume": 11555.0}, {"date": "2021-08-27", "close": 89.0436, "volume": 19712.0}, {"date": "2021-08-30", "close": 89.0436, "volume": 11333.0}, {"date": "2021-08-31", "close": 91.4437, "volume": 11067.0}, {"date": "2021-09-01", "close": 89.8836, "volume": 7168.0}, {"date": "2021-09-02", "close": 91.8037, "volume": 14289.0}, {"date": "2021-09-03", "close": 92.8837, "volume": 9425.0}, {"date": "2021-09-07", "close": 91.6837, "volume": 6908.0}, {"date": "2021-09-08", "close": 87.6035, "volume": 8802.0}, {"date": "2021-09-09", "close": 88.3235, "volume": 6847.0}, {"date": "2021-09-10", "close": 86.7635, "volume": 7484.0}, {"date": "2021-09-13", "close": 90.4836, "volume": 17721.0}, {"date": "2021-09-14", "close": 88.6835, "volume": 17035.0}, {"date": "2021-09-15", "close": 87.3635, "volume": 4028.0}, {"date": "2021-09-16", "close": 88.5635, "volume": 9729.0}, {"date": "2021-09-17", "close": 84.0034, "volume": 37471.0}, {"date": "2021-09-20", "close": 82.6833, "volume": 20687.0}, {"date": "2021-09-21", "close": 82.8033, "volume": 8423.0}, {"date": "2021-09-22", "close": 82.0833, "volume": 19627.0}, {"date": "2021-09-23", "close": 82.6833, "volume": 9083.0}, {"date": "2021-09-24", "close": 84.6034, "volume": 12940.0}, {"date": "2021-09-27", "close": 83.4033, "volume": 5492.0}, {"date": "2021-09-28", "close": 81.8433, "volume": 8293.0}, {"date": "2021-09-29", "close": 81.9633, "volume": 9925.0}, {"date": "2021-09-30", "close": 80.8832, "volume": 8925.0}, {"date": "2021-10-01", "close": 90.7236, "volume": 57890.0}, {"date": "2021-10-04", "close": 94.0838, "volume": 35564.0}, {"date": "2021-10-05", "close": 94.0838, "volume": 59445.0}, {"date": "2021-10-06", "close": 90.8436, "volume": 28489.0}, {"date": "2021-10-07", "close": 92.4037, "volume": 40621.0}, {"date": "2021-10-08", "close": 91.4437, "volume": 18020.0}, {"date": "2021-10-11", "close": 91.6837, "volume": 16510.0}, {"date": "2021-10-12", "close": 91.8037, "volume": 28703.0}, {"date": "2021-10-13", "close": 103.8042, "volume": 66245.0}, {"date": "2021-10-14", "close": 109.2044, "volume": 32764.0}, {"date": "2021-10-15", "close": 104.7642, "volume": 19834.0}, {"date": "2021-10-18", "close": 102.7241, "volume": 22022.0}, {"date": "2021-10-19", "close": 103.0841, "volume": 11590.0}, {"date": "2021-10-20", "close": 104.1642, "volume": 10825.0}, {"date": "2021-10-21", "close": 101.8841, "volume": 9395.0}, {"date": "2021-10-22", "close": 99.244, "volume": 22666.0}, {"date": "2021-10-25", "close": 95.7638, "volume": 16304.0}, {"date": "2021-10-26", "close": 92.7637, "volume": 32608.0}, {"date": "2021-10-27", "close": 94.4438, "volume": 43678.0}, {"date": "2021-10-28", "close": 99.484, "volume": 26919.0}, {"date": "2021-10-29", "close": 98.6439, "volume": 20960.0}, {"date": "2021-11-01", "close": 103.4441, "volume": 20332.0}, {"date": "2021-11-02", "close": 104.2842, "volume": 13279.0}, {"date": "2021-11-03", "close": 104.7642, "volume": 20578.0}, {"date": "2021-11-04", "close": 104.6442, "volume": 18906.0}, {"date": "2021-11-05", "close": 103.3241, "volume": 23815.0}, {"date": "2021-11-08", "close": 98.1639, "volume": 20635.0}, {"date": "2021-11-09", "close": 80.1632, "volume": 107908.0}, {"date": "2021-11-10", "close": 77.8831, "volume": 38436.0}, {"date": "2021-11-11", "close": 79.4432, "volume": 27583.0}, {"date": "2021-11-12", "close": 77.1631, "volume": 18729.0}, {"date": "2021-11-15", "close": 74.163, "volume": 19387.0}, {"date": "2021-11-16", "close": 72.6029, "volume": 41382.0}, {"date": "2021-11-17", "close": 72.0029, "volume": 28954.0}, {"date": "2021-11-18", "close": 70.5628, "volume": 22277.0}, {"date": "2021-11-19", "close": 69.6028, "volume": 20079.0}, {"date": "2021-11-22", "close": 69.9628, "volume": 53978.0}, {"date": "2021-11-23", "close": 74.763, "volume": 30591.0}, {"date": "2021-11-24", "close": 74.403, "volume": 13861.0}, {"date": "2021-11-26", "close": 72.2429, "volume": 9714.0}, {"date": "2021-11-29", "close": 71.8829, "volume": 19850.0}, {"date": "2021-11-30", "close": 75.003, "volume": 27770.0}, {"date": "2021-12-01", "close": 74.523, "volume": 25591.0}, {"date": "2021-12-02", "close": 72.0029, "volume": 12561.0}, {"date": "2021-12-03", "close": 68.6427, "volume": 16750.0}, {"date": "2021-12-06", "close": 69.9628, "volume": 14921.0}, {"date": "2021-12-07", "close": 73.4429, "volume": 22892.0}, {"date": "2021-12-08", "close": 75.603, "volume": 17311.0}, {"date": "2021-12-09", "close": 74.523, "volume": 17446.0}, {"date": "2021-12-10", "close": 73.4429, "volume": 8465.0}, {"date": "2021-12-13", "close": 71.2829, "volume": 10732.0}, {"date": "2021-12-14", "close": 69.9628, "volume": 9236.0}, {"date": "2021-12-15", "close": 69.9628, "volume": 45106.0}, {"date": "2021-12-16", "close": 68.4027, "volume": 21081.0}, {"date": "2021-12-17", "close": 70.2028, "volume": 17458.0}, {"date": "2021-12-20", "close": 68.5227, "volume": 17543.0}, {"date": "2021-12-21", "close": 69.2428, "volume": 15587.0}, {"date": "2021-12-22", "close": 71.0428, "volume": 20735.0}, {"date": "2021-12-23", "close": 74.163, "volume": 13853.0}, {"date": "2021-12-27", "close": 73.4429, "volume": 17665.0}, {"date": "2021-12-28", "close": 71.5229, "volume": 11961.0}, {"date": "2021-12-29", "close": 71.4029, "volume": 11518.0}, {"date": "2021-12-30", "close": 73.923, "volume": 11088.0}, {"date": "2021-12-31", "close": 72.0029, "volume": 13436.0}, {"date": "2022-01-03", "close": 74.883, "volume": 5588.0}, {"date": "2022-01-04", "close": 72.8429, "volume": 10126.0}, {"date": "2022-01-05", "close": 68.7628, "volume": 14736.0}, {"date": "2022-01-06", "close": 67.8027, "volume": 9310.0}, {"date": "2022-01-07", "close": 67.6827, "volume": 7495.0}, {"date": "2022-01-10", "close": 69.0028, "volume": 9679.0}, {"date": "2022-01-11", "close": 68.1627, "volume": 7786.0}, {"date": "2022-01-12", "close": 66.2426, "volume": 7791.0}, {"date": "2022-01-13", "close": 65.7626, "volume": 16127.0}, {"date": "2022-01-14", "close": 68.1627, "volume": 19800.0}, {"date": "2022-01-18", "close": 65.4026, "volume": 14004.0}, {"date": "2022-01-19", "close": 65.2826, "volume": 15738.0}, {"date": "2022-01-20", "close": 64.5626, "volume": 16136.0}, {"date": "2022-01-21", "close": 64.3226, "volume": 22611.0}, {"date": "2022-01-24", "close": 61.8025, "volume": 54151.0}, {"date": "2022-01-25", "close": 60.8424, "volume": 48466.0}, {"date": "2022-01-26", "close": 61.5625, "volume": 20643.0}, {"date": "2022-01-27", "close": 61.4425, "volume": 18795.0}, {"date": "2022-01-28", "close": 64.4426, "volume": 18953.0}, {"date": "2022-01-31", "close": 66.8427, "volume": 15746.0}, {"date": "2022-02-01", "close": 68.1627, "volume": 8593.0}, {"date": "2022-02-02", "close": 64.2026, "volume": 5414.0}, {"date": "2022-02-03", "close": 62.2825, "volume": 9765.0}, {"date": "2022-02-04", "close": 64.0826, "volume": 15302.0}, {"date": "2022-02-07", "close": 65.2826, "volume": 5796.0}, {"date": "2022-02-08", "close": 64.2026, "volume": 7566.0}, {"date": "2022-02-09", "close": 66.0026, "volume": 5572.0}, {"date": "2022-02-10", "close": 63.9626, "volume": 14336.0}, {"date": "2022-02-11", "close": 61.5625, "volume": 9606.0}, {"date": "2022-02-14", "close": 60.4824, "volume": 7676.0}, {"date": "2022-02-15", "close": 62.8825, "volume": 5351.0}, {"date": "2022-02-16", "close": 63.4825, "volume": 3604.0}, {"date": "2022-02-17", "close": 60.8424, "volume": 5492.0}, {"date": "2022-02-18", "close": 61.9225, "volume": 10777.0}, {"date": "2022-02-22", "close": 59.7624, "volume": 13294.0}, {"date": "2022-02-23", "close": 57.8423, "volume": 12864.0}, {"date": "2022-02-24", "close": 60.0024, "volume": 14772.0}, {"date": "2022-02-25", "close": 60.0024, "volume": 8761.0}, {"date": "2022-02-28", "close": 58.8024, "volume": 5206.0}, {"date": "2022-03-01", "close": 59.0424, "volume": 6863.0}, {"date": "2022-03-02", "close": 57.9623, "volume": 7454.0}, {"date": "2022-03-03", "close": 57.3623, "volume": 8472.0}, {"date": "2022-03-04", "close": 57.1223, "volume": 7955.0}, {"date": "2022-03-07", "close": 57.2423, "volume": 3742.0}, {"date": "2022-03-08", "close": 58.2023, "volume": 11972.0}, {"date": "2022-03-09", "close": 59.4024, "volume": 7333.0}, {"date": "2022-03-10", "close": 59.4024, "volume": 5345.0}, {"date": "2022-03-11", "close": 58.9224, "volume": 8937.0}, {"date": "2022-03-14", "close": 57.2423, "volume": 8189.0}, {"date": "2022-03-15", "close": 58.5623, "volume": 6351.0}, {"date": "2022-03-16", "close": 60.3624, "volume": 13355.0}, {"date": "2022-03-17", "close": 62.1625, "volume": 4618.0}, {"date": "2022-03-18", "close": 61.4425, "volume": 5219.0}, {"date": "2022-03-21", "close": 60.8424, "volume": 7565.0}, {"date": "2022-03-22", "close": 61.4425, "volume": 5728.0}, {"date": "2022-03-23", "close": 59.6424, "volume": 20027.0}, {"date": "2022-03-24", "close": 62.1625, "volume": 5442.0}, {"date": "2022-03-25", "close": 60.6024, "volume": 5731.0}, {"date": "2022-03-28", "close": 60.1224, "volume": 7390.0}, {"date": "2022-03-29", "close": 61.2024, "volume": 8686.0}, {"date": "2022-03-30", "close": 59.4024, "volume": 4197.0}, {"date": "2022-03-31", "close": 58.3223, "volume": 11600.0}, {"date": "2022-04-01", "close": 59.5224, "volume": 7055.0}, {"date": "2022-04-04", "close": 60.4824, "volume": 30749.0}, {"date": "2022-04-05", "close": 60.9624, "volume": 4585.0}, {"date": "2022-04-06", "close": 62.8825, "volume": 6977.0}, {"date": "2022-04-07", "close": 63.2425, "volume": 5951.0}, {"date": "2022-04-08", "close": 63.2425, "volume": 9754.0}, {"date": "2022-04-11", "close": 61.3225, "volume": 9307.0}, {"date": "2022-04-12", "close": 59.5224, "volume": 10141.0}, {"date": "2022-04-13", "close": 61.5625, "volume": 6963.0}, {"date": "2022-04-14", "close": 