{"ticker": "WBX", "overview": {"cik": "1866501", "ticker": "WBX", "name": "Wallbox N.V.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "sic": "3690", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001981744-26-000003", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-31", "title": "Form F-1", "accession": "0001193125-26-328611", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326246", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001123292-26-001017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-302031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-300340", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-296250", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294667", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294648", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294616", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294612", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293387", "price_sensitive": true}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-243070", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-243066", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239435", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-210212", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001193125-26-209132", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-171758", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001193125-26-162641", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-012186", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-09", "title": "Annual report (foreign)", "accession": "0001193125-26-149722", "price_sensitive": true}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001193125-26-147608", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001193125-26-146291", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135605", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001193125-26-128990", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 4980440.9088, "sell_n": 0, "sell_sum": 0, "net": 4980440.9088, "insiders": 4, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "WBX", "has_prices": true, "as_of": "2026-08-18", "last": 3.0, "prev_close": 3.0, "change": 0.0, "change_pct": 0.0, "session_volume": 10053.0, "vwap_5": 3.076444497873339, "vwap_20": 3.3664754894327324, "vwap_60": 3.16611329475745, "vwap_250": 3.3821258115281903, "high_52w": 5.62, "low_52w": 2.34, "avg_volume_20": 28576.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-302031", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "On Next Frontier, s.l.u. Focus", "who_key": "FOCUS ON NEXT FRONTIER, S.L.U.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "FOCUS ON NEXT FRONTIER, S.L.U. takes a 10.5% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2144760/0001193125-26-302031-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294612", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Marc Sabe Richer", "who_key": "Richer Marc Sabe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "That makes 4 insiders into WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294612/0001193125-26-294612-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294616", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Enric Asuncion Escorsa", "who_key": "Escorsa Enric Asuncion", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 886928.616, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "That makes 3 insiders into WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294616/0001193125-26-294616-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294648", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Pedro Alonso Aguera", "who_key": "Aguera Pedro Alonso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Board insider adds $1.4M of WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294648/0001193125-26-294648-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294667", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Francisco Jose Riberas Mera", "who_key": "Mera Francisco Jose Riberas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Board insider adds $1.4M of WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294667/0001193125-26-294667-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001981744-26-000003", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Orilla Asset Management, S.L.", "who_key": "Orilla Asset Management, S.L.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Orilla Asset Management, S.L. moves to a 10.7% activist stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1981744/0001981744-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001123292-26-001017", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "s.l. Consilium,", "who_key": "CONSILIUM, S.L.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "CONSILIUM, S.L. moves to a 7.2% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1981587/0001123292-26-001017-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001193125-26-300340", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Financers Per A. Empreses Innovadores, s.l. Unipe Instruments", "who_key": "Instruments Financers Per A Empreses Innovadores, S.L. Unipe", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Instruments Financers Per A Empreses Innovadores, S.L. Unipe takes a 12.8% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2144158/0001193125-26-300340-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001437749-26-012186", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Generac Holdings Inc.", "who_key": "GENERAC HOLDINGS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "GENERAC HOLDINGS INC. adjusts its stake in WBX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/0001437749-26-012186-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293205}], "recent_buys": [{"id": "0001193125-26-294667", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Francisco Jose Riberas Mera", "who_key": "Mera Francisco Jose Riberas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Board insider adds $1.4M of WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294667/0001193125-26-294667-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294648", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Pedro Alonso Aguera", "who_key": "Aguera Pedro Alonso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Board insider adds $1.4M of WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294648/0001193125-26-294648-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294616", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Enric Asuncion Escorsa", "who_key": "Escorsa Enric Asuncion", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 886928.616, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "That makes 3 insiders into WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294616/0001193125-26-294616-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-294612", "src": "INSIDERS", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Marc Sabe Richer", "who_key": "Richer Marc Sabe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1364504.0976, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "That makes 4 insiders into WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294612/0001193125-26-294612-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "institutional": [{"id": "13DG-0001981744-26-000003", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Orilla Asset Management, S.L.", "who_key": "Orilla Asset Management, S.L.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Orilla Asset Management, S.L. moves to a 10.7% activist stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1981744/0001981744-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001123292-26-001017", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "s.l. Consilium,", "who_key": "CONSILIUM, S.L.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "CONSILIUM, S.L. moves to a 7.2% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1981587/0001123292-26-001017-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001193125-26-302031", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "On Next Frontier, s.l.u. Focus", "who_key": "FOCUS ON NEXT FRONTIER, S.L.U.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "FOCUS ON NEXT FRONTIER, S.L.U. takes a 10.5% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2144760/0001193125-26-302031-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-01", "mins": 179445}, {"id": "13DG-0001193125-26-300340", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Financers Per A. Empreses Innovadores, s.l. Unipe Instruments", "who_key": "Instruments Financers Per A Empreses Innovadores, S.L. Unipe", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "Instruments Financers Per A Empreses Innovadores, S.L. Unipe takes a 12.8% passive stake in WBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2144158/0001193125-26-300340-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001437749-26-012186", "src": "13DG", "ticker": "WBX", "cik": "1866501", "company": "Wallbox N.V.", "company_raw": "Wallbox N.V.", "who": "Generac Holdings Inc.", "who_key": "GENERAC HOLDINGS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "", "headline": "GENERAC HOLDINGS INC. adjusts its stake in WBX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/0001437749-26-012186-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293205}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wallbox N.V. Class A Ordinary Shares", "new_value": "Wallbox N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866501", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866501", "applied": 1, "detected_at": "2026-10-28T17:06:31.033467"}]}, "key_people": [{"who": "Marc Sabe Richer", "who_key": "Richer Marc Sabe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1364504.0976, "sold": 0, "net": 1364504.0976, "trades": 1, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294612/0001193125-26-294612-index.htm"}], "latest": {"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294612/0001193125-26-294612-index.htm"}}, {"who": "Francisco Jose Riberas Mera", "who_key": "Mera Francisco Jose Riberas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1364504.0976, "sold": 0, "net": 1364504.0976, "trades": 1, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294667/0001193125-26-294667-index.htm"}], "latest": {"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294667/0001193125-26-294667-index.htm"}}, {"who": "Pedro Alonso Aguera", "who_key": "Aguera Pedro Alonso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1364504.0976, "sold": 0, "net": 1364504.0976, "trades": 1, "top_score": 61.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294648/0001193125-26-294648-index.htm"}], "latest": {"action": "BUY", "amount": 1364504.0976, "date": "2026-06-30", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294648/0001193125-26-294648-index.htm"}}, {"who": "Enric Asuncion Escorsa", "who_key": "Escorsa Enric Asuncion", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 886928.616, "sold": 0, "net": 886928.616, "trades": 1, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 886928.616, "date": "2026-06-30", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294616/0001193125-26-294616-index.htm"}], "latest": {"action": "BUY", "amount": 886928.616, "date": "2026-06-30", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1866501/000119312526294616/0001193125-26-294616-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001981744-26-000003", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-31", "title": "Form F-1", "accession": "0001193125-26-328611", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326246", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001123292-26-001017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-302031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-300340", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001193125-26-296250", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294667", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294648", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294616", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294612", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293387", "price_sensitive": true}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-243070", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-243066", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239435", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-210212", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001193125-26-209132", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-171758", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001193125-26-162641", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-012186", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-09", "title": "Annual report (foreign)", "accession": "0001193125-26-149722", "price_sensitive": true}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001193125-26-147608", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001193125-26-146291", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135605", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001193125-26-128990", "price_sensitive": false}], "performance": {"ticker": "WBX", "has_prices": true, "summary": {"n": 4, "avg": -0.21465968586387432, "win_rate": 