60.1224, "volume": 5308.0}, {"date": "2022-04-18", "close": 57.2423, "volume": 12148.0}, {"date": "2022-04-19", "close": 58.0823, "volume": 11694.0}, {"date": "2022-04-20", "close": 58.9224, "volume": 9939.0}, {"date": "2022-04-21", "close": 56.7623, "volume": 6802.0}, {"date": "2022-04-22", "close": 56.1622, "volume": 8313.0}, {"date": "2022-04-25", "close": 56.2823, "volume": 9161.0}, {"date": "2022-04-26", "close": 54.2422, "volume": 9375.0}, {"date": "2022-04-27", "close": 53.0421, "volume": 13444.0}, {"date": "2022-04-28", "close": 51.242, "volume": 11947.0}, {"date": "2022-04-29", "close": 49.922, "volume": 7692.0}, {"date": "2022-05-02", "close": 49.082, "volume": 19313.0}, {"date": "2022-05-03", "close": 48.7219, "volume": 3436.0}, {"date": "2022-05-04", "close": 47.7619, "volume": 15875.0}, {"date": "2022-05-05", "close": 46.5619, "volume": 8960.0}, {"date": "2022-05-06", "close": 45.6018, "volume": 10872.0}, {"date": "2022-05-09", "close": 40.9216, "volume": 15228.0}, {"date": "2022-05-10", "close": 40.5616, "volume": 19936.0}, {"date": "2022-05-11", "close": 40.6816, "volume": 19937.0}, {"date": "2022-05-12", "close": 43.4417, "volume": 19648.0}, {"date": "2022-05-13", "close": 42.4817, "volume": 14629.0}, {"date": "2022-05-16", "close": 41.7617, "volume": 8487.0}, {"date": "2022-05-17", "close": 45.3618, "volume": 7303.0}, {"date": "2022-05-18", "close": 43.5617, "volume": 5237.0}, {"date": "2022-05-19", "close": 43.6817, "volume": 18774.0}, {"date": "2022-05-20", "close": 45.4818, "volume": 5706.0}, {"date": "2022-05-23", "close": 44.8818, "volume": 4272.0}, {"date": "2022-05-24", "close": 42.4817, "volume": 14062.0}, {"date": "2022-05-25", "close": 42.3617, "volume": 8528.0}, {"date": "2022-05-26", "close": 43.5617, "volume": 14723.0}, {"date": "2022-05-27", "close": 47.8819, "volume": 25161.0}, {"date": "2022-05-31", "close": 46.8019, "volume": 24983.0}, {"date": "2022-06-01", "close": 46.3219, "volume": 26090.0}, {"date": "2022-06-02", "close": 48.7219, "volume": 6260.0}, {"date": "2022-06-03", "close": 50.042, "volume": 34210.0}, {"date": "2022-06-06", "close": 52.0821, "volume": 39843.0}, {"date": "2022-06-07", "close": 54.1222, "volume": 15248.0}, {"date": "2022-06-08", "close": 56.6423, "volume": 18722.0}, {"date": "2022-06-09", "close": 58.3223, "volume": 14965.0}, {"date": "2022-06-10", "close": 56.8823, "volume": 10457.0}, {"date": "2022-06-13", "close": 55.6822, "volume": 19423.0}, {"date": "2022-06-14", "close": 54.6022, "volume": 17249.0}, {"date": "2022-06-15", "close": 54.3622, "volume": 18738.0}, {"date": "2022-06-16", "close": 51.7221, "volume": 17039.0}, {"date": "2022-06-17", "close": 51.4821, "volume": 20502.0}, {"date": "2022-06-21", "close": 52.5621, "volume": 24706.0}, {"date": "2022-06-22", "close": 54.4822, "volume": 24048.0}, {"date": "2022-06-23", "close": 57.2423, "volume": 12552.0}, {"date": "2022-06-24", "close": 55.8022, "volume": 25059.0}, {"date": "2022-06-27", "close": 57.3623, "volume": 21546.0}, {"date": "2022-06-28", "close": 56.5223, "volume": 23264.0}, {"date": "2022-06-29", "close": 58.0823, "volume": 14612.0}, {"date": "2022-06-30", "close": 56.4023, "volume": 7338.0}, {"date": "2022-07-01", "close": 54.0022, "volume": 12455.0}, {"date": "2022-07-05", "close": 55.4422, "volume": 9246.0}, {"date": "2022-07-06", "close": 57.1223, "volume": 5288.0}, {"date": "2022-07-07", "close": 57.0023, "volume": 11772.0}, {"date": "2022-07-08", "close": 57.7223, "volume": 9287.0}, {"date": "2022-07-11", "close": 57.9623, "volume": 12442.0}, {"date": "2022-07-12", "close": 57.3623, "volume": 13015.0}, {"date": "2022-07-13", "close": 59.2824, "volume": 21366.0}, {"date": "2022-07-14", "close": 54.3622, "volume": 25638.0}, {"date": "2022-07-15", "close": 54.8422, "volume": 11862.0}, {"date": "2022-07-18", "close": 53.7622, "volume": 11576.0}, {"date": "2022-07-19", "close": 54.0022, "volume": 5267.0}, {"date": "2022-07-20", "close": 54.6022, "volume": 13074.0}, {"date": "2022-07-21", "close": 53.6421, "volume": 3629.0}, {"date": "2022-07-22", "close": 54.1222, "volume": 9720.0}, {"date": "2022-07-25", "close": 51.9621, "volume": 4840.0}, {"date": "2022-07-26", "close": 52.6821, "volume": 9753.0}, {"date": "2022-07-27", "close": 52.6821, "volume": 5453.0}, {"date": "2022-07-28", "close": 51.4821, "volume": 5807.0}, {"date": "2022-07-29", "close": 51.6021, "volume": 6755.0}, {"date": "2022-08-01", "close": 50.522, "volume": 6561.0}, {"date": "2022-08-02", "close": 51.4821, "volume": 7451.0}, {"date": "2022-08-03", "close": 51.4821, "volume": 2634.0}, {"date": "2022-08-04", "close": 53.1621, "volume": 9031.0}, {"date": "2022-08-05", "close": 56.5223, "volume": 20601.0}, {"date": "2022-08-08", "close": 58.2023, "volume": 24762.0}, {"date": "2022-08-09", "close": 58.6823, "volume": 21274.0}, {"date": "2022-08-10", "close": 60.4824, "volume": 15948.0}, {"date": "2022-08-11", "close": 60.6024, "volume": 33275.0}, {"date": "2022-08-12", "close": 61.0824, "volume": 16849.0}, {"date": "2022-08-15", "close": 62.2825, "volume": 8651.0}, {"date": "2022-08-16", "close": 61.4425, "volume": 10241.0}, {"date": "2022-08-17", "close": 60.0024, "volume": 11740.0}, {"date": "2022-08-18", "close": 58.5623, "volume": 4601.0}, {"date": "2022-08-19", "close": 57.2423, "volume": 6126.0}, {"date": "2022-08-22", "close": 54.1222, "volume": 14238.0}, {"date": "2022-08-23", "close": 53.2821, "volume": 25209.0}, {"date": "2022-08-24", "close": 54.0022, "volume": 8459.0}, {"date": "2022-08-25", "close": 54.0022, "volume": 7350.0}, {"date": "2022-08-26", "close": 52.8021, "volume": 8316.0}, {"date": "2022-08-29", "close": 51.242, "volume": 6557.0}, {"date": "2022-08-30", "close": 50.162, "volume": 5532.0}, {"date": "2022-08-31", "close": 49.202, "volume": 2869.0}, {"date": "2022-09-01", "close": 49.802, "volume": 5914.0}, {"date": "2022-09-02", "close": 48.842, "volume": 3575.0}, {"date": "2022-09-06", "close": 45.6018, "volume": 7950.0}, {"date": "2022-09-07", "close": 46.0818, "volume": 2380.0}, {"date": "2022-09-08", "close": 45.7218, "volume": 16901.0}, {"date": "2022-09-09", "close": 45.7218, "volume": 3632.0}, {"date": "2022-09-12", "close": 48.0019, "volume": 5330.0}, {"date": "2022-09-13", "close": 47.6419, "volume": 5450.0}, {"date": "2022-09-14", "close": 46.8019, "volume": 4963.0}, {"date": "2022-09-15", "close": 45.7218, "volume": 4259.0}, {"date": "2022-09-16", "close": 46.4419, "volume": 5072.0}, {"date": "2022-09-19", "close": 43.5617, "volume": 3146.0}, {"date": "2022-09-20", "close": 43.4417, "volume": 3565.0}, {"date": "2022-09-21", "close": 42.7217, "volume": 6220.0}, {"date": "2022-09-22", "close": 37.3215, "volume": 14526.0}, {"date": "2022-09-23", "close": 35.6414, "volume": 4132.0}, {"date": "2022-09-26", "close": 33.9614, "volume": 4415.0}, {"date": "2022-09-27", "close": 32.6413, "volume": 3640.0}, {"date": "2022-09-28", "close": 33.3613, "volume": 5522.0}, {"date": "2022-09-29", "close": 33.7213, "volume": 4960.0}, {"date": "2022-09-30", "close": 33.0013, "volume": 3564.0}, {"date": "2022-10-03", "close": 33.1213, "volume": 7203.0}, {"date": "2022-10-04", "close": 36.2414, "volume": 11139.0}, {"date": "2022-10-05", "close": 36.0014, "volume": 5104.0}, {"date": "2022-10-06", "close": 36.8415, "volume": 3071.0}, {"date": "2022-10-07", "close": 36.3615, "volume": 3853.0}, {"date": "2022-10-10", "close": 35.2814, "volume": 4604.0}, {"date": "2022-10-11", "close": 34.8014, "volume": 3814.0}, {"date": "2022-10-12", "close": 33.7213, "volume": 7703.0}, {"date": "2022-10-13", "close": 33.9614, "volume": 6543.0}, {"date": "2022-10-14", "close": 32.4013, "volume": 9631.0}, {"date": "2022-10-17", "close": 32.2813, "volume": 8456.0}, {"date": "2022-10-18", "close": 32.2813, "volume": 2453.0}, {"date": "2022-10-19", "close": 31.0812, "volume": 5342.0}, {"date": "2022-10-20", "close": 31.5613, "volume": 7110.0}, {"date": "2022-10-21", "close": 28.6811, "volume": 12110.0}, {"date": "2022-10-24", "close": 30.3612, "volume": 8639.0}, {"date": "2022-10-25", "close": 30.3612, "volume": 6182.0}, {"date": "2022-10-26", "close": 29.8812, "volume": 3376.0}, {"date": "2022-10-27", "close": 29.7612, "volume": 2826.0}, {"date": "2022-10-28", "close": 30.1212, "volume": 6955.0}, {"date": "2022-10-31", "close": 30.0012, "volume": 5603.0}, {"date": "2022-11-01", "close": 30.0012, "volume": 3552.0}, {"date": "2022-11-02", "close": 29.6412, "volume": 1905.0}, {"date": "2022-11-03", "close": 30.1212, "volume": 4280.0}, {"date": "2022-11-04", "close": 23.761, "volume": 97779.0}, {"date": "2022-11-07", "close": 20.5208, "volume": 46004.0}, {"date": "2022-11-08", "close": 20.4008, "volume": 18429.0}, {"date": "2022-11-09", "close": 19.3208, "volume": 16307.0}, {"date": "2022-11-10", "close": 20.1608, "volume": 11619.0}, {"date": "2022-11-11", "close": 21.2408, "volume": 13870.0}, {"date": "2022-11-14", "close": 20.2808, "volume": 7435.0}, {"date": "2022-11-15", "close": 19.9208, "volume": 13248.0}, {"date": "2022-11-16", "close": 18.7207, "volume": 11866.0}, {"date": "2022-11-17", "close": 17.6407, "volume": 16151.0}, {"date": "2022-11-18", "close": 17.8807, "volume": 7814.0}, {"date": "2022-11-21", "close": 17.7607, "volume": 3216.0}, {"date": "2022-11-22", "close": 18.0007, "volume": 7722.0}, {"date": "2022-11-23", "close": 18.0007, "volume": 5139.0}, {"date": "2022-11-25", "close": 17.4007, "volume": 5616.0}, {"date": "2022-11-28", "close": 16.5607, "volume": 13263.0}, {"date": "2022-11-29", "close": 15.7206, "volume": 25197.0}, {"date": "2022-11-30", "close": 16.9207, "volume": 13671.0}, {"date": "2022-12-01", "close": 16.8007, "volume": 9445.0}, {"date": "2022-12-02", "close": 16.9207, "volume": 