0.0, "best": -0.21465968586387432, "worst": -0.21465968586387432, "as_of": "2026-08-18"}, "buys": [{"who": "Mera Francisco Jose Riberas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1364504.0976, "date": "2026-06-30", "score": 56.3, "ref_price": 3.82, "return": -0.21465968586387432}, {"who": "Aguera Pedro Alonso", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1364504.0976, "date": "2026-06-30", "score": 61.0, "ref_price": 3.82, "return": -0.21465968586387432}, {"who": "Escorsa Enric Asuncion", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 886928.616, "date": "2026-06-30", "score": 65.9, "ref_price": 3.82, "return": -0.21465968586387432}, {"who": "Richer Marc Sabe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1364504.0976, "date": "2026-06-30", "score": 60.1, "ref_price": 3.82, "return": -0.21465968586387432}]}, "price_series": [{"date": "2021-04-19", "close": 206.0, "volume": 716.0}, {"date": "2021-04-20", "close": 206.43, "volume": 300.0}, {"date": "2021-04-21", "close": 202.8, "volume": 473.0}, {"date": "2021-04-22", "close": 202.8, "volume": 1942.0}, {"date": "2021-04-23", "close": 202.4, "volume": 5502.0}, {"date": "2021-04-26", "close": 201.8, "volume": 814.0}, {"date": "2021-04-27", "close": 201.4, "volume": 1891.0}, {"date": "2021-04-28", "close": 204.2, "volume": 531.0}, {"date": "2021-04-29", "close": 205.4, "volume": 412.0}, {"date": "2021-04-30", "close": 205.8, "volume": 439.0}, {"date": "2021-05-03", "close": 203.184, "volume": 1280.0}, {"date": "2021-05-04", "close": 202.8, "volume": 3405.0}, {"date": "2021-05-05", "close": 202.0, "volume": 426.0}, {"date": "2021-05-06", "close": 200.6, "volume": 5344.0}, {"date": "2021-05-07", "close": 200.0, "volume": 2726.0}, {"date": "2021-05-10", "close": 200.6, "volume": 1282.0}, {"date": "2021-05-11", "close": 201.2, "volume": 1549.0}, {"date": "2021-05-12", "close": 201.2, "volume": 1075.0}, {"date": "2021-05-13", "close": 201.0, "volume": 439.0}, {"date": "2021-05-14", "close": 200.0, "volume": 419.0}, {"date": "2021-05-17", "close": 198.6, "volume": 1240.0}, {"date": "2021-05-18", "close": 199.466, "volume": 6170.0}, {"date": "2021-05-19", "close": 199.8, "volume": 1556.0}, {"date": "2021-05-20", "close": 199.0, "volume": 8598.0}, {"date": "2021-05-21", "close": 198.028, "volume": 16666.0}, {"date": "2021-05-24", "close": 198.8, "volume": 32469.0}, {"date": "2021-05-25", "close": 199.0, "volume": 88.0}, {"date": "2021-05-26", "close": 199.2, "volume": 1389.0}, {"date": "2021-05-27", "close": 198.8, "volume": 925.0}, {"date": "2021-05-28", "close": 197.2, "volume": 782.0}, {"date": "2021-06-01", "close": 199.0, "volume": 3575.0}, {"date": "2021-06-02", "close": 199.4, "volume": 309.0}, {"date": "2021-06-03", "close": 200.4, "volume": 747.0}, {"date": "2021-06-04", "close": 201.0, "volume": 689.0}, {"date": "2021-06-07", "close": 201.4, "volume": 1140.0}, {"date": "2021-06-08", "close": 204.0, "volume": 777.0}, {"date": "2021-06-09", "close": 200.0, "volume": 139725.0}, {"date": "2021-06-10", "close": 199.6, "volume": 29784.0}, {"date": "2021-06-11", "close": 199.8, "volume": 12193.0}, {"date": "2021-06-14", "close": 199.0, "volume": 15220.0}, {"date": "2021-06-15", "close": 199.8, "volume": 6033.0}, {"date": "2021-06-16", "close": 199.4, "volume": 7511.0}, {"date": "2021-06-17", "close": 199.2, "volume": 8411.0}, {"date": "2021-06-18", "close": 199.0, "volume": 6451.0}, {"date": "2021-06-21", "close": 198.8, "volume": 8177.0}, {"date": "2021-06-22", "close": 199.4, "volume": 10213.0}, {"date": "2021-06-23", "close": 199.0, "volume": 3846.0}, {"date": "2021-06-24", "close": 198.8, "volume": 3835.0}, {"date": "2021-06-25", "close": 198.8, "volume": 3841.0}, {"date": "2021-06-28", "close": 199.2, "volume": 15807.0}, {"date": "2021-06-29", "close": 199.2, "volume": 13345.0}, {"date": "2021-06-30", "close": 199.0, "volume": 8610.0}, {"date": "2021-07-01", "close": 199.0, "volume": 6259.0}, {"date": "2021-07-02", "close": 199.0, "volume": 2563.0}, {"date": "2021-07-06", "close": 199.0, "volume": 2870.0}, {"date": "2021-07-07", "close": 199.4, "volume": 3448.0}, {"date": "2021-07-08", "close": 199.8, "volume": 1236.0}, {"date": "2021-07-09", "close": 199.6, "volume": 1484.0}, {"date": "2021-07-12", "close": 199.6, "volume": 1391.0}, {"date": "2021-07-13", "close": 199.0, "volume": 3829.0}, {"date": "2021-07-14", "close": 198.8, "volume": 5884.0}, {"date": "2021-07-15", "close": 199.2, "volume": 5636.0}, {"date": "2021-07-16", "close": 199.0, "volume": 10150.0}, {"date": "2021-07-19", "close": 198.0, "volume": 9632.0}, {"date": "2021-07-20", "close": 198.6, "volume": 9052.0}, {"date": "2021-07-21", "close": 199.2, "volume": 753.0}, {"date": "2021-07-22", "close": 199.2, "volume": 809.0}, {"date": "2021-07-23", "close": 198.6, "volume": 5686.0}, {"date": "2021-07-26", "close": 198.8, "volume": 14046.0}, {"date": "2021-07-27", "close": 199.4, "volume": 51551.0}, {"date": "2021-07-28", "close": 198.8, "volume": 1427.0}, {"date": "2021-07-29", "close": 198.6, "volume": 9463.0}, {"date": "2021-07-30", "close": 198.0, "volume": 735.0}, {"date": "2021-08-02", "close": 197.6, "volume": 1494.0}, {"date": "2021-08-03", "close": 197.8, "volume": 608.0}, {"date": "2021-08-04", "close": 197.6, "volume": 1102.0}, {"date": "2021-08-05", "close": 197.0, "volume": 3854.0}, {"date": "2021-08-06", "close": 197.2, "volume": 1459.0}, {"date": "2021-08-09", "close": 197.2, "volume": 4140.0}, {"date": "2021-08-10", "close": 197.8, "volume": 2222.0}, {"date": "2021-08-11", "close": 198.0, "volume": 2959.0}, {"date": "2021-08-12", "close": 197.8, "volume": 1193.0}, {"date": "2021-08-13", "close": 197.8, "volume": 1561.0}, {"date": "2021-08-16", "close": 197.4, "volume": 3251.0}, {"date": "2021-08-17", "close": 197.4, "volume": 1512.0}, {"date": "2021-08-18", "close": 197.6, "volume": 1938.0}, {"date": "2021-08-19", "close": 197.0, "volume": 2687.0}, {"date": "2021-08-20", "close": 196.8, "volume": 3484.0}, {"date": "2021-08-23", "close": 196.4, "volume": 3080.0}, {"date": "2021-08-24", "close": 196.2, "volume": 3618.0}, {"date": "2021-08-25", "close": 197.2, "volume": 13533.0}, {"date": "2021-08-26", "close": 196.2, "volume": 11103.0}, {"date": "2021-08-27", "close": 198.0, "volume": 10685.0}, {"date": "2021-08-30", "close": 197.8, "volume": 1797.0}, {"date": "2021-08-31", "close": 198.4, "volume": 14097.0}, {"date": "2021-09-01", "close": 197.8, "volume": 14363.0}, {"date": "2021-09-02", "close": 198.0, "volume": 4192.0}, {"date": "2021-09-03", "close": 197.6, "volume": 4823.0}, {"date": "2021-09-07", "close": 198.4, "volume": 8591.0}, {"date": "2021-09-08", "close": 198.4, "volume": 17209.0}, {"date": "2021-09-09", "close": 198.2, "volume": 5037.0}, {"date": "2021-09-10", "close": 198.2, "volume": 2667.0}, {"date": "2021-09-13", "close": 198.2, "volume": 2066.0}, {"date": "2021-09-14", "close": 198.4, "volume": 2515.0}, {"date": "2021-09-15", "close": 197.4, "volume": 6733.0}, {"date": "2021-09-16", "close": 198.8, "volume": 5412.0}, {"date": "2021-09-17", "close": 199.2, "volume": 4140.0}, {"date": "2021-09-20", "close": 199.6, "volume": 4037.0}, {"date": "2021-09-21", "close": 199.6, "volume": 76136.0}, {"date": "2021-09-22", "close": 199.6, "volume": 24634.0}, {"date": "2021-09-23", "close": 199.6, "volume": 66301.0}, {"date": "2021-09-24", "close": 200.0, "volume": 65735.0}, {"date": "2021-09-27", "close": 199.8, "volume": 20360.0}, {"date": "2021-09-28", "close": 198.6, "volume": 18091.0}, {"date": "2021-09-29", "close": 197.0, "volume": 8776.0}, {"date": "2021-09-30", "close": 165.6, "volume": 56008.0}, {"date": "2021-10-01", "close": 161.4, "volume": 15805.0}, {"date": "2021-10-04", "close": 172.0, "volume": 20537.0}, {"date": "2021-10-05", "close": 188.0, "volume": 36563.0}, {"date": "2021-10-06", "close": 197.0, "volume": 30897.0}, {"date": "2021-10-07", "close": 199.8, "volume": 27618.0}, {"date": "2021-10-08", "close": 190.0, "volume": 17683.0}, {"date": "2021-10-11", "close": 201.4, "volume": 27176.0}, {"date": "2021-10-12", "close": 200.6, "volume": 10500.0}, {"date": "2021-10-13", "close": 200.2, "volume": 11057.0}, {"date": "2021-10-14", "close": 200.0, "volume": 36087.0}, {"date": "2021-10-15", "close": 200.0, "volume": 13080.0}, {"date": "2021-10-18", "close": 200.0, "volume": 10178.0}, {"date": "2021-10-19", "close": 202.6, "volume": 10068.0}, {"date": "2021-10-20", "close": 203.8, "volume": 7199.0}, {"date": "2021-10-21", "close": 206.6, "volume": 4835.0}, {"date": "2021-10-22", "close": 208.6, "volume": 5377.0}, {"date": "2021-10-25", "close": 222.0, "volume": 18774.0}, {"date": "2021-10-26", "close": 326.2, "volume": 1492764.0}, {"date": "2021-10-27", "close": 291.2, "volume": 97703.0}, {"date": "2021-10-28", "close": 321.6, "volume": 124825.0}, {"date": "2021-10-29", "close": 313.0, "volume": 81132.0}, {"date": "2021-11-01", "close": 321.8, "volume": 25449.0}, {"date": "2021-11-02", "close": 354.8, "volume": 29429.0}, {"date": "2021-11-03", "close": 370.0, "volume": 103030.0}, {"date": "2021-11-04", "close": 359.4, "volume": 43664.0}, {"date": "2021-11-05", "close": 325.6, "volume": 33952.0}, {"date": "2021-11-08", "close": 335.0, "volume": 135496.0}, {"date": "2021-11-09", "close": 324.0, "volume": 27715.0}, {"date": "2021-11-10", "close": 350.2, "volume": 23836.0}, {"date": "2021-11-11", "close": 339.6, "volume": 16670.0}, {"date": "2021-11-12", "close": 331.4, "volume": 30806.0}, {"date": "2021-11-15", "close": 319.0, "volume": 110281.0}, {"date": "2021-11-16", "close": 317.4, "volume": 48534.0}, {"date": "2021-11-17", "close": 311.2, "volume": 31699.0}, {"date": "2021-11-18", "close": 299.0, "volume": 20220.0}, {"date": "2021-11-19", "close": 300.0, "volume": 22966.0}, {"date": "2021-11-22", "close": 303.6, "volume": 29639.0}, {"date": "2021-11-23", "close": 294.8, "volume": 15616.0}, {"date": "2021-11-24", "close": 257.8, "volume": 40126.0}, {"date": "2021-11-26", "close": 269.0, "volume": 23793.0}, {"date": "2021-11-29", "close": 246.6, "volume": 30074.0}, {"date": "2021-11-30", "close": 248.4, "volume": 12523.0}, {"date": "2021-12-01", "close": 242.8, "volume": 15623.0}, {"date": "2021-12-02", "close": 248.4, "volume": 15111.0}, {"date": "2021-12-03", "close": 242.6, "volume": 12122.0}, {"date": "2021-12-06", "close": 248.6, "volume": 16456.0}, {"date": "2021-12-07", "close": 251.2, "volume": 12605.0}, {"date": "2021-12-08", "close": 262.2, "volume": 11153.0}, {"date": "2021-12-09", "close": 295.4, "volume": 26096.0}, {"date": "2021-12-10", "close": 296.0, "volume": 19199.0}, {"date": "2021-12-13", "close": 290.4, "volume": 14885.0}, {"date": "2021-12-14", "close": 272.0, "volume": 12501.0}, {"date": "2021-12-15", "close": 283.0, "volume": 12555.0}, {"date": "2021-12-16", "close": 266.4, "volume": 18065.0}, {"date": "2021-12-17", "close": 268.0, "volume": 9988.0}, {"date": "2021-12-20", "close": 263.8, "volume": 4575.0}, {"date": "2021-12-21", "close": 271.0, "volume": 15043.0}, {"date": "2021-12-22", "close": 295.6, "volume": 20037.0}, {"date": "2021-12-23", "close": 315.0, "volume": 54000.0}, {"date": "2021-12-27", "close": 330.2, "volume": 32659.0}, {"date": "2021-12-28", "close": 339.4, "volume": 28580.0}, {"date": "2021-12-29", "close": 331.2, "volume": 24662.0}, {"date": "2021-12-30", "close": 333.4, "volume": 104225.0}, {"date": "2021-12-31", "close": 326.8, "volume": 11071.0}, {"date": "2022-01-03", "close": 330.8, "volume": 18210.0}, {"date": "2022-01-04", "close": 339.2, "volume": 36131.0}, {"date": "2022-01-05", "close": 311.0, "volume": 25246.0}, {"date": "2022-01-06", "close": 292.6, "volume": 27200.0}, {"date": "2022-01-07", "close": 279.8, "volume": 24598.0}, {"date": "2022-01-10", "close": 278.0, "volume": 15951.0}, {"date": "2022-01-11", "close": 281.4, "volume": 11835.0}, {"date": "2022-01-12", "close": 278.4, "volume": 12381.0}, {"date": "2022-01-13", "close": 287.6, "volume": 21709.0}, {"date": "2022-01-14", "close": 271.4, "volume": 20767.0}, {"date": "2022-01-18", "close": 260.4, "volume": 19405.0}, {"date": "2022-01-19", "close": 247.8, "volume": 15702.0}, {"date": "2022-01-20", "close": 256.8, "volume": 14533.0}, {"date": "2022-01-21", "close": 253.6, "volume": 17036.0}, {"date": "2022-01-24", "close": 249.8, "volume": 17267.0}, {"date": "2022-01-25", "close": 262.0, "volume": 15915.0}, {"date": "2022-01-26", "close": 256.0, "volume": 9419.0}, {"date": "2022-01-27", "close": 239.0, "volume": 13017.0}, {"date": "2022-01-28", "close": 237.0, "volume": 17567.0}, {"date": "2022-01-31", "close": 240.6, "volume": 16339.0}, {"date": "2022-02-01", "close": 257.6, "volume": 31932.0}, {"date": "2022-02-02", "close": 251.4, "volume": 19043.0}, {"date": "2022-02-03", "close": 254.8, "volume": 19016.0}, {"date": "2022-02-04", "close": 266.6, "volume": 15157.0}, {"date": "2022-02-07", "close": 280.0, "volume": 31619.0}, {"date": "2022-02-08", "close": 284.4, "volume": 10572.0}, {"date": "2022-02-09", "close": 303.8, "volume": 17235.0}, {"date": "2022-02-10", "close": 293.2, "volume": 13073.0}, {"date": "2022-02-11", "close": 281.8, "volume": 12384.0}, {"date": "2022-02-14", "close": 284.6, "volume": 12789.0}, {"date": "2022-02-15", "close": 293.6, "volume": 11849.0}, {"date": "2022-02-16", "close": 291.2, "volume": 5359.0}, {"date": "2022-02-17", "close": 271.8, "volume": 10912.0}, {"date": "2022-02-18", "close": 265.6, "volume": 16417.0}, {"date": "2022-02-22", "close": 244.8, "volume": 19735.0}, {"date": "2022-02-23", "close": 240.8, "volume": 