6992.0}, {"date": "2022-12-05", "close": 16.8007, "volume": 5693.0}, {"date": "2022-12-06", "close": 17.0407, "volume": 22575.0}, {"date": "2022-12-07", "close": 17.0407, "volume": 7231.0}, {"date": "2022-12-08", "close": 16.9207, "volume": 13121.0}, {"date": "2022-12-09", "close": 16.2006, "volume": 15057.0}, {"date": "2022-12-12", "close": 16.3207, "volume": 9150.0}, {"date": "2022-12-13", "close": 16.0806, "volume": 24138.0}, {"date": "2022-12-14", "close": 15.6006, "volume": 11992.0}, {"date": "2022-12-15", "close": 15.6006, "volume": 32148.0}, {"date": "2022-12-16", "close": 15.2406, "volume": 31465.0}, {"date": "2022-12-19", "close": 15.4806, "volume": 19367.0}, {"date": "2022-12-20", "close": 14.8806, "volume": 26280.0}, {"date": "2022-12-21", "close": 15.0006, "volume": 22682.0}, {"date": "2022-12-22", "close": 14.4006, "volume": 45259.0}, {"date": "2022-12-23", "close": 14.7606, "volume": 81743.0}, {"date": "2022-12-27", "close": 14.7606, "volume": 38937.0}, {"date": "2022-12-28", "close": 15.0006, "volume": 17510.0}, {"date": "2022-12-29", "close": 16.4407, "volume": 45281.0}, {"date": "2022-12-30", "close": 16.9207, "volume": 29194.0}, {"date": "2023-01-03", "close": 17.8807, "volume": 30155.0}, {"date": "2023-01-04", "close": 18.4807, "volume": 10359.0}, {"date": "2023-01-05", "close": 19.0808, "volume": 9210.0}, {"date": "2023-01-06", "close": 19.4408, "volume": 12734.0}, {"date": "2023-01-09", "close": 19.5608, "volume": 9003.0}, {"date": "2023-01-10", "close": 18.7207, "volume": 7943.0}, {"date": "2023-01-11", "close": 19.3208, "volume": 9047.0}, {"date": "2023-01-12", "close": 20.0408, "volume": 5554.0}, {"date": "2023-01-13", "close": 19.3208, "volume": 4770.0}, {"date": "2023-01-17", "close": 20.1608, "volume": 5432.0}, {"date": "2023-01-18", "close": 18.0007, "volume": 10391.0}, {"date": "2023-01-19", "close": 20.5208, "volume": 18055.0}, {"date": "2023-01-20", "close": 20.7608, "volume": 13023.0}, {"date": "2023-01-23", "close": 21.1208, "volume": 8210.0}, {"date": "2023-01-24", "close": 20.6408, "volume": 4885.0}, {"date": "2023-01-25", "close": 21.0008, "volume": 4930.0}, {"date": "2023-01-26", "close": 19.3208, "volume": 11452.0}, {"date": "2023-01-27", "close": 20.0408, "volume": 18686.0}, {"date": "2023-01-30", "close": 19.8008, "volume": 9332.0}, {"date": "2023-01-31", "close": 20.0408, "volume": 18674.0}, {"date": "2023-02-01", "close": 19.5608, "volume": 4417.0}, {"date": "2023-02-02", "close": 20.1608, "volume": 7417.0}, {"date": "2023-02-03", "close": 19.9208, "volume": 7663.0}, {"date": "2023-02-06", "close": 20.1608, "volume": 26486.0}, {"date": "2023-02-07", "close": 20.4008, "volume": 3789.0}, {"date": "2023-02-08", "close": 21.9609, "volume": 15333.0}, {"date": "2023-02-09", "close": 20.0408, "volume": 16671.0}, {"date": "2023-02-10", "close": 20.4008, "volume": 7292.0}, {"date": "2023-02-13", "close": 20.1608, "volume": 1292.0}, {"date": "2023-02-14", "close": 19.5608, "volume": 1394.0}, {"date": "2023-02-15", "close": 18.8408, "volume": 4457.0}, {"date": "2023-02-16", "close": 18.4807, "volume": 6727.0}, {"date": "2023-02-17", "close": 18.9608, "volume": 3675.0}, {"date": "2023-02-21", "close": 17.5207, "volume": 8934.0}, {"date": "2023-02-22", "close": 18.3607, "volume": 7546.0}, {"date": "2023-02-23", "close": 20.8808, "volume": 23739.0}, {"date": "2023-02-24", "close": 19.0808, "volume": 7211.0}, {"date": "2023-02-27", "close": 19.4408, "volume": 3498.0}, {"date": "2023-02-28", "close": 18.6007, "volume": 4744.0}, {"date": "2023-03-01", "close": 18.8408, "volume": 10232.0}, {"date": "2023-03-02", "close": 18.8408, "volume": 4201.0}, {"date": "2023-03-03", "close": 18.0007, "volume": 5871.0}, {"date": "2023-03-06", "close": 18.3607, "volume": 4288.0}, {"date": "2023-03-07", "close": 17.8807, "volume": 7253.0}, {"date": "2023-03-08", "close": 18.0007, "volume": 3735.0}, {"date": "2023-03-09", "close": 17.6407, "volume": 14986.0}, {"date": "2023-03-10", "close": 17.8807, "volume": 10503.0}, {"date": "2023-03-13", "close": 17.7607, "volume": 16077.0}, {"date": "2023-03-14", "close": 19.2008, "volume": 13829.0}, {"date": "2023-03-15", "close": 18.8408, "volume": 6054.0}, {"date": "2023-03-16", "close": 19.4408, "volume": 3335.0}, {"date": "2023-03-17", "close": 19.2008, "volume": 3604.0}, {"date": "2023-03-20", "close": 19.4408, "volume": 2728.0}, {"date": "2023-03-21", "close": 20.4008, "volume": 17139.0}, {"date": "2023-03-22", "close": 19.4408, "volume": 3055.0}, {"date": "2023-03-23", "close": 19.3208, "volume": 16468.0}, {"date": "2023-03-24", "close": 18.7207, "volume": 1736.0}, {"date": "2023-03-27", "close": 18.6607, "volume": 1866.0}, {"date": "2023-03-28", "close": 18.3607, "volume": 3327.0}, {"date": "2023-03-29", "close": 18.3607, "volume": 373.0}, {"date": "2023-03-30", "close": 17.8807, "volume": 3489.0}, {"date": "2023-03-31", "close": 17.7607, "volume": 4695.0}, {"date": "2023-04-03", "close": 18.0007, "volume": 1383.0}, {"date": "2023-04-04", "close": 17.7607, "volume": 1098.0}, {"date": "2023-04-05", "close": 17.6407, "volume": 5685.0}, {"date": "2023-04-06", "close": 18.0007, "volume": 3049.0}, {"date": "2023-04-10", "close": 18.7207, "volume": 1450.0}, {"date": "2023-04-11", "close": 18.1207, "volume": 3083.0}, {"date": "2023-04-12", "close": 18.1207, "volume": 690.0}, {"date": "2023-04-13", "close": 18.5407, "volume": 1344.0}, {"date": "2023-04-14", "close": 18.0007, "volume": 1548.0}, {"date": "2023-04-17", "close": 18.3607, "volume": 2423.0}, {"date": "2023-04-18", "close": 19.0808, "volume": 12036.0}, {"date": "2023-04-19", "close": 18.6007, "volume": 4514.0}, {"date": "2023-04-20", "close": 18.6007, "volume": 3810.0}, {"date": "2023-04-21", "close": 18.4807, "volume": 4265.0}, {"date": "2023-04-24", "close": 18.7808, "volume": 7267.0}, {"date": "2023-04-25", "close": 18.2407, "volume": 1293.0}, {"date": "2023-04-26", "close": 17.8807, "volume": 3154.0}, {"date": "2023-04-27", "close": 18.1207, "volume": 1626.0}, {"date": "2023-04-28", "close": 18.1207, "volume": 3472.0}, {"date": "2023-05-01", "close": 18.7207, "volume": 2819.0}, {"date": "2023-05-02", "close": 18.2407, "volume": 3049.0}, {"date": "2023-05-03", "close": 18.2407, "volume": 7030.0}, {"date": "2023-05-04", "close": 19.0808, "volume": 4825.0}, {"date": "2023-05-05", "close": 19.0808, "volume": 5692.0}, {"date": "2023-05-08", "close": 19.4408, "volume": 4664.0}, {"date": "2023-05-09", "close": 20.8808, "volume": 20163.0}, {"date": "2023-05-10", "close": 21.0008, "volume": 6468.0}, {"date": "2023-05-11", "close": 21.3609, "volume": 7933.0}, {"date": "2023-05-12", "close": 20.6408, "volume": 4789.0}, {"date": "2023-05-15", "close": 20.4332, "volume": 1572.0}, {"date": "2023-05-16", "close": 20.7608, "volume": 1539.0}, {"date": "2023-05-17", "close": 21.0008, "volume": 5595.0}, {"date": "2023-05-18", "close": 21.3345, "volume": 4661.0}, {"date": "2023-05-19", "close": 21.6009, "volume": 2813.0}, {"date": "2023-05-22", "close": 22.3209, "volume": 17030.0}, {"date": "2023-05-23", "close": 21.8409, "volume": 5174.0}, {"date": "2023-05-24", "close": 21.3609, "volume": 5560.0}, {"date": "2023-05-25", "close": 20.6408, "volume": 4038.0}, {"date": "2023-05-26", "close": 20.6408, "volume": 1197.0}, {"date": "2023-05-30", "close": 21.0008, "volume": 1680.0}, {"date": "2023-05-31", "close": 20.6408, "volume": 3092.0}, {"date": "2023-06-01", "close": 20.1188, "volume": 1446.0}, {"date": "2023-06-02", "close": 20.8808, "volume": 2845.0}, {"date": "2023-06-05", "close": 21.1208, "volume": 784.0}, {"date": "2023-06-06", "close": 21.8409, "volume": 6502.0}, {"date": "2023-06-07", "close": 20.6408, "volume": 7192.0}, {"date": "2023-06-08", "close": 21.2408, "volume": 1493.0}, {"date": "2023-06-09", "close": 19.9208, "volume": 797.0}, {"date": "2023-06-12", "close": 20.0408, "volume": 1202.0}, {"date": "2023-06-13", "close": 19.8008, "volume": 1961.0}, {"date": "2023-06-14", "close": 19.4408, "volume": 2672.0}, {"date": "2023-06-15", "close": 20.0408, "volume": 844.0}, {"date": "2023-06-16", "close": 19.6808, "volume": 897.0}, {"date": "2023-06-20", "close": 19.9208, "volume": 4680.0}, {"date": "2023-06-21", "close": 19.4408, "volume": 3957.0}, {"date": "2023-06-22", "close": 19.4408, "volume": 2844.0}, {"date": "2023-06-23", "close": 19.3208, "volume": 2575.0}, {"date": "2023-06-26", "close": 18.6007, "volume": 13633.0}, {"date": "2023-06-27", "close": 19.2008, "volume": 34220.0}, {"date": "2023-06-28", "close": 19.5608, "volume": 4069.0}, {"date": "2023-06-29", "close": 21.6009, "volume": 20995.0}, {"date": "2023-06-30", "close": 21.6009, "volume": 3100.0}, {"date": "2023-07-03", "close": 21.4809, "volume": 3862.0}, {"date": "2023-07-05", "close": 21.7209, "volume": 1125.0}, {"date": "2023-07-06", "close": 21.4809, "volume": 2934.0}, {"date": "2023-07-07", "close": 21.4809, "volume": 1521.0}, {"date": "2023-07-10", "close": 21.7209, "volume": 949.0}, {"date": "2023-07-11", "close": 21.2408, "volume": 3482.0}, {"date": "2023-07-12", "close": 21.6009, "volume": 5419.0}, {"date": "2023-07-13", "close": 21.4809, "volume": 586.0}, {"date": "2023-07-14", "close": 21.1208, "volume": 581.0}, {"date": "2023-07-17", "close": 21.4809, "volume": 491.0}, {"date": "2023-07-18", "close": 22.0809, "volume": 1116.0}, {"date": "2023-07-19", "close": 21.1208, "volume": 2183.0}, {"date": "2023-07-20", "close": 21.4809, "volume": 935.0}, {"date": "2023-07-21", "close": 21.6609, "volume": 849.0}, {"date": "2023-07-24", "close": 21.0008, "volume": 2092.0}, {"date": "2023-07-25", "close": 20.6408, "volume": 1904.0}, {"date": "2023-07-26", "close": 20.4008, "volume": 2971.0}, {"date": "2023-07-27", "close": 20.6408, "volume": 1379.0}, {"date": "2023-07-28", "close": 20.4008, "volume": 4194.0}, {"date": "2023-07-31", "close": 20.6408, "volume": 3108.0}, {"date": "2023-08-01", "close": 20.4008, "volume": 1137.0}, {"date": "2023-08-02", "close": 21.0008, "volume": 2939.0}, {"date": "2023-08-03", "close": 20.6408, "volume": 1353.0}, {"date": "2023-08-04", "close": 20.4008, "volume": 2145.0}, {"date": "2023-08-07", "close": 20.4008, "volume": 4268.0}, {"date": "2023-08-08", "close": 20.5208, "volume": 2076.0}, {"date": "2023-08-09", "close": 20.2808, "volume": 3795.0}, {"date": "2023-08-10", "close": 20.7608, "volume": 2549.0}, {"date": "2023-08-11", "close": 20.8808, "volume": 3563.0}, {"date": "2023-08-14", "close": 21.0008, "volume": 6001.0}, {"date": "2023-08-15", "close": 20.4008, "volume": 2661.0}, {"date": "2023-08-16", "close": 20.4008, "volume": 2318.0}, {"date": "2023-08-17", "close": 19.4408, "volume": 5333.0}, {"date": "2023-08-18", "close": 18.7207, "volume": 4607.0}, {"date": "2023-08-21", "close": 18.8408, "volume": 5168.0}, {"date": "2023-08-22", "close": 18.3607, "volume": 5780.0}, {"date": "2023-08-23", "close": 18.7207, "volume": 1110.0}, {"date": "2023-08-24", "close": 18.4807, "volume": 1761.0}, {"date": "2023-08-25", "close": 18.4807, "volume": 198.0}, {"date": "2023-08-28", "close": 17.7607, "volume": 4609.0}, {"date": "2023-08-29", "close": 18.0007, "volume": 874.0}, {"date": "2023-08-30", "close": 17.4007, "volume": 1553.0}, {"date": "2023-08-31", "close": 17.5207, "volume": 1356.0}, {"date": "2023-09-01", "close": 17.0407, "volume": 2038.0}, {"date": "2023-09-05", "close": 17.1607, "volume": 1671.0}, {"date": "2023-09-06", "close": 17.4007, "volume": 1736.0}, {"date": "2023-09-07", "close": 17.4007, "volume": 561.0}, {"date": "2023-09-08", "close": 17.1607, "volume": 2360.0}, {"date": "2023-09-11", "close": 16.8007, "volume": 1256.0}, {"date": "2023-09-12", "close": 16.9207, "volume": 1223.0}, {"date": "2023-09-13", "close": 16.4407, "volume": 831.0}, {"date": "2023-09-14", "close": 16.5607, "volume": 2765.0}, {"date": "2023-09-15", "close": 16.5607, "volume": 3569.0}, {"date": "2023-09-18", "close": 15.9606, "volume": 3362.0}, {"date": "2023-09-19", "close": 16.0806, "volume": 1374.0}, {"date": "2023-09-20", "close": 15.9606, "volume": 1364.0}, {"date": "2023-09-21", "close": 16.0806, "volume": 4237.0}, {"date": "2023-09-22", "close": 16.2006, "volume": 1693.0}, {"date": "2023-09-25", "close": 15.8406, "volume": 3958.0}, {"date": "2023-09-26", "close": 15.9606, "volume": 13081.0}, {"date": "2023-09-27", "close": 15.7206, "volume": 11180.0}, {"date": "2023-09-28", "close": 15.4806, "volume": 3392.0}, {"date": "2023-09-29", "close": 15.4806, "volume": 871.0}, {"date": "2023-10-02", "close": 15.3606, "volume": 3348.0}, {"date": "2023-10-03", "close": 15.8406, "volume": 5478.0}, {"date": "2023-10-04", "close": 15.8406, "volume": 811.0}, {"date": "2023-10-05", "close": 15.1206, "volume": 14094.0}, {"date": "2023-10-06", "close": 14.7606, "volume": 5711.0}, {"date": "2023-10-09", "close": 15.7206, "volume": 3796.0}, {"date": "2023-10-10", "close": 15.7206, "volume": 1007.0}, {"date": "2023-10-11", "close": 15.6006, "volume": 2580.0}, {"date": "2023-10-12", "close": 14.8806, "volume": 7433.0}, {"date": "2023-10-13", "close": 15.0006, "volume": 603.0}, {"date": "2023-10-16", "close": 15.8406, "volume": 4157.0}, {"date": "2023-10-17", "close": 15.8406, "volume": 11362.0}, {"date": "2023-10-18", "close": 16.0806, "volume": 5001.0}, {"date": "2023-10-19", "close": 15.7206, "volume": 2939.0}, {"date": "2023-10-20", "close": 15.4806, "volume": 1843.0}, {"date": "2023-10-23", "close": 15.0006, "volume": 9329.0}, {"date": "2023-10-24", "close": 14.2806, "volume": 8194.0}, {"date": "2023-10-25", "close": 12.6005, "volume": 47209.0}, {"date": "2023-10-26", "close": 12.4805, "volume": 4943.0}, {"date": "2023-10-27", "close": 12.7805, "volume": 2768.0}, {"date": "2023-10-30", "close": 13.3205, "volume": 1502.0}, {"date": "2023-10-31", "close": 12.3605, "volume": 8211.0}, {"date": "2023-11-01", "close": 12.8405, "volume": 4877.0}, {"date": "2023-11-02", "close": 14.0406, "volume": 1577.0}, {"date": "2023-11-03", "close": 14.1606, "volume": 6022.0}, {"date": "2023-11-06", "close": 14.0406, "volume": 864.0}, {"date": "2023-11-07", "close": 13.6805, "volume": 1268.0}, {"date": "2023-11-08", "close": 13.5605, "volume": 3586.0}, {"date": "2023-11-09", "close": 12.8405, "volume": 5304.0}, {"date": "2023-11-10", "close": 13.3205, "volume": 378.0}, {"date": "2023-11-13", "close": 13.4405, "volume": 10388.0}, {"date": "2023-11-14", "close": 14.1606, "volume": 3597.0}, {"date": "2023-11-15", "close": 15.0006, "volume": 7749.0}, {"date": "2023-11-16", "close": 14.0406, "volume": 2621.0}, {"date": "2023-11-17", "close": 15.3606, "volume": 4178.0}, {"date": "2023-11-20", "close": 14.8806, "volume": 2089.0}, {"date": "2023-11-21", "close": 14.7606, "volume": 2036.0}, {"date": "2023-11-22", "close": 15.0006, "volume": 1829.0}, {"date": "2023-11-24", "close": 15.1206, "volume": 999.0}, {"date": "2023-11-27", "close": 14.6406, "volume": 3826.0}, {"date": "2023-11-28", "close": 14.7606, "volume": 596.0}, {"date": "2023-11-29", "close": 14.1606, "volume": 4964.0}, {"date": "2023-11-30", "close": 14.1606, "volume": 2946.0}, {"date": "2023-12-01", "close": 14.4006, "volume": 6309.0}, {"date": "2023-12-04", "close": 14.8806, "volume": 2470.0}, {"date": "2023-12-05", "close": 14.2794, "volume": 1355.0}, {"date": "2023-12-06", "close": 14.1606, "volume": 6020.0}, {"date": "2023-12-07", "close": 15.0006, "volume": 11544.0}, {"date": "2023-12-08", "close": 16.2006, "volume": 20382.0}, {"date": "2023-12-11", "close": 16.0206, "volume": 9817.0}, {"date": "2023-12-12", "close": 16.0806, "volume": 6030.0}, {"date": "2023-12-13", "close": 17.4007, "volume": 54014.0}, {"date": "2023-12-14", "close": 14.0406, "volume": 98839.0}, {"date": "2023-12-15", "close": 13.3205, "volume": 17092.0}, {"date": "2023-12-18", "close": 13.3805, "volume": 4013.0}, {"date": "2023-12-19", "close": 14.1006, "volume": 7460.0}, {"date": "2023-12-20", "close": 13.6805, "volume": 3228.0}, {"date": "2023-12-21", "close": 13.4405, "volume": 16174.0}, {"date": "2023-12-22", "close": 13.8006, "volume": 7937.0}, {"date": "2023-12-26", "close": 13.8006, "volume": 5358.0}, {"date": "2023-12-27", "close": 13.6805, "volume": 3977.0}, {"date": "2023-12-28", "close": 13.8006, "volume": 6440.0}, {"date": "2023-12-29", "close": 13.6805, "volume": 2589.0}, {"date": "2024-01-02", "close": 13.8006, "volume": 5847.0}, {"date": "2024-01-03", "close": 13.6805, "volume": 7199.0}, {"date": "2024-01-04", "close": 14.4006, "volume": 10838.0}, {"date": "2024-01-05", "close": 14.4006, "volume": 1658.0}, {"date": "2024-01-08", "close": 13.8006, "volume": 8485.0}, {"date": "2024-01-09", "close": 14.2806, "volume": 1584.0}, {"date": "2024-01-10", "close": 14.0406, "volume": 4489.0}, {"date": "2024-01-11", "close": 14.0406, "volume": 1385.0}, {"date": "2024-01-12", "close": 13.9206, "volume": 1631.0}, {"date": "2024-01-16", "close": 13.8006, "volume": 1591.0}, {"date": "2024-01-17", "close": 13.8006, "volume": 4003.0}, {"date": "2024-01-18", "close": 13.8006, "volume": 1894.0}, {"date": "2024-01-19", "close": 13.5605, "volume": 5435.0}, {"date": "2024-01-22", "close": 13.5605, "volume": 2971.0}, {"date": "2024-01-23", "close": 13.9206, "volume": 2284.0}, {"date": "2024-01-24", "close": 14.0406, "volume": 4679.0}, {"date": "2024-01-25", "close": 14.2806, "volume": 4646.0}, {"date": "2024-01-26", "close": 15.2406, "volume": 3970.0}, {"date": "2024-01-29", "close": 14.4006, "volume": 6482.0}, {"date": "2024-01-30", "close": 14.0406, "volume": 9563.0}, {"date": "2024-01-31", "close": 14.6406, "volume": 4415.0}, {"date": "2024-02-01", "close": 15.6006, "volume": 8853.0}, {"date": "2024-02-02", "close": 15.1206, "volume": 1042.0}, {"date": "2024-02-05", "close": 15.3606, "volume": 8246.0}, {"date": "2024-02-06", "close": 16.5607, "volume": 11669.0}, {"date": "2024-02-07", "close": 15.6606, "volume": 3366.0}, {"date": "2024-02-08", "close": 15.6006, "volume": 1473.0}, {"date": "2024-02-09", "close": 16.5607, "volume": 13985.0}, {"date": "2024-02-12", "close": 16.5607, "volume": 7297.0}, {"date": "2024-02-13", "close": 15.8406, "volume": 1094.0}, {"date": "2024-02-14", "close": 17.0407, "volume": 2473.0}, {"date": "2024-02-15", "close": 16.9207, "volume": 3370.0}, {"date": "2024-02-16", "close": 17.5207, "volume": 3671.0}, {"date": "2024-02-20", "close": 18.8408, "volume": 12043.0}, {"date": "2024-02-21", "close": 19.6808, "volume": 15701.0}, {"date": "2024-02-22", "close": 18.2407, "volume": 14867.0}, {"date": "2024-02-23", "close": 17.6407, "volume": 24982.0}, {"date": "2024-02-26", "close": 18.0007, "volume": 9815.0}, {"date": "2024-02-27", "close": 18.7808, "volume": 31546.0}, {"date": "2024-02-28", "close": 19.2008, "volume": 11797.0}, {"date": "2024-02-29", "close": 20.7608, "volume": 13378.0}, {"date": "2024-03-01", "close": 21.4809, "volume": 37798.0}, {"date": "2024-03-04", "close": 22.9209, "volume": 114207.0}, {"date": "2024-03-05", "close": 22.8009, "volume": 21836.0}, {"date": "2024-03-06", "close": 20.2208, "volume": 144297.0}, {"date": "2024-03-07", "close": 19.8008, "volume": 63116.0}, {"date": "2024-03-08", "close": 19.8008, "volume": 8999.0}, {"date": "2024-03-11", "close": 18.7207, "volume": 4324.0}, {"date": "2024-03-12", "close": 18.3007, "volume": 15933.0}, {"date": "2024-03-13", "close": 18.6007, "volume": 4131.0}, {"date": "2024-03-14", "close": 17.6407, "volume": 2278.0}, {"date": "2024-03-15", "close": 17.4007, "volume": 3638.0}, {"date": "2024-03-18", "close": 