17503.0}, {"date": "2022-02-24", "close": 239.2, "volume": 20740.0}, {"date": "2022-02-25", "close": 256.0, "volume": 12908.0}, {"date": "2022-02-28", "close": 246.6, "volume": 17482.0}, {"date": "2022-03-01", "close": 242.2, "volume": 5617.0}, {"date": "2022-03-02", "close": 243.8, "volume": 8316.0}, {"date": "2022-03-03", "close": 236.0, "volume": 9222.0}, {"date": "2022-03-04", "close": 239.4, "volume": 18261.0}, {"date": "2022-03-07", "close": 242.4, "volume": 10098.0}, {"date": "2022-03-08", "close": 248.2, "volume": 11117.0}, {"date": "2022-03-09", "close": 253.2, "volume": 10976.0}, {"date": "2022-03-10", "close": 257.0, "volume": 6184.0}, {"date": "2022-03-11", "close": 261.4, "volume": 6504.0}, {"date": "2022-03-14", "close": 273.0, "volume": 36752.0}, {"date": "2022-03-15", "close": 242.4, "volume": 38601.0}, {"date": "2022-03-16", "close": 267.2, "volume": 33926.0}, {"date": "2022-03-17", "close": 256.8, "volume": 32224.0}, {"date": "2022-03-18", "close": 271.4, "volume": 85654.0}, {"date": "2022-03-21", "close": 276.6, "volume": 17915.0}, {"date": "2022-03-22", "close": 274.6, "volume": 16278.0}, {"date": "2022-03-23", "close": 268.8, "volume": 14026.0}, {"date": "2022-03-24", "close": 270.0, "volume": 9135.0}, {"date": "2022-03-25", "close": 268.6, "volume": 8005.0}, {"date": "2022-03-28", "close": 246.2, "volume": 22605.0}, {"date": "2022-03-29", "close": 249.4, "volume": 29142.0}, {"date": "2022-03-30", "close": 243.6, "volume": 16458.0}, {"date": "2022-03-31", "close": 255.0, "volume": 11279.0}, {"date": "2022-04-01", "close": 246.4, "volume": 11946.0}, {"date": "2022-04-04", "close": 248.4, "volume": 10189.0}, {"date": "2022-04-05", "close": 245.4, "volume": 9524.0}, {"date": "2022-04-06", "close": 246.4, "volume": 12750.0}, {"date": "2022-04-07", "close": 244.4, "volume": 8780.0}, {"date": "2022-04-08", "close": 238.8, "volume": 16209.0}, {"date": "2022-04-11", "close": 236.6, "volume": 8637.0}, {"date": "2022-04-12", "close": 233.8, "volume": 9627.0}, {"date": "2022-04-13", "close": 231.0, "volume": 9476.0}, {"date": "2022-04-14", "close": 229.0, "volume": 8956.0}, {"date": "2022-04-18", "close": 228.8, "volume": 5319.0}, {"date": "2022-04-19", "close": 233.0, "volume": 6595.0}, {"date": "2022-04-20", "close": 232.2, "volume": 10783.0}, {"date": "2022-04-21", "close": 233.8, "volume": 6855.0}, {"date": "2022-04-22", "close": 236.4, "volume": 10523.0}, {"date": "2022-04-25", "close": 245.0, "volume": 15580.0}, {"date": "2022-04-26", "close": 243.0, "volume": 10750.0}, {"date": "2022-04-27", "close": 239.0, "volume": 5520.0}, {"date": "2022-04-28", "close": 238.2, "volume": 8477.0}, {"date": "2022-04-29", "close": 237.6, "volume": 6065.0}, {"date": "2022-05-02", "close": 240.0, "volume": 10123.0}, {"date": "2022-05-03", "close": 234.8, "volume": 7939.0}, {"date": "2022-05-04", "close": 241.4, "volume": 4685.0}, {"date": "2022-05-05", "close": 248.8, "volume": 12081.0}, {"date": "2022-05-06", "close": 247.0, "volume": 6155.0}, {"date": "2022-05-09", "close": 233.6, "volume": 10988.0}, {"date": "2022-05-10", "close": 231.2, "volume": 21075.0}, {"date": "2022-05-11", "close": 214.2, "volume": 34664.0}, {"date": "2022-05-12", "close": 220.0, "volume": 15047.0}, {"date": "2022-05-13", "close": 216.6, "volume": 12061.0}, {"date": "2022-05-16", "close": 215.4, "volume": 9874.0}, {"date": "2022-05-17", "close": 218.4, "volume": 9692.0}, {"date": "2022-05-18", "close": 204.6, "volume": 17567.0}, {"date": "2022-05-19", "close": 201.0, "volume": 23421.0}, {"date": "2022-05-20", "close": 192.4, "volume": 24650.0}, {"date": "2022-05-23", "close": 199.4, "volume": 9923.0}, {"date": "2022-05-24", "close": 197.0, "volume": 4517.0}, {"date": "2022-05-25", "close": 198.4, "volume": 6818.0}, {"date": "2022-05-26", "close": 203.4, "volume": 12107.0}, {"date": "2022-05-27", "close": 211.6, "volume": 19114.0}, {"date": "2022-05-31", "close": 196.0, "volume": 15514.0}, {"date": "2022-06-01", "close": 191.6, "volume": 10747.0}, {"date": "2022-06-02", "close": 201.2, "volume": 6312.0}, {"date": "2022-06-03", "close": 195.4, "volume": 7945.0}, {"date": "2022-06-06", "close": 193.8, "volume": 10423.0}, {"date": "2022-06-07", "close": 191.0, "volume": 9648.0}, {"date": "2022-06-08", "close": 194.8, "volume": 4131.0}, {"date": "2022-06-09", "close": 199.6, "volume": 8503.0}, {"date": "2022-06-10", "close": 191.4, "volume": 8525.0}, {"date": "2022-06-13", "close": 188.0, "volume": 15904.0}, {"date": "2022-06-14", "close": 180.0, "volume": 15338.0}, {"date": "2022-06-15", "close": 180.4, "volume": 9935.0}, {"date": "2022-06-16", "close": 165.0, "volume": 8819.0}, {"date": "2022-06-17", "close": 168.8, "volume": 16000.0}, {"date": "2022-06-21", "close": 173.8, "volume": 21695.0}, {"date": "2022-06-22", "close": 179.4, "volume": 38331.0}, {"date": "2022-06-23", "close": 206.6, "volume": 37155.0}, {"date": "2022-06-24", "close": 208.8, "volume": 17395.0}, {"date": "2022-06-27", "close": 216.2, "volume": 13767.0}, {"date": "2022-06-28", "close": 209.0, "volume": 12883.0}, {"date": "2022-06-29", "close": 179.6, "volume": 37665.0}, {"date": "2022-06-30", "close": 177.6, "volume": 12166.0}, {"date": "2022-07-01", "close": 180.8, "volume": 15786.0}, {"date": "2022-07-05", "close": 181.2, "volume": 10390.0}, {"date": "2022-07-06", "close": 184.2, "volume": 9222.0}, {"date": "2022-07-07", "close": 185.0, "volume": 9107.0}, {"date": "2022-07-08", "close": 185.6, "volume": 5125.0}, {"date": "2022-07-11", "close": 172.2, "volume": 5699.0}, {"date": "2022-07-12", "close": 167.4, "volume": 5376.0}, {"date": "2022-07-13", "close": 165.0, "volume": 9898.0}, {"date": "2022-07-14", "close": 164.4, "volume": 8006.0}, {"date": "2022-07-15", "close": 168.0, "volume": 8363.0}, {"date": "2022-07-18", "close": 175.2, "volume": 7579.0}, {"date": "2022-07-19", "close": 180.6, "volume": 7979.0}, {"date": "2022-07-20", "close": 182.0, "volume": 8434.0}, {"date": "2022-07-21", "close": 178.2, "volume": 5345.0}, {"date": "2022-07-22", "close": 171.2, "volume": 5378.0}, {"date": "2022-07-25", "close": 177.4, "volume": 4069.0}, {"date": "2022-07-26", "close": 170.6, "volume": 4456.0}, {"date": "2022-07-27", "close": 178.8, "volume": 6731.0}, {"date": "2022-07-28", "close": 185.8, "volume": 7332.0}, {"date": "2022-07-29", "close": 185.4, "volume": 8931.0}, {"date": "2022-08-01", "close": 180.6, "volume": 6384.0}, {"date": "2022-08-02", "close": 178.2, "volume": 10711.0}, {"date": "2022-08-03", "close": 186.8, "volume": 8484.0}, {"date": "2022-08-04", "close": 194.0, "volume": 13152.0}, {"date": "2022-08-05", "close": 195.6, "volume": 10434.0}, {"date": "2022-08-08", "close": 191.6, "volume": 16452.0}, {"date": "2022-08-09", "close": 168.6, "volume": 22201.0}, {"date": "2022-08-10", "close": 