17.2807, "volume": 3032.0}, {"date": "2024-03-19", "close": 17.1607, "volume": 59353.0}, {"date": "2024-03-20", "close": 16.9207, "volume": 73749.0}, {"date": "2024-03-21", "close": 20.1608, "volume": 206891.0}, {"date": "2024-03-22", "close": 22.8009, "volume": 84915.0}, {"date": "2024-03-25", "close": 23.881, "volume": 31481.0}, {"date": "2024-03-26", "close": 23.6409, "volume": 25107.0}, {"date": "2024-03-27", "close": 23.2209, "volume": 9399.0}, {"date": "2024-03-28", "close": 26.7611, "volume": 84873.0}, {"date": "2024-04-01", "close": 27.7211, "volume": 21538.0}, {"date": "2024-04-02", "close": 29.8812, "volume": 53751.0}, {"date": "2024-04-03", "close": 28.8012, "volume": 20066.0}, {"date": "2024-04-04", "close": 25.921, "volume": 18713.0}, {"date": "2024-04-05", "close": 26.161, "volume": 10868.0}, {"date": "2024-04-08", "close": 24.601, "volume": 13677.0}, {"date": "2024-04-09", "close": 22.6809, "volume": 6821.0}, {"date": "2024-04-10", "close": 22.6809, "volume": 7237.0}, {"date": "2024-04-11", "close": 22.5609, "volume": 21373.0}, {"date": "2024-04-12", "close": 23.0409, "volume": 7992.0}, {"date": "2024-04-15", "close": 20.0408, "volume": 11419.0}, {"date": "2024-04-16", "close": 19.6808, "volume": 6219.0}, {"date": "2024-04-17", "close": 18.1207, "volume": 9677.0}, {"date": "2024-04-18", "close": 18.8408, "volume": 3255.0}, {"date": "2024-04-19", "close": 19.2008, "volume": 5141.0}, {"date": "2024-04-22", "close": 19.3208, "volume": 8448.0}, {"date": "2024-04-23", "close": 18.3607, "volume": 7510.0}, {"date": "2024-04-24", "close": 17.2807, "volume": 14719.0}, {"date": "2024-04-25", "close": 15.4806, "volume": 13027.0}, {"date": "2024-04-26", "close": 16.2006, "volume": 4708.0}, {"date": "2024-04-29", "close": 14.0406, "volume": 38654.0}, {"date": "2024-04-30", "close": 14.5206, "volume": 30656.0}, {"date": "2024-05-01", "close": 16.4407, "volume": 17865.0}, {"date": "2024-05-02", "close": 17.8807, "volume": 7296.0}, {"date": "2024-05-03", "close": 18.3607, "volume": 9069.0}, {"date": "2024-05-06", "close": 19.8008, "volume": 10758.0}, {"date": "2024-05-07", "close": 18.9608, "volume": 2907.0}, {"date": "2024-05-08", "close": 18.9608, "volume": 4239.0}, {"date": "2024-05-09", "close": 20.6408, "volume": 13457.0}, {"date": "2024-05-10", "close": 19.8008, "volume": 7140.0}, {"date": "2024-05-13", "close": 19.2008, "volume": 4672.0}, {"date": "2024-05-14", "close": 19.0808, "volume": 4108.0}, {"date": "2024-05-15", "close": 19.9208, "volume": 6433.0}, {"date": "2024-05-16", "close": 19.8008, "volume": 11671.0}, {"date": "2024-05-17", "close": 20.0408, "volume": 7137.0}, {"date": "2024-05-20", "close": 19.5608, "volume": 7528.0}, {"date": "2024-05-21", "close": 20.0408, "volume": 3745.0}, {"date": "2024-05-22", "close": 19.4408, "volume": 5887.0}, {"date": "2024-05-23", "close": 19.3208, "volume": 1467.0}, {"date": "2024-05-24", "close": 18.6007, "volume": 5585.0}, {"date": "2024-05-28", "close": 18.1207, "volume": 1649.0}, {"date": "2024-05-29", "close": 19.3208, "volume": 41557.0}, {"date": "2024-05-30", "close": 18.9608, "volume": 4525.0}, {"date": "2024-05-31", "close": 18.4807, "volume": 5862.0}, {"date": "2024-06-03", "close": 16.8007, "volume": 9079.0}, {"date": "2024-06-04", "close": 16.2006, "volume": 3815.0}, {"date": "2024-06-05", "close": 16.5607, "volume": 2324.0}, {"date": "2024-06-06", "close": 14.7606, "volume": 4813.0}, {"date": "2024-06-07", "close": 16.6807, "volume": 4593.0}, {"date": "2024-06-10", "close": 16.4407, "volume": 1853.0}, {"date": "2024-06-11", "close": 17.0407, "volume": 5571.0}, {"date": "2024-06-12", "close": 17.5207, "volume": 5464.0}, {"date": "2024-06-13", "close": 19.2008, "volume": 6914.0}, {"date": "2024-06-14", "close": 19.2008, "volume": 3072.0}, {"date": "2024-06-17", "close": 17.1607, "volume": 5954.0}, {"date": "2024-06-18", "close": 15.8406, "volume": 6470.0}, {"date": "2024-06-20", "close": 18.0007, "volume": 17586.0}, {"date": "2024-06-21", "close": 19.4408, "volume": 10669.0}, {"date": "2024-06-24", "close": 20.1608, "volume": 13481.0}, {"date": "2024-06-25", "close": 20.4008, "volume": 9681.0}, {"date": "2024-06-26", "close": 19.2008, "volume": 2031.0}, {"date": "2024-06-27", "close": 19.6808, "volume": 1585.0}, {"date": "2024-06-28", "close": 19.0808, "volume": 2396.0}, {"date": "2024-07-01", "close": 18.0007, "volume": 7865.0}, {"date": "2024-07-02", "close": 18.0007, "volume": 21710.0}, {"date": "2024-07-03", "close": 18.8408, "volume": 3153.0}, {"date": "2024-07-05", "close": 17.8807, "volume": 1595.0}, {"date": "2024-07-08", "close": 18.3607, "volume": 3331.0}, {"date": "2024-07-09", "close": 19.2008, "volume": 3291.0}, {"date": "2024-07-10", "close": 18.9608, "volume": 1269.0}, {"date": "2024-07-11", "close": 19.1408, "volume": 10906.0}, {"date": "2024-07-12", "close": 19.8008, "volume": 4206.0}, {"date": "2024-07-15", "close": 20.0408, "volume": 1792.0}, {"date": "2024-07-16", "close": 21.3609, "volume": 11122.0}, {"date": "2024-07-17", "close": 21.1208, "volume": 2477.0}, {"date": "2024-07-18", "close": 20.1608, "volume": 1596.0}, {"date": "2024-07-19", "close": 20.2808, "volume": 4069.0}, {"date": "2024-07-22", "close": 19.5608, "volume": 5068.0}, {"date": "2024-07-23", "close": 19.2008, "volume": 5497.0}, {"date": "2024-07-24", "close": 19.3208, "volume": 2350.0}, {"date": "2024-07-25", "close": 18.9608, "volume": 998.0}, {"date": "2024-07-26", "close": 19.6808, "volume": 764.0}, {"date": "2024-07-29", "close": 18.8408, "volume": 2062.0}, {"date": "2024-07-30", "close": 19.2008, "volume": 4945.0}, {"date": "2024-07-31", "close": 19.4408, "volume": 574.0}, {"date": "2024-08-01", "close": 19.3208, "volume": 1392.0}, {"date": "2024-08-02", "close": 19.2008, "volume": 2650.0}, {"date": "2024-08-05", "close": 18.1207, "volume": 6155.0}, {"date": "2024-08-06", "close": 18.9608, "volume": 5368.0}, {"date": "2024-08-07", "close": 18.4807, "volume": 5441.0}, {"date": "2024-08-08", "close": 18.7207, "volume": 3908.0}, {"date": "2024-08-09", "close": 19.2008, "volume": 1183.0}, {"date": "2024-08-12", "close": 19.2008, "volume": 1707.0}, {"date": "2024-08-13", "close": 19.2008, "volume": 549.0}, {"date": "2024-08-14", "close": 18.4807, "volume": 3043.0}, {"date": "2024-08-15", "close": 18.7207, "volume": 1001.0}, {"date": "2024-08-16", "close": 18.7207, "volume": 1551.0}, {"date": "2024-08-19", "close": 19.5608, "volume": 1125.0}, {"date": "2024-08-20", "close": 19.6808, "volume": 1150.0}, {"date": "2024-08-21", "close": 19.8008, "volume": 1043.0}, {"date": "2024-08-22", "close": 18.9608, "volume": 1973.0}, {"date": "2024-08-23", "close": 19.3208, "volume": 1612.0}, {"date": "2024-08-26", "close": 19.3208, "volume": 1211.0}, {"date": "2024-08-27", "close": 18.9608, "volume": 1406.0}, {"date": "2024-08-28", "close": 18.9608, "volume": 5394.0}, {"date": "2024-08-29", "close": 18.8408, "volume": 1180.0}, {"date": "2024-08-30", "close": 17.6407, "volume": 4335.0}, {"date": "2024-09-03", "close": 17.8807, "volume": 1521.0}, {"date": "2024-09-04", "close": 17.5207, "volume": 2629.0}, {"date": "2024-09-05", "close": 17.2807, "volume": 3535.0}, {"date": "2024-09-06", "close": 17.0407, "volume": 1989.0}, {"date": "2024-09-09", "close": 16.6807, "volume": 2153.0}, {"date": "2024-09-10", "close": 16.2006, "volume": 2356.0}, {"date": "2024-09-11", "close": 16.203, "volume": 854.0}, {"date": "2024-09-12", "close": 16.5607, "volume": 1965.0}, {"date": "2024-09-13", "close": 16.8007, "volume": 2312.0}, {"date": "2024-09-16", "close": 15.9606, "volume": 13234.0}, {"date": "2024-09-17", "close": 16.5607, "volume": 4535.0}, {"date": "2024-09-18", "close": 16.8007, "volume": 12154.0}, {"date": "2024-09-19", "close": 17.1607, "volume": 1746.0}, {"date": "2024-09-20", "close": 16.5607, "volume": 5258.0}, {"date": "2024-09-23", "close": 16.8007, "volume": 850.0}, {"date": "2024-09-24", "close": 16.6807, "volume": 2529.0}, {"date": "2024-09-25", "close": 16.4407, "volume": 1634.0}, {"date": "2024-09-26", "close": 16.9207, "volume": 618.0}, {"date": "2024-09-27", "close": 16.5607, "volume": 836.0}, {"date": "2024-09-30", "close": 16.4407, "volume": 3993.0}, {"date": "2024-10-01", "close": 15.7206, "volume": 2200.0}, {"date": "2024-10-02", "close": 15.9606, "volume": 3515.0}, {"date": "2024-10-03", "close": 15.7206, "volume": 142.0}, {"date": "2024-10-04", "close": 16.2006, "volume": 2515.0}, {"date": "2024-10-07", "close": 16.2006, "volume": 1452.0}, {"date": "2024-10-08", "close": 16.5607, "volume": 3038.0}, {"date": "2024-10-09", "close": 15.2406, "volume": 1500.0}, {"date": "2024-10-10", "close": 16.5607, "volume": 1496.0}, {"date": "2024-10-11", "close": 17.0407, "volume": 5848.0}, {"date": "2024-10-14", "close": 16.8007, "volume": 2083.0}, {"date": "2024-10-15", "close": 16.8007, "volume": 453.0}, {"date": "2024-10-16", "close": 17.6407, "volume": 1882.0}, {"date": "2024-10-17", "close": 17.4007, "volume": 1156.0}, {"date": "2024-10-18", "close": 16.4407, "volume": 1012.0}, {"date": "2024-10-21", "close": 16.0806, "volume": 2237.0}, {"date": "2024-10-22", "close": 16.9207, "volume": 9523.0}, {"date": "2024-10-23", "close": 16.4407, "volume": 4272.0}, {"date": "2024-10-24", "close": 16.2006, "volume": 2739.0}, {"date": "2024-10-25", "close": 16.6807, "volume": 2880.0}, {"date": "2024-10-28", "close": 16.3207, "volume": 4244.0}, {"date": "2024-10-29", "close": 16.8007, "volume": 382.0}, {"date": "2024-10-30", "close": 16.2006, "volume": 800.0}, {"date": "2024-10-31", "close": 15.9006, "volume": 416.0}, {"date": "2024-11-01", "close": 15.9606, "volume": 863.0}, {"date": "2024-11-04", "close": 15.7206, "volume": 583.0}, {"date": "2024-11-05", "close": 15.7206, "volume": 449.0}, {"date": "2024-11-06", "close": 15.6606, "volume": 3125.0}, {"date": "2024-11-07", "close": 15.8406, "volume": 961.0}, {"date": "2024-11-08", "close": 15.4806, "volume": 2100.0}, {"date": "2024-11-11", "close": 16.3207, "volume": 15435.0}, {"date": "2024-11-12", "close": 18.4807, "volume": 15817.0}, {"date": "2024-11-13", "close": 16.9207, "volume": 2741.0}, {"date": "2024-11-14", "close": 16.0806, "volume": 2460.0}, {"date": "2024-11-15", "close": 15.7206, "volume": 1361.0}, {"date": "2024-11-18", "close": 15.4806, "volume": 904.0}, {"date": "2024-11-19", "close": 15.7206, "volume": 3140.0}, {"date": "2024-11-20", "close": 15.6006, "volume": 484.0}, {"date": "2024-11-21", "close": 15.4806, "volume": 4013.0}, {"date": "2024-11-22", "close": 14.2806, "volume": 13601.0}, {"date": "2024-11-25", "close": 14.4006, "volume": 2808.0}, {"date": "2024-11-26", "close": 14.0406, "volume": 27289.0}, {"date": "2024-11-27", "close": 14.0406, "volume": 10440.0}, {"date": "2024-11-29", "close": 14.0406, "volume": 1049.0}, {"date": "2024-12-02", "close": 13.9206, "volume": 2903.0}, {"date": "2024-12-03", "close": 13.5605, "volume": 4018.0}, {"date": "2024-12-04", "close": 13.8006, "volume": 820.0}, {"date": "2024-12-05", "close": 13.0805, "volume": 8319.0}, {"date": "2024-12-06", "close": 13.6805, "volume": 195133.0}, {"date": "2024-12-09", "close": 13.9206, "volume": 6541.0}, {"date": "2024-12-10", "close": 13.5605, "volume": 6970.0}, {"date": "2024-12-11", "close": 13.5605, "volume": 11296.0}, {"date": "2024-12-12", "close": 13.0805, "volume": 2210.0}, {"date": "2024-12-13", "close": 12.9605, "volume": 3357.0}, {"date": "2024-12-16", "close": 12.1205, "volume": 17389.0}, {"date": "2024-12-17", "close": 10.8088, "volume": 42746.0}, {"date": "2024-12-18", "close": 10.6804, "volume": 6012.0}, {"date": "2024-12-19", "close": 11.4005, "volume": 4057.0}, {"date": "2024-12-20", "close": 11.6405, "volume": 4566.0}, {"date": "2024-12-23", "close": 11.2925, "volume": 5392.0}, {"date": "2024-12-24", "close": 10.4164, "volume": 13166.0}, {"date": "2024-12-26", "close": 9.934, "volume": 18152.0}, {"date": "2024-12-27", "close": 9.8404, "volume": 22359.0}, {"date": "2024-12-30", "close": 9.9604, "volume": 29280.0}, {"date": "2024-12-31", "close": 9.2524, "volume": 90958.0}, {"date": "2025-01-02", "close": 9.8644, "volume": 19188.0}, {"date": "2025-01-03", "close": 9.8704, "volume": 8579.0}, {"date": "2025-01-06", "close": 11.0404, "volume": 56652.0}, {"date": "2025-01-07", "close": 10.7152, "volume": 6718.0}, {"date": "2025-01-08", "close": 10.2124, "volume": 11941.0}, {"date": "2025-01-10", "close": 9.5884, "volume": 12483.0}, {"date": "2025-01-13", "close": 9.3364, "volume": 6938.0}, {"date": "2025-01-14", "close": 9.3712, "volume": 2624.0}, {"date": "2025-01-15", "close": 9.4684, "volume": 8038.0}, {"date": "2025-01-16", "close": 9.1924, "volume": 5403.0}, {"date": "2025-01-17", "close": 9.4684, "volume": 3000.0}, {"date": "2025-01-21", "close": 9.6928, "volume": 6582.0}, {"date": "2025-01-22", "close": 9.5584, "volume": 2237.0}, {"date": "2025-01-23", "close": 10.2964, "volume": 29911.0}, {"date": "2025-01-24", "close": 9.8764, "volume": 12368.0}, {"date": "2025-01-27", "close": 9.7504, "volume": 5914.0}, {"date": "2025-01-28", "close": 9.5908, "volume": 2045.0}, {"date": "2025-01-29", "close": 9.5908, "volume": 2366.0}, {"date": "2025-01-30", "close": 9.5884, "volume": 5127.0}, {"date": "2025-01-31", "close": 9.658, "volume": 5068.0}, {"date": "2025-02-03", "close": 9.2704, "volume": 8444.0}, {"date": "2025-02-04", "close": 9.4108, "volume": 4446.0}, {"date": "2025-02-05", "close": 9.5716, "volume": 1902.0}, {"date": "2025-02-06", "close": 9.4804, "volume": 1010.0}, {"date": "2025-02-07", "close": 9.1204, "volume": 13337.0}, {"date": "2025-02-10", "close": 8.863, "volume": 8161.0}, {"date": "2025-02-11", "close": 9.0364, "volume": 1922.0}, {"date": "2025-02-12", "close": 8.3559, "volume": 15117.0}, {"date": "2025-02-13", "close": 8.6955, "volume": 4442.0}, {"date": "2025-02-14", "close": 9.088, "volume": 2790.0}, {"date": "2025-02-18", "close": 8.7724, "volume": 2646.0}, {"date": "2025-02-19", "close": 9.2404, "volume": 3140.0}, {"date": "2025-02-20", "close": 9.0124, "volume": 799.0}, {"date": "2025-02-21", "close": 8.6752, "volume": 2603.0}, {"date": "2025-02-24", "close": 9.0004, "volume": 3833.0}, {"date": "2025-02-25", "close": 9.1204, "volume": 5830.0}, {"date": "2025-02-26", "close": 9.0724, "volume": 526.0}, {"date": "2025-02-27", "close": 9.2284, "volume": 759.0}, {"date": "2025-02-28", "close": 9.3484, "volume": 2171.0}, {"date": "2025-03-03", "close": 8.7483, "volume": 1093.0}, {"date": "2025-03-04", "close": 8.8684, "volume": 5073.0}, {"date": "2025-03-05", "close": 8.8804, "volume": 4756.0}, {"date": "2025-03-06", "close": 8.5551, "volume": 2076.0}, {"date": "2025-03-07", "close": 9.0004, "volume": 2565.0}, {"date": "2025-03-10", "close": 8.8228, "volume": 11716.0}, {"date": "2025-03-11", "close": 8.3163, "volume": 15697.0}, {"date": "2025-03-12", "close": 8.6403, "volume": 920.0}, {"date": "2025-03-13", "close": 8.6403, "volume": 3090.0}, {"date": "2025-03-14", "close": 8.2671, "volume": 1267.0}, {"date": "2025-03-17", "close": 7.6863, "volume": 15231.0}, {"date": "2025-03-18", "close": 6.9387, "volume": 13141.0}, {"date": "2025-03-19", "close": 6.9483, "volume": 5468.0}, {"date": "2025-03-20", "close": 7.3731, "volume": 3089.0}, {"date": "2025-03-21", "close": 6.8403, "volume": 5101.0}, {"date": "2025-03-24", "close": 7.3083, "volume": 4164.0}, {"date": "2025-03-25", "close": 6.8283, "volume": 24351.0}, {"date": "2025-03-26", "close": 6.3783, "volume": 15915.0}, {"date": "2025-03-27", "close": 6.3687, "volume": 2132.0}, {"date": "2025-03-28", "close": 5.9882, "volume": 7140.0}, {"date": "2025-03-31", "close": 5.7638, "volume": 7542.0}, {"date": "2025-04-01", "close": 5.2442, "volume": 19903.0}, {"date": "2025-04-02", "close": 4.8002, "volume": 28938.0}, {"date": "2025-04-03", "close": 4.7642, "volume": 10810.0}, {"date": "2025-04-04", "close": 4.6814, "volume": 8172.0}, {"date": "2025-04-07", "close": 4.6298, "volume": 4231.0}, {"date": "2025-04-08", "close": 3.9565, "volume": 19675.0}, {"date": "2025-04-09", "close": 3.5089, "volume": 43804.0}, {"date": "2025-04-10", "close": 3.2401, "volume": 80268.0}, {"date": "2025-04-11", "close": 3.4921, "volume": 15978.0}, {"date": "2025-04-14", "close": 3.7441, "volume": 19249.0}, {"date": "2025-04-15", "close": 3.9926, "volume": 19838.0}, {"date": "2025-04-16", "close": 4.0178, "volume": 40690.0}, {"date": "2025-04-17", "close": 4.3346, "volume": 19712.0}, {"date": "2025-04-21", "close": 4.4282, "volume": 19976.0}, {"date": "2025-04-22", "close": 4.8062, "volume": 31338.0}, {"date": "2025-04-23", "close": 5.0414, "volume": 17569.0}, {"date": "2025-04-24", "close": 5.0282, "volume": 10936.0}, {"date": "2025-04-25", "close": 5.5202, "volume": 26903.0}, {"date": "2025-04-28", "close": 5.5778, "volume": 16148.0}, {"date": "2025-04-29", "close": 5.9186, "volume": 14159.0}, {"date": "2025-04-30", "close": 5.585, "volume": 20560.0}, {"date": "2025-05-01", "close": 5.7602, "volume": 8209.0}, {"date": "2025-05-02", "close": 5.3102, "volume": 11485.0}, {"date": "2025-05-05", "close": 5.399, "volume": 3563.0}, {"date": "2025-05-06", "close": 5.2802, "volume": 15746.0}, {"date": "2025-05-07", "close": 4.5578, "volume": 8122.0}, {"date": "2025-05-08", "close": 4.6202, "volume": 4447.0}, {"date": "2025-05-09", "close": 5.3522, "volume": 42696.0}, {"date": "2025-05-12", "close": 5.2118, "volume": 6542.0}, {"date": "2025-05-13", "close": 5.3822, "volume": 9521.0}, {"date": "2025-05-14", "close": 5.3354, "volume": 9131.0}, {"date": "2025-05-15", "close": 4.9442, "volume": 7981.0}, {"date": "2025-05-16", "close": 5.2562, "volume": 4635.0}, {"date": "2025-05-19", "close": 5.4002, "volume": 6773.0}, {"date": "2025-05-20", "close": 6.1016, "volume": 10474.0}, {"date": "2025-05-21", "close": 6.077, "volume": 13872.0}, {"date": "2025-05-22", "close": 5.9654, "volume": 7533.0}, {"date": "2025-05-23", "close": 6.0938, "volume": 7568.0}, {"date": "2025-05-27", "close": 5.9042, "volume": 4064.0}, {"date": "2025-05-28", "close": 5.5982, "volume": 23700.0}, {"date": "2025-05-29", "close": 5.957, "volume": 32842.0}, {"date": "2025-05-30", "close": 5.909, "volume": 5905.0}, {"date": "2025-06-02", "close": 5.7638, "volume": 7059.0}, {"date": "2025-06-03", "close": 5.6846, "volume": 1900.0}, {"date": "2025-06-04", "close": 5.6774, "volume": 1661.0}, {"date": "2025-06-05", "close": 5.9462, "volume": 36683.0}, {"date": "2025-06-06", "close": 5.9438, "volume": 5592.0}, {"date": "2025-06-09", "close": 6.3423, "volume": 23886.0}, {"date": "2025-06-10", "close": 6.6051, "volume": 16598.0}, {"date": "2025-06-11", "close": 7.3833, "volume": 30438.0}, {"date": "2025-06-12", "close": 7.8039, "volume": 20390.0}, {"date": "2025-06-13", "close": 8.1723, "volume": 30710.0}, {"date": "2025-06-16", "close": 6.0254, "volume": 270604.0}, {"date": "2025-06-17", "close": 5.4182, "volume": 31086.0}, {"date": "2025-06-18", "close": 5.4314, "volume": 11363.0}, {"date": "2025-06-20", "close": 5.6402, "volume": 13670.0}, {"date": "2025-06-23", "close": 5.6402, "volume": 21562.0}, {"date": "2025-06-24", "close": 5.5886, "volume": 9883.0}, {"date": "2025-06-25", "close": 5.5934, "volume": 4182.0}, {"date": "2025-06-26", "close": 5.5202, "volume": 9815.0}, {"date": "2025-06-27", "close": 5.4002, "volume": 14655.0}, {"date": "2025-06-30", "close": 5.5202, "volume": 22210.0}, {"date": "2025-07-01", "close": 5.2322, "volume": 5800.0}, {"date": "2025-07-02", "close": 5.1398, "volume": 9891.0}, {"date": "2025-07-03", "close": 5.2298, "volume": 7171.0}, {"date": "2025-07-07", "close": 5.2934, "volume": 13469.0}, {"date": "2025-07-08", "close": 5.4674, "volume": 7866.0}, {"date": "2025-07-09", "close": 5.4002, "volume": 19825.0}, {"date": "2025-07-10", "close": 5.6186, "volume": 10605.0}, {"date": "2025-07-11", "close": 4.7402, "volume": 34422.0}, {"date": "2025-07-14", "close": 4.9, "volume": 62405.0}, {"date": "2025-07-15", "close": 4.76, "volume": 27648.0}, {"date": "2025-07-16", "close": 4.82, "volume": 60789.0}, {"date": "2025-07-17", "close": 5.13, "volume": 32997.0}, {"date": "2025-07-18", "close": 4.99, "volume": 29340.0}, {"date": "2025-07-21", "close": 4.98, "volume": 11941.0}, {"date": "2025-07-22", "close": 4.92, "volume": 33625.0}, {"date": "2025-07-23", "close": 5.2, "volume": 39408.0}, {"date": "2025-07-24", "close": 5.26, "volume": 2063550.0}, {"date": "2025-07-25", "close": 6.17, "volume": 3624079.0}, {"date": "2025-07-28", "close": 5.54, "volume": 203337.0}, {"date": "2025-07-29", "close": 5.24, "volume": 75114.0}, {"date": "2025-07-30", "close": 5.01, "volume": 46830.0}, {"date": "2025-07-31", "close": 4.96, "volume": 59659.0}, {"date": "2025-08-01", "close": 4.89, "volume": 35385.0}, {"date": "2025-08-04", "close": 5.04, "volume": 17347.0}, {"date": "2025-08-05", "close": 5.2, "volume": 23731.0}, {"date": "2025-08-06", "close": 5.16, "volume": 15960.0}, {"date": "2025-08-07", "close": 5.095, "volume": 27161.0}, {"date": "2025-08-08", "close": 4.87, "volume": 14772.0}, {"date": "2025-08-11", "close": 4.8, "volume": 17284.0}, {"date": "2025-08-12", "close": 4.835, "volume": 18462.0}, {"date": "2025-08-13", "close": 5.19, "volume": 27851.0}, {"date": "2025-08-14", "close": 5.1477, "volume": 5462.0}, {"date": "2025-08-15", "close": 5.115, "volume": 8077.0}, {"date": "2025-08-18", "close": 5.26, "volume": 95438.0}, {"date": "2025-08-19", "close": 5.09, "volume": 34585.0}, {"date": "2025-08-20", "close": 5.13, "volume": 14783.0}, {"date": "2025-08-21", "close": 5.11, "volume": 12265.0}, {"date": "2025-08-22", "close": 5.13, "volume": 22202.0}, {"date": "2025-08-25", "close": 5.215, "volume": 13549.0}, {"date": "2025-08-26", "close": 5.22, "volume": 4582.0}, {"date": "2025-08-27", "close": 5.235, "volume": 10078.0}, {"date": "2025-08-28", "close": 5.13, "volume": 11462.0}, {"date": "2025-08-29", "close": 5.03, "volume": 5873.0}, {"date": "2025-09-02", "close": 4.93, "volume": 28317.0}, {"date": "2025-09-03", "close": 4.98, "volume": 10101.0}, {"date": "2025-09-04", "close": 4.94, "volume": 8983.0}, {"date": "2025-09-05", "close": 4.85, "volume": 4981.0}, {"date": "2025-09-08", "close": 4.92, "volume": 3799.0}, {"date": "2025-09-09", "close": 5.07, "volume": 15580.0}, {"date": "2025-09-10", "close": 5.49, "volume": 22194.0}, {"date": "2025-09-11", "close": 5.44, "volume": 5665.0}, {"date": "2025-09-12", "close": 5.3957, "volume": 2456.0}, {"date": "2025-09-15", "close": 5.5, "volume": 18296.0}, {"date": "2025-09-16", "close": 5.665, "volume": 50185.0}, {"date": "2025-09-17", "close": 5.55, "volume": 3668.0}, {"date": "2025-09-18", "close": 5.6566, "volume": 6489.0}, {"date": "2025-09-19", "close": 5.64, "volume": 7392.0}, {"date": "2025-09-22", "close": 5.56, "volume": 3911.0}, {"date": "2025-09-23", "close": 5.53, "volume": 3458.0}, {"date": "2025-09-24", "close": 5.7456, "volume": 3965.0}, {"date": "2025-09-25", "close": 5.78, "volume": 3161.0}, {"date": "2025-09-26", "close": 5.7, "volume": 9465.0}, {"date": "2025-09-29", "close": 5.79, "volume": 1552.0}, {"date": "2025-09-30", "close": 5.86, "volume": 2943.0}, {"date": "2025-10-01", "close": 5.69, "volume": 3312.0}, {"date": "2025-10-02", "close": 5.7532, "volume": 645.0}, {"date": "2025-10-03", "close": 5.84, "volume": 8603.0}, {"date": "2025-10-06", "close": 6.0, "volume": 19625.0}, {"date": "2025-10-07", "close": 6.1273, "volume": 3656.0}, {"date": "2025-10-08", "close": 6.85, "volume": 54236.0}, {"date": "2025-10-09", "close": 6.53, "volume": 20716.0}, {"date": "2025-10-10", "close": 6.65, "volume": 24233.0}, {"date": "2025-10-13", "close": 6.35, "volume": 9936.0}, {"date": "2025-10-14", "close": 6.72, "volume": 16110.0}, {"date": "2025-10-15", "close": 6.81, "volume": 8223.0}, {"date": "2025-10-16", "close": 8.7, "volume": 353965.0}, {"date": "2025-10-17", "close": 11.93, "volume": 439915.0}, {"date": "2025-10-20", "close": 10.82, "volume": 118829.0}, {"date": "2025-10-21", "close": 11.79, "volume": 86906.0}, {"date": "2025-10-22", "close": 9.03, "volume": 104656.0}, {"date": "2025-10-23", "close": 8.89, "volume": 11344.0}, {"date": "2025-10-24", "close": 9.2, "volume": 35321.0}, {"date": "2025-10-27", "close": 9.2701, "volume": 264143.0}, {"date": "2025-10-28", "close": 10.35, "volume": 39503.0}, {"date": "2025-10-29", "close": 11.97, "volume": 71438.0}, {"date": "2025-10-30", "close": 12.25, "volume": 31443.0}, {"date": "2025-10-31", "close": 12.6, "volume": 38884.0}, {"date": "2025-11-03", "close": 11.98, "volume": 19847.0}, {"date": "2025-11-04", "close": 9.64, "volume": 35603.0}, {"date": "2025-11-05", "close": 9.63, "volume": 5864.0}, {"date": "2025-11-06", "close": 9.82, "volume": 7721.0}, {"date": "2025-11-07", "close": 8.96, "volume": 21243.0}, {"date": "2025-11-10", "close": 8.5, "volume": 21440.0}, {"date": "2025-11-11", "close": 8.52, "volume": 13743.0}, {"date": "2025-11-12", "close": 9.29, "volume": 247552.0}, {"date": "2025-11-13", "close": 9.76, "volume": 53281.0}, {"date": "2025-11-14", "close": 9.88, "volume": 31008.0}, {"date": "2025-11-17", "close": 10.145, "volume": 18145.0}, {"date": "2025-11-18", "close": 10.0, "volume": 44358.0}, {"date": "2025-11-19", "close": 9.36, "volume": 10201.0}, {"date": "2025-11-20", "close": 9.21, "volume": 30366.0}, {"date": "2025-11-21", "close": 10.51, "volume": 42436.0}, {"date": "2025-11-24", "close": 14.11, "volume": 260355.0}, {"date": "2025-11-25", "close": 13.95, "volume": 127626.0}, {"date": "2025-11-26", "close": 13.63, "volume": 48201.0}, {"date": "2025-11-28", "close": 14.09, "volume": 22072.0}, {"date": "2025-12-01", "close": 13.41, "volume": 36295.0}, {"date": "2025-12-02", "close": 12.55, "volume": 25121.0}, {"date": "2025-12-03", "close": 12.035, "volume": 98045.0}, {"date": "2025-12-04", "close": 12.73, "volume": 32238.0}, {"date": "2025-12-05", "close": 12.335, "volume": 24986.0}, {"date": "2025-12-08", "close": 11.3, "volume": 111845.0}, {"date": "2025-12-09", "close": 11.14, "volume": 34100.0}, {"date": "2025-12-10", "close": 11.69, "volume": 50995.0}, {"date": "2025-12-11", "close": 11.39, "volume": 32435.0}, {"date": "2025-12-12", "close": 11.14, "volume": 36788.0}, {"date": "2025-12-15", "close": 11.47, "volume": 21360.0}, {"date": "2025-12-16", "close": 11.12, "volume": 28473.0}, {"date": "2025-12-17", "close": 10.51, "volume": 33178.0}, {"date": "2025-12-18", "close": 10.7, "volume": 20307.0}, {"date": "2025-12-19", "close": 11.38, "volume": 24115.0}, {"date": "2025-12-22", "close": 11.56, "volume": 20047.0}, {"date": "2025-12-23", "close": 12.7, "volume": 26555.0}, {"date": "2025-12-24", "close": 12.79, "volume": 11458.0}, {"date": "2025-12-26", "close": 12.77, "volume": 15145.0}, {"date": "2025-12-29", "close": 13.21, "volume": 20758.0}, {"date": "2025-12-30", "close": 13.98, "volume": 64536.0}, {"date": "2025-12-31", "close": 14.19, "volume": 77968.0}, {"date": "2026-01-02", "close": 13.28, "volume": 63980.0}, {"date": "2026-01-05", "close": 13.6, "volume": 27424.0}, {"date": "2026-01-06", "close": 12.99, "volume": 57097.0}, {"date": "2026-01-07", "close": 13.98, "volume": 51966.0}, {"date": "2026-01-08", "close": 13.59, "volume": 7489.0}, {"date": "2026-01-09", "close": 13.37, "volume": 51025.0}, {"date": "2026-01-12", "close": 13.38, "volume": 14335.0}, {"date": "2026-01-13", "close": 13.36, "volume": 5402.0}, {"date": "2026-01-14", "close": 12.96, "volume": 25234.0}, {"date": "2026-01-15", "close": 12.87, "volume": 25037.0}, {"date": "2026-01-16", "close": 12.91, "volume": 30160.0}, {"date": "2026-01-20", "close": 13.27, "volume": 20848.0}, {"date": "2026-01-21", "close": 12.99, "volume": 5523.0}, {"date": "2026-01-22", "close": 12.65, "volume": 28270.0}, {"date": "2026-01-23", "close": 11.92, "volume": 23379.0}, {"date": "2026-01-26", "close": 12.2, "volume": 37388.0}, {"date": "2026-01-27", "close": 11.12, "volume": 25411.0}, {"date": "2026-01-28", "close": 10.7, "volume": 29079.0}, {"date": "2026-01-29", "close": 10.42, "volume": 13020.0}, {"date": "2026-01-30", "close": 10.85, "volume": 29222.0}, {"date": "2026-02-02", "close": 10.93, "volume": 43683.0}, {"date": "2026-02-03", "close": 11.2, "volume": 41273.0}, {"date": "2026-02-04", "close": 11.82, "volume": 66999.0}, {"date": "2026-02-05", "close": 11.09, "volume": 11072.0}, {"date": "2026-02-06", "close": 11.1, "volume": 4384.0}, {"date": "2026-02-09", "close": 11.85, "volume": 29216.0}, {"date": "2026-02-10", "close": 12.25, "volume": 13801.0}, {"date": "2026-02-11", "close": 12.5, "volume": 149389.0}, {"date": "2026-02-12", "close": 13.24, "volume": 69967.0}, {"date": "2026-02-13", "close": 13.1, "volume": 11736.0}, {"date": "2026-02-17", "close": 13.21, "volume": 6333.0}, {"date": "2026-02-18", "close": 13.12, "volume": 6779.0}, {"date": "2026-02-19", "close": 14.27, "volume": 16922.0}, {"date": "2026-02-20", "close": 13.73, "volume": 24689.0}, {"date": "2026-02-23", "close": 13.22, "volume": 88662.0}, {"date": "2026-02-24", "close": 12.86, "volume": 67335.0}, {"date": "2026-02-25", "close": 13.04, "volume": 24270.0}, {"date": "2026-02-26", "close": 13.0, "volume": 27084.0}, {"date": "2026-02-27", "close": 12.72, "volume": 24542.0}, {"date": "2026-03-02", "close": 12.52, "volume": 21067.0}, {"date": "2026-03-03", "close": 12.05, "volume": 15179.0}, {"date": "2026-03-04", "close": 12.6, "volume": 79040.0}, {"date": "2026-03-05", "close": 12.76, "volume": 76162.0}, {"date": "2026-03-06", "close": 12.39, "volume": 80651.0}, {"date": "2026-03-09", "close": 12.51, "volume": 13445.0}, {"date": "2026-03-10", "close": 12.71, "volume": 34102.0}, {"date": "2026-03-11", "close": 13.6, "volume": 47055.0}, {"date": "2026-03-12", "close": 13.52, "volume": 45237.0}, {"date": "2026-03-13", "close": 12.68, "volume": 22918.0}, {"date": "2026-03-16", "close": 11.96, "volume": 25298.0}, {"date": "2026-03-17", "close": 12.32, "volume": 6344.0}, {"date": "2026-03-18", "close": 11.61, "volume": 66450.0}, {"date": "2026-03-19", "close": 10.08, "volume": 26671.0}, {"date": "2026-03-20", "close": 9.99, "volume": 23892.0}, {"date": "2026-03-23", "close": 10.41, "volume": 11750.0}, {"date": "2026-03-24", "close": 9.94, "volume": 62828.0}, {"date": "2026-03-25", "close": 10.19, "volume": 37673.0}, {"date": "2026-03-26", "close": 10.13, "volume": 31539.0}, {"date": "2026-03-27", "close": 10.01, "volume": 21975.0}, {"date": "2026-03-30", "close": 9.9, "volume": 61842.0}, {"date": "2026-03-31", "close": 10.68, "volume": 35853.0}, {"date": "2026-04-01", "close": 10.53, "volume": 8943.0}, {"date": "2026-04-02", "close": 10.72, "volume": 10785.0}, {"date": "2026-04-06", "close": 11.03, "volume": 39323.0}, {"date": "2026-04-07", "close": 11.13, "volume": 55397.0}, {"date": "2026-04-08", "close": 11.16, "volume": 44394.0}, {"date": "2026-04-09", "close": 11.21, "volume": 128981.0}, {"date": "2026-04-10", "close": 11.64, "volume": 68517.0}, {"date": "2026-04-13", "close": 12.32, "volume": 84772.0}, {"date": "2026-04-14", "close": 12.77, "volume": 53216.0}, {"date": "2026-04-15", "close": 12.59, "volume": 141808.0}, {"date": "2026-04-16", "close": 11.0, "volume": 27220.0}, {"date": "2026-04-17", "close": 10.325, "volume": 52692.0}, {"date": "2026-04-20", "close": 11.7, "volume": 161136.0}, {"date": "2026-04-21", "close": 10.97, "volume": 96252.0}, {"date": "2026-04-22", "close": 12.0, "volume": 158096.0}, {"date": "2026-04-23", "close": 12.4, "volume": 118721.0}, {"date": "2026-04-24", "close": 10.52, "volume": 137325.0}, {"date": "2026-04-27", "close": 9.62, "volume": 31184.0}, {"date": "2026-04-28", "close": 9.25, "volume": 14871.0}, {"date": "2026-04-29", "close": 8.94, "volume": 18215.0}, {"date": "2026-04-30", "close": 9.21, "volume": 54246.0}, {"date": "2026-05-01", "close": 9.36, "volume": 90084.0}, {"date": "2026-05-04", "close": 8.92, "volume": 46517.0}, {"date": "2026-05-05", "close": 9.32, "volume": 17819.0}, {"date": "2026-05-06", "close": 10.72, "volume": 84167.0}, {"date": "2026-05-07", "close": 10.18, "volume": 13794.0}, {"date": "2026-05-08", "close": 9.76, "volume": 9494.0}, {"date": "2026-05-11", "close": 9.78, "volume": 17336.0}, {"date": "2026-05-12", "close": 9.78, "volume": 3918.0}, {"date": "2026-05-13", "close": 9.8, "volume": 8471.0}, {"date": "2026-05-14", "close": 10.25, "volume": 27764.0}, {"date": "2026-05-15", "close": 9.74, "volume": 48736.0}, {"date": "2026-05-18", "close": 9.25, "volume": 27577.0}, {"date": "2026-05-19", "close": 9.13, "volume": 40000.0}, {"date": "2026-05-20", "close": 9.645, "volume": 10848.0}, {"date": "2026-05-21", "close": 10.2, "volume": 49747.0}, {"date": "2026-05-22", "close": 7.83, "volume": 94161.0}, {"date": "2026-05-26", "close": 7.02, "volume": 86843.0}, {"date": "2026-05-27", "close": 6.07, "volume": 96994.0}, {"date": "2026-05-28", "close": 6.4, "volume": 31583.0}, {"date": "2026-05-29", "close": 6.2, "volume": 11495.0}, {"date": "2026-06-01", "close": 3.38, "volume": 922523.0}, {"date": "2026-06-02", "close": 3.4, "volume": 248094.0}, {"date": "2026-06-03", "close": 3.15, "volume": 141224.0}, {"date": "2026-06-04", "close": 3.19, "volume": 79620.0}, {"date": "2026-06-05", "close": 2.95, "volume": 106935.0}, {"date": "2026-06-08", "close": 2.79, "volume": 160237.0}, {"date": "2026-06-09", "close": 2.33, "volume": 141726.0}, {"date": "2026-06-10", "close": 2.23, "volume": 131059.0}, {"date": "2026-06-11", "close": 2.23, "volume": 136274.0}, {"date": "2026-06-12", "close": 2.075, "volume": 215588.0}, {"date": "2026-06-15", "close": 1.98, "volume": 141500.0}, {"date": "2026-06-16", "close": 1.96, "volume": 192662.0}, {"date": "2026-06-17", "close": 2.2, "volume": 184837.0}, {"date": "2026-06-18", "close": 2.02, "volume": 59375.0}, {"date": "2026-06-22", "close": 1.75, "volume": 175408.0}, {"date": "2026-06-23", "close": 1.81, "volume": 163687.0}, {"date": "2026-06-24", "close": 1.77, "volume": 120330.0}, {"date": "2026-06-25", "close": 1.65, "volume": 88961.0}, {"date": "2026-06-26", "close": 1.645, "volume": 64506.0}, {"date": "2026-06-29", "close": 1.75, "volume": 119015.0}, {"date": "2026-06-30", "close": 1.6, "volume": 156913.0}, {"date": "2026-07-01", "close": 1.95, "volume": 81732.0}, {"date": "2026-07-02", "close": 1.88, "volume": 56481.0}, {"date": "2026-07-06", "close": 2.07, "volume": 67432.0}, {"date": "2026-07-07", "close": 1.78, "volume": 82135.0}, {"date": "2026-07-08", "close": 1.78, "volume": 81603.0}, {"date": "2026-07-09", "close": 2.0, "volume": 79379.0}, {"date": "2026-07-10", "close": 1.97, "volume": 63656.0}, {"date": "2026-07-13", "close": 2.18, "volume": 222980.0}, {"date": "2026-07-14", "close": 6.58, "volume": 111531800.0}, {"date": "2026-07-15", "close": 6.63, "volume": 4599657.0}, {"date": "2026-07-16", "close": 6.17, "volume": 4232438.0}, {"date": "2026-07-17", "close": 5.99, "volume": 817421.0}, {"date": "2026-07-20", "close": 5.4, "volume": 933064.0}, {"date": "2026-07-21", "close": 5.11, "volume": 697279.0}, {"date": "2026-07-22", "close": 4.4, "volume": 435459.0}, {"date": "2026-07-23", "close": 4.18, "volume": 252749.0}, {"date": "2026-07-24", "close": 4.24, "volume": 282275.0}, {"date": "2026-07-27", "close": 5.12, "volume": 1059181.0}, {"date": "2026-07-28", "close": 5.42, "volume": 236313.0}, {"date": "2026-07-29", "close": 5.02, "volume": 360110.0}, {"date": "2026-07-30", "close": 5.03, "volume": 883089.0}, {"date": "2026-07-31", "close": 4.145, "volume": 385706.0}, {"date": "2026-08-03", "close": 4.4, "volume": 446614.0}, {"date": "2026-08-04", "close": 5.78, "volume": 536284.0}, {"date": "2026-08-05", "close": 5.25, "volume": 230247.0}, {"date": "2026-08-06", "close": 5.59, "volume": 187399.0}, {"date": "2026-08-07", "close": 5.84, "volume": 316113.0}, {"date": "2026-08-10", "close": 6.84, "volume": 1394534.0}, {"date": "2026-08-11", "close": 6.73, "volume": 181443.0}, {"date": "2026-08-12", "close": 8.17, "volume": 493351.0}, {"date": "2026-08-13", "close": 8.28, "volume": 286103.0}, {"date": "2026-08-14", "close": 8.21, "volume": 262004.0}, {"date": "2026-08-17", "close": 7.71, "volume": 184431.0}, {"date": "2026-08-18", "close": 6.65, "volume": 257332.0}, {"date": "2026-08-19", "close": 6.78, "volume": 157052.0}, {"date": "2026-08-20", "close": 6.25, "volume": 86364.0}, {"date": "2026-08-21", "close": 6.29, "volume": 36972.0}, {"date": "2026-08-24", "close": 5.89, "volume": 121650.0}, {"date": "2026-08-25", "close": 5.91, "volume": 160415.0}, {"date": "2026-08-26", "close": 5.83, "volume": 92178.0}, {"date": "2026-08-27", "close": 6.035, "volume": 73438.0}, {"date": "2026-08-28", "close": 6.09, "volume": 60896.0}, {"date": "2026-08-31", "close": 6.39, "volume": 54889.0}, {"date": "2026-09-01", "close": 6.8, "volume": 112895.0}, {"date": "2026-09-02", "close": 7.35, "volume": 112640.0}, {"date": "2026-09-03", "close": 7.84, "volume": 161561.0}, {"date": "2026-09-04", "close": 7.82, "volume": 60631.0}, {"date": "2026-09-08", "close": 8.42, "volume": 95082.0}, {"date": "2026-09-09", "close": 8.07, "volume": 42916.0}, {"date": "2026-09-10", "close": 7.31, "volume": 55796.0}, {"date": "2026-09-11", "close": 7.0, "volume": 115759.0}, {"date": "2026-09-14", "close": 6.64, "volume": 90563.0}, {"date": "2026-09-15", "close": 6.37, "volume": 157560.0}, {"date": "2026-09-16", "close": 6.03, "volume": 106981.0}, {"date": "2026-09-17", "close": 5.67, "volume": 106853.0}, {"date": "2026-09-18", "close": 6.12, "volume": 103912.0}, {"date": "2026-09-21", "close": 5.46, "volume": 126034.0}, {"date": "2026-09-22", "close": 5.18, "volume": 156969.0}, {"date": "2026-09-23", "close": 4.82, "volume": 225869.0}, {"date": "2026-09-24", "close": 5.28, "volume": 226905.0}, {"date": "2026-09-25", "close": 5.08, "volume": 71790.0}, {"date": "2026-09-28", "close": 5.08, "volume": 63197.0}, {"date": "2026-09-29", "close": 4.845, "volume": 55409.0}, {"date": "2026-09-30", "close": 5.01, "volume": 34139.0}, {"date": "2026-10-01", "close": 4.96, "volume": 46587.0}, {"date": "2026-10-02", "close": 5.09, "volume": 63332.0}, {"date": "2026-10-05", "close": 5.05, "volume": 14553.0}, {"date": "2026-10-06", "close": 5.685, "volume": 122586.0}, {"date": "2026-10-07", "close": 6.56, "volume": 109568.0}, {"date": "2026-10-08", "close": 6.78, "volume": 82602.0}, {"date": "2026-10-09", "close": 7.18, "volume": 85745.0}, {"date": "2026-10-12", "close": 6.64, "volume": 130471.0}, {"date": "2026-10-13", "close": 6.28, "volume": 54706.0}, {"date": "2026-10-14", "close": 6.58, "volume": 51642.0}, {"date": "2026-10-15", "close": 6.88, "volume": 72422.0}, {"date": "2026-10-16", "close": 6.24, "volume": 39047.0}, {"date": "2026-10-19", "close": 5.67, "volume": 67290.0}, {"date": "2026-10-20", "close": 5.44, "volume": 82116.0}, {"date": "2026-10-21", "close": 5.415, "volume": 71520.0}, {"date": "2026-10-22", "close": 4.72, "volume": 71134.0}, {"date": "2026-10-23", "close": 4.98, "volume": 48546.0}, {"date": "2026-10-26", "close": 5.225, "volume": 25400.0}], "refreshing": true}