187.8, "volume": 17857.0}, {"date": "2022-08-11", "close": 188.8, "volume": 13960.0}, {"date": "2022-08-12", "close": 202.2, "volume": 18459.0}, {"date": "2022-08-15", "close": 200.0, "volume": 20517.0}, {"date": "2022-08-16", "close": 194.4, "volume": 11528.0}, {"date": "2022-08-17", "close": 185.4, "volume": 8058.0}, {"date": "2022-08-18", "close": 190.4, "volume": 8836.0}, {"date": "2022-08-19", "close": 181.6, "volume": 9157.0}, {"date": "2022-08-22", "close": 174.4, "volume": 9673.0}, {"date": "2022-08-23", "close": 179.0, "volume": 7532.0}, {"date": "2022-08-24", "close": 190.0, "volume": 8034.0}, {"date": "2022-08-25", "close": 191.0, "volume": 9770.0}, {"date": "2022-08-26", "close": 179.0, "volume": 7867.0}, {"date": "2022-08-29", "close": 179.8, "volume": 5769.0}, {"date": "2022-08-30", "close": 176.2, "volume": 5144.0}, {"date": "2022-08-31", "close": 177.6, "volume": 7025.0}, {"date": "2022-09-01", "close": 173.6, "volume": 8128.0}, {"date": "2022-09-02", "close": 169.4, "volume": 7240.0}, {"date": "2022-09-06", "close": 163.8, "volume": 9373.0}, {"date": "2022-09-07", "close": 175.8, "volume": 8896.0}, {"date": "2022-09-08", "close": 170.4, "volume": 8926.0}, {"date": "2022-09-09", "close": 173.6, "volume": 5428.0}, {"date": "2022-09-12", "close": 183.4, "volume": 8372.0}, {"date": "2022-09-13", "close": 175.6, "volume": 7107.0}, {"date": "2022-09-14", "close": 180.8, "volume": 9889.0}, {"date": "2022-09-15", "close": 179.4, "volume": 10730.0}, {"date": "2022-09-16", "close": 189.0, "volume": 15472.0}, {"date": "2022-09-19", "close": 184.8, "volume": 5530.0}, {"date": "2022-09-20", "close": 177.6, "volume": 8835.0}, {"date": "2022-09-21", "close": 176.6, "volume": 6542.0}, {"date": "2022-09-22", "close": 167.4, "volume": 9513.0}, {"date": "2022-09-23", "close": 157.8, "volume": 16372.0}, {"date": "2022-09-26", "close": 158.0, "volume": 6593.0}, {"date": "2022-09-27", "close": 159.4, "volume": 4979.0}, {"date": "2022-09-28", "close": 162.8, "volume": 7075.0}, {"date": "2022-09-29", "close": 153.4, "volume": 20700.0}, {"date": "2022-09-30", "close": 157.6, "volume": 15225.0}, {"date": "2022-10-03", "close": 156.2, "volume": 4940.0}, {"date": "2022-10-04", "close": 163.2, "volume": 5812.0}, {"date": "2022-10-05", "close": 161.6, "volume": 4470.0}, {"date": "2022-10-06", "close": 154.2, "volume": 5749.0}, {"date": "2022-10-07", "close": 141.8, "volume": 10224.0}, {"date": "2022-10-10", "close": 127.4, "volume": 11860.0}, {"date": "2022-10-11", "close": 123.0, "volume": 8071.0}, {"date": "2022-10-12", "close": 122.4, "volume": 6555.0}, {"date": "2022-10-13", "close": 127.4, "volume": 15631.0}, {"date": "2022-10-14", "close": 143.4, "volume": 17367.0}, {"date": "2022-10-17", "close": 148.2, "volume": 9083.0}, {"date": "2022-10-18", "close": 148.0, "volume": 9159.0}, {"date": "2022-10-19", "close": 145.6, "volume": 8401.0}, {"date": "2022-10-20", "close": 139.6, "volume": 10182.0}, {"date": "2022-10-21", "close": 136.4, "volume": 10156.0}, {"date": "2022-10-24", "close": 137.0, "volume": 6806.0}, {"date": "2022-10-25", "close": 139.0, "volume": 7128.0}, {"date": "2022-10-26", "close": 145.2, "volume": 28746.0}, {"date": "2022-10-27", "close": 135.2, "volume": 9707.0}, {"date": "2022-10-28", "close": 135.0, "volume": 6856.0}, {"date": "2022-10-31", "close": 140.0, "volume": 9046.0}, {"date": "2022-11-01", "close": 132.4, "volume": 4771.0}, {"date": "2022-11-02", "close": 129.0, "volume": 7431.0}, {"date": "2022-11-03", "close": 129.0, "volume": 6687.0}, {"date": "2022-11-04", "close": 125.0, "volume": 11450.0}, {"date": "2022-11-07", "close": 115.8, "volume": 18786.0}, {"date": "2022-11-08", "close": 118.4, "volume": 17677.0}, {"date": "2022-11-09", "close": 103.6, "volume": 23196.0}, {"date": "2022-11-10", "close": 109.0, "volume": 23901.0}, {"date": "2022-11-11", "close": 120.0, "volume": 17518.0}, {"date": "2022-11-14", "close": 124.8, "volume": 14293.0}, {"date": "2022-11-15", "close": 121.0, "volume": 9583.0}, {"date": "2022-11-16", "close": 113.0, "volume": 13559.0}, {"date": "2022-11-17", "close": 112.2, "volume": 11279.0}, {"date": "2022-11-18", "close": 118.6, "volume": 15299.0}, {"date": "2022-11-21", "close": 106.4, "volume": 12448.0}, {"date": "2022-11-22", "close": 114.8, "volume": 11751.0}, {"date": "2022-11-23", "close": 109.8, "volume": 13891.0}, {"date": "2022-11-25", "close": 116.0, "volume": 8133.0}, {"date": "2022-11-28", "close": 109.6, "volume": 14364.0}, {"date": "2022-11-29", "close": 107.6, "volume": 9005.0}, {"date": "2022-11-30", "close": 112.4, "volume": 26537.0}, {"date": "2022-12-01", "close": 110.0, "volume": 49305.0}, {"date": "2022-12-02", "close": 111.0, "volume": 20564.0}, {"date": "2022-12-05", "close": 108.6, "volume": 13662.0}, {"date": "2022-12-06", "close": 98.2, "volume": 25095.0}, {"date": "2022-12-07", "close": 87.8, "volume": 21675.0}, {"date": "2022-12-08", "close": 88.2, "volume": 18432.0}, {"date": "2022-12-09", "close": 84.4, "volume": 16518.0}, {"date": "2022-12-12", "close": 82.2, "volume": 40786.0}, {"date": "2022-12-13", "close": 83.8, "volume": 26451.0}, {"date": "2022-12-14", "close": 84.6, "volume": 25254.0}, {"date": "2022-12-15", "close": 80.6, "volume": 29545.0}, {"date": "2022-12-16", "close": 79.4, "volume": 33293.0}, {"date": "2022-12-19", "close": 72.0, "volume": 18443.0}, {"date": "2022-12-20", "close": 74.4, "volume": 16632.0}, {"date": "2022-12-21", "close": 69.0, "volume": 23023.0}, {"date": "2022-12-22", "close": 70.6, "volume": 34710.0}, {"date": "2022-12-23", "close": 69.8, "volume": 18472.0}, {"date": "2022-12-27", "close": 64.2, "volume": 32931.0}, {"date": "2022-12-28", "close": 66.6, "volume": 30628.0}, {"date": "2022-12-29", "close": 66.6, "volume": 129245.0}, {"date": "2022-12-30", "close": 71.6, "volume": 31731.0}, {"date": "2023-01-03", "close": 68.6, "volume": 21920.0}, {"date": "2023-01-04", "close": 70.0, "volume": 26973.0}, {"date": "2023-01-05", "close": 83.0, "volume": 33212.0}, {"date": "2023-01-06", "close": 85.0, "volume": 21655.0}, {"date": "2023-01-09", "close": 90.6, "volume": 37347.0}, {"date": "2023-01-10", "close": 80.2, "volume": 42589.0}, {"date": "2023-01-11", "close": 84.2, "volume": 28257.0}, {"date": "2023-01-12", "close": 89.2, "volume": 25731.0}, {"date": "2023-01-13", "close": 91.4, "volume": 16952.0}, {"date": "2023-01-17", "close": 90.6, "volume": 17703.0}, {"date": "2023-01-18", "close": 91.6, "volume": 15803.0}, {"date": "2023-01-19", "close": 87.2, "volume": 24673.0}, {"date": "2023-01-20", "close": 94.6, "volume": 22453.0}, {"date": "2023-01-23", "close": 99.6, "volume": 36251.0}, {"date": "2023-01-24", "close": 101.0, "volume": 23960.0}, {"date": "2023-01-25", "close": 102.6, "volume": 34858.0}, {"date": "2023-01-26", "close": 106.8, "volume": 40524.0}, {"date": "2023-01-27", "close": 113.2, "volume": 33849.0}, {"date": "2023-01-30", "close": 108.4, "volume": 58955.0}, {"date": "2023-01-31", "close": 111.8, "volume": 18270.0}, {"date": "2023-02-01", "close": 110.8, "volume": 30865.0}, {"date": "2023-02-02", "close": 117.0, "volume": 55910.0}, {"date": "2023-02-03", "close": 118.2, "volume": 34885.0}, {"date": "2023-02-06", "close": 114.6, "volume": 25661.0}, {"date": "2023-02-07", "close": 110.4, "volume": 43805.0}, {"date": "2023-02-08", "close": 109.0, "volume": 15967.0}, {"date": "2023-02-09", "close": 105.4, "volume": 33580.0}, {"date": "2023-02-10", "close": 106.4, "volume": 22802.0}, {"date": "2023-02-13", "close": 105.8, "volume": 21524.0}, {"date": "2023-02-14", "close": 109.8, "volume": 17445.0}, {"date": "2023-02-15", "close": 119.0, "volume": 22981.0}, {"date": "2023-02-16", "close": 115.0, "volume": 19318.0}, {"date": "2023-02-17", "close": 117.2, "volume": 27671.0}, {"date": "2023-02-21", "close": 125.6, "volume": 56066.0}, {"date": "2023-02-22", "close": 123.6, "volume": 37692.0}, {"date": "2023-02-23", "close": 121.8, "volume": 29665.0}, {"date": "2023-02-24", "close": 119.4, "volume": 18234.0}, {"date": "2023-02-27", "close": 109.2, "volume": 54112.0}, {"date": "2023-02-28", "close": 113.4, "volume": 16892.0}, {"date": "2023-03-01", "close": 108.0, "volume": 65250.0}, {"date": "2023-03-02", "close": 114.8, "volume": 18082.0}, {"date": "2023-03-03", "close": 119.2, "volume": 30192.0}, {"date": "2023-03-06", "close": 114.8, "volume": 19070.0}, {"date": "2023-03-07", "close": 108.2, "volume": 27428.0}, {"date": "2023-03-08", "close": 106.4, "volume": 16170.0}, {"date": "2023-03-09", "close": 101.4, "volume": 19749.0}, {"date": "2023-03-10", "close": 98.0, "volume": 17447.0}, {"date": "2023-03-13", "close": 98.8, "volume": 18281.0}, {"date": "2023-03-14", "close": 93.8, "volume": 19432.0}, {"date": "2023-03-15", "close": 86.6, "volume": 29906.0}, {"date": "2023-03-16", "close": 87.0, "volume": 16307.0}, {"date": "2023-03-17", "close": 83.2, "volume": 19878.0}, {"date": "2023-03-20", "close": 81.4, "volume": 12857.0}, {"date": "2023-03-21", "close": 86.8, "volume": 17440.0}, {"date": "2023-03-22", "close": 83.2, "volume": 24730.0}, {"date": "2023-03-23", "close": 84.6, "volume": 18327.0}, {"date": "2023-03-24", "close": 79.6, "volume": 26644.0}, {"date": "2023-03-27", "close": 83.2, "volume": 13794.0}, {"date": "2023-03-28", "close": 79.0, "volume": 17943.0}, {"date": "2023-03-29", "close": 84.0, "volume": 20223.0}, {"date": "2023-03-30", "close": 89.0, "volume": 103586.0}, {"date": "2023-03-31", "close": 97.8, "volume": 31146.0}, {"date": "2023-04-03", "close": 96.4, "volume": 13760.0}, {"date": "2023-04-04", "close": 84.0, "volume": 28325.0}, {"date": "2023-04-05", "close": 78.4, "volume": 30787.0}, {"date": "2023-04-06", "close": 73.4, "volume": 45561.0}, {"date": "2023-04-10", "close": 75.8, "volume": 24296.0}, {"date": "2023-04-11", "close": 75.6, "volume": 25422.0}, {"date": "2023-04-12", "close": 69.8, "volume": 45612.0}, {"date": "2023-04-13", "close": 68.8, "volume": 28935.0}, {"date": "2023-04-14", "close": 64.6, "volume": 30342.0}, {"date": "2023-04-17", "close": 71.4, "volume": 37342.0}, {"date": "2023-04-18", "close": 70.4, "volume": 19914.0}, {"date": "2023-04-19", "close": 70.0, "volume": 33553.0}, {"date": "2023-04-20", "close": 65.0, "volume": 17706.0}, {"date": "2023-04-21", "close": 64.0, "volume": 37062.0}, {"date": "2023-04-24", "close": 68.6, "volume": 24812.0}, {"date": "2023-04-25", "close": 62.6, "volume": 35095.0}, {"date": "2023-04-26", "close": 55.6, "volume": 59082.0}, {"date": "2023-04-27", "close": 56.6, "volume": 22459.0}, {"date": "2023-04-28", "close": 54.6, "volume": 34484.0}, {"date": "2023-05-01", "close": 53.8, "volume": 30417.0}, {"date": "2023-05-02", "close": 51.6, "volume": 40270.0}, {"date": "2023-05-03", "close": 53.2, "volume": 30425.0}, {"date": "2023-05-04", "close": 53.6, "volume": 29700.0}, {"date": "2023-05-05", "close": 61.4, "volume": 135917.0}, {"date": "2023-05-08", "close": 69.6, "volume": 47866.0}, {"date": "2023-05-09", "close": 68.2, "volume": 26896.0}, {"date": "2023-05-10", "close": 72.2, "volume": 49956.0}, {"date": "2023-05-11", "close": 70.6, "volume": 24418.0}, {"date": "2023-05-12", "close": 69.4, "volume": 20857.0}, {"date": "2023-05-15", "close": 73.0, "volume": 37721.0}, {"date": "2023-05-16", "close": 67.2, "volume": 17532.0}, {"date": "2023-05-17", "close": 67.2, "volume": 23438.0}, {"date": "2023-05-18", "close": 65.8, "volume": 16367.0}, {"date": "2023-05-19", "close": 65.2, "volume": 31448.0}, {"date": "2023-05-22", "close": 71.2, "volume": 18481.0}, {"date": "2023-05-23", "close": 75.8, "volume": 42307.0}, {"date": "2023-05-24", "close": 70.6, "volume": 23954.0}, {"date": "2023-05-25", "close": 65.6, "volume": 23429.0}, {"date": "2023-05-26", "close": 64.8, "volume": 21500.0}, {"date": "2023-05-30", "close": 66.6, "volume": 20816.0}, {"date": "2023-05-31", "close": 64.4, "volume": 22397.0}, {"date": "2023-06-01", "close": 64.2, "volume": 19000.0}, {"date": "2023-06-02", "close": 63.2, "volume": 51082.0}, {"date": "2023-06-05", "close": 63.8, "volume": 17805.0}, {"date": "2023-06-06", "close": 70.4, "volume": 34886.0}, {"date": "2023-06-07", "close": 68.0, "volume": 17772.0}, {"date": "2023-06-08", "close": 67.8, "volume": 13448.0}, {"date": "2023-06-09", "close": 60.4, "volume": 32197.0}, {"date": "2023-06-12", "close": 64.0, "volume": 25730.0}, {"date": "2023-06-13", "close": 65.4, "volume": 35922.0}, {"date": "2023-06-14", "close": 63.0, "volume": 29234.0}, {"date": "2023-06-15", "close": 64.4, "volume": 26201.0}, {"date": "2023-06-16", "close": 63.8, "volume": 51627.0}, {"date": "2023-06-20", "close": 61.6, "volume": 34150.0}, {"date": "2023-06-21", "close": 60.6, "volume": 26034.0}, {"date": "2023-06-22", "close": 57.0, "volume": 47809.0}, {"date": "2023-06-23", "close": 57.2, "volume": 52988.0}, {"date": "2023-06-26", "close": 56.6, "volume": 33143.0}, {"date": "2023-06-27", "close": 58.4, "volume": 34190.0}, {"date": "2023-06-28", "close": 59.0, "volume": 27109.0}, {"date": "2023-06-29", "close": 69.6, "volume": 207521.0}, {"date": "2023-06-30", "close": 70.8, "volume": 41249.0}, {"date": "2023-07-03", "close": 71.6, "volume": 25418.0}, {"date": "2023-07-05", "close": 79.0, "volume": 46971.0}, {"date": "2023-07-06", "close": 75.8, "volume": 36239.0}, {"date": "2023-07-07", "close": 81.2, "volume": 36286.0}, {"date": "2023-07-10", "close": 98.4, "volume": 162302.0}, {"date": "2023-07-11", "close": 98.4, "volume": 110274.0}, {"date": "2023-07-12", "close": 89.4, "volume": 88016.0}, {"date": "2023-07-13", "close": 91.8, "volume": 68900.0}, {"date": "2023-07-14", "close": 83.0, "volume": 62016.0}, {"date": "2023-07-17", "close": 86.2, "volume": 39121.0}, {"date": "2023-07-18", "close": 89.0, "volume": 30567.0}, {"date": "2023-07-19", "close": 90.4, "volume": 31123.0}, {"date": "2023-07-20", "close": 84.0, "volume": 25517.0}, {"date": "2023-07-21", "close": 82.6, "volume": 24766.0}, {"date": "2023-07-24", "close": 83.4, "volume": 19204.0}, {"date": "2023-07-25", "close": 77.6, "volume": 38142.0}, {"date": "2023-07-26", "close": 80.4, "volume": 20763.0}, {"date": "2023-07-27", "close": 76.0, "volume": 32571.0}, {"date": "2023-07-28", "close": 77.4, "volume": 36562.0}, {"date": "2023-07-31", "close": 84.4, "volume": 51760.0}, {"date": "2023-08-01", "close": 79.6, "volume": 50793.0}, {"date": "2023-08-02", "close": 73.8, "volume": 62878.0}, {"date": "2023-08-03", "close": 66.2, "volume": 72488.0}, {"date": "2023-08-04", "close": 62.8, "volume": 50202.0}, {"date": "2023-08-07", "close": 64.6, "volume": 41421.0}, {"date": "2023-08-08", "close": 63.6, "volume": 36894.0}, {"date": "2023-08-09", "close": 63.0, "volume": 43203.0}, {"date": "2023-08-10", "close": 60.8, "volume": 45157.0}, {"date": "2023-08-11", "close": 59.2, "volume": 47778.0}, {"date": "2023-08-14", "close": 60.2, "volume": 30068.0}, {"date": "2023-08-15", "close": 57.4, "volume": 51141.0}, {"date": "2023-08-16", "close": 56.0, "volume": 30826.0}, {"date": "2023-08-17", "close": 55.2, "volume": 31169.0}, {"date": "2023-08-18", "close": 55.0, "volume": 27029.0}, {"date": "2023-08-21", "close": 55.4, "volume": 22431.0}, {"date": "2023-08-22", "close": 55.6, "volume": 20951.0}, {"date": "2023-08-23", "close": 57.8, "volume": 18087.0}, {"date": "2023-08-24", "close": 54.2, "volume": 30925.0}, {"date": "2023-08-25", "close": 56.8, "volume": 22044.0}, {"date": "2023-08-28", "close": 59.4, "volume": 31632.0}, {"date": "2023-08-29", "close": 61.8, "volume": 24324.0}, {"date": "2023-08-30", "close": 60.8, "volume": 19703.0}, {"date": "2023-08-31", "close": 61.2, "volume": 21437.0}, {"date": "2023-09-01", "close": 61.8, "volume": 14081.0}, {"date": "2023-09-05", "close": 60.0, "volume": 21353.0}, {"date": "2023-09-06", "close": 59.4, "volume": 19301.0}, {"date": "2023-09-07", "close": 56.4, "volume": 39902.0}, {"date": "2023-09-08", "close": 54.8, "volume": 38637.0}, {"date": "2023-09-11", "close": 54.0, "volume": 25545.0}, {"date": "2023-09-12", "close": 54.2, "volume": 16637.0}, {"date": "2023-09-13", "close": 54.8, "volume": 41989.0}, {"date": "2023-09-14", "close": 54.2, "volume": 36279.0}, {"date": "2023-09-15", "close": 53.4, "volume": 45118.0}, {"date": "2023-09-18", "close": 50.2, "volume": 30982.0}, {"date": "2023-09-19", "close": 49.0, "volume": 33130.0}, {"date": "2023-09-20", "close": 49.4, "volume": 24952.0}, {"date": "2023-09-21", "close": 45.4, "volume": 46751.0}, {"date": "2023-09-22", "close": 43.4, "volume": 29282.0}, {"date": "2023-09-25", "close": 46.8, "volume": 35543.0}, {"date": "2023-09-26", "close": 46.6, "volume": 50253.0}, {"date": "2023-09-27", "close": 43.8, "volume": 50783.0}, {"date": "2023-09-28", "close": 45.2, "volume": 51709.0}, {"date": "2023-09-29", "close": 45.0, "volume": 32005.0}, {"date": "2023-10-02", "close": 42.6, "volume": 46174.0}, {"date": "2023-10-03", "close": 40.2, "volume": 32791.0}, {"date": "2023-10-04", "close": 42.4, "volume": 37794.0}, {"date": "2023-10-05", "close": 42.8, "volume": 34172.0}, {"date": "2023-10-06", "close": 44.4, "volume": 23007.0}, {"date": "2023-10-09", "close": 43.0, "volume": 22266.0}, {"date": "2023-10-10", "close": 48.0, "volume": 42209.0}, {"date": "2023-10-11", "close": 47.8, "volume": 47002.0}, {"date": "2023-10-12", "close": 47.0, "volume": 34212.0}, {"date": "2023-10-13", "close": 46.8, "volume": 17339.0}, {"date": "2023-10-16", "close": 47.2, "volume": 20121.0}, {"date": "2023-10-17", "close": 47.6, "volume": 17052.0}, {"date": "2023-10-18", "close": 42.2, "volume": 30108.0}, {"date": "2023-10-19", "close": 39.2, "volume": 37052.0}, {"date": "2023-10-20", "close": 37.8, "volume": 34030.0}, {"date": "2023-10-23", "close": 38.4, "volume": 21795.0}, {"date": "2023-10-24", "close": 35.0, "volume": 34764.0}, {"date": "2023-10-25", "close": 37.2, "volume": 48590.0}, {"date": "2023-10-26", "close": 36.4, "volume": 17177.0}, {"date": "2023-10-27", "close": 34.4, "volume": 19059.0}, {"date": "2023-10-30", "close": 32.2, "volume": 28685.0}, {"date": "2023-10-31", "close": 31.4, "volume": 46428.0}, {"date": "2023-11-01", "close": 30.0, "volume": 37606.0}, {"date": "2023-11-02", "close": 29.0, "volume": 55964.0}, {"date": "2023-11-03", "close": 30.2, "volume": 52927.0}, {"date": "2023-11-06", "close": 27.4, "volume": 60931.0}, {"date": "2023-11-07", "close": 27.2, "volume": 56774.0}, {"date": "2023-11-08", "close": 26.4, "volume": 72677.0}, {"date": "2023-11-09", "close": 27.4, "volume": 86108.0}, {"date": "2023-11-10", "close": 27.6, "volume": 24337.0}, {"date": "2023-11-13", "close": 28.0, "volume": 38880.0}, {"date": "2023-11-14", "close": 30.4, "volume": 54662.0}, {"date": "2023-11-15", "close": 32.8, "volume": 48899.0}, {"date": "2023-11-16", "close": 30.2, "volume": 31962.0}, {"date": "2023-11-17", "close": 28.4, "volume": 20104.0}, {"date": "2023-11-20", "close": 30.8, "volume": 33979.0}, {"date": "2023-11-21", "close": 27.2, "volume": 38696.0}, {"date": "2023-11-22", "close": 27.8, "volume": 26998.0}, {"date": "2023-11-24", "close": 29.8, "volume": 37495.0}, {"date": "2023-11-27", "close": 27.2, "volume": 41139.0}, {"date": "2023-11-28", "close": 28.6, "volume": 40381.0}, {"date": "2023-11-29", "close": 30.0, "volume": 27195.0}, {"date": "2023-11-30", "close": 28.6, "volume": 26291.0}, {"date": "2023-12-01", "close": 31.2, "volume": 39350.0}, {"date": "2023-12-04", "close": 35.2, "volume": 130546.0}, {"date": "2023-12-05", "close": 39.4, "volume": 154348.0}, {"date": "2023-12-06", "close": 37.0, "volume": 85360.0}, {"date": "2023-12-07", "close": 39.8, "volume": 63110.0}, {"date": "2023-12-08", "close": 37.6, "volume": 58443.0}, {"date": "2023-12-11", "close": 35.8, "volume": 42434.0}, {"date": "2023-12-12", "close": 34.2, "volume": 42804.0}, {"date": "2023-12-13", "close": 37.2, "volume": 52608.0}, {"date": "2023-12-14", "close": 41.0, "volume": 48830.0}, {"date": "2023-12-15", "close": 38.4, "volume": 63500.0}, {"date": "2023-12-18", "close": 36.0, "volume": 59875.0}, {"date": "2023-12-19", "close": 40.8, "volume": 93845.0}, {"date": "2023-12-20", "close": 38.2, "volume": 72787.0}, {"date": "2023-12-21", "close": 37.8, "volume": 42595.0}, {"date": "2023-12-22", "close": 37.0, "volume": 35157.0}, {"date": "2023-12-26", "close": 39.0, "volume": 41574.0}, {"date": "2023-12-27", "close": 37.2, "volume": 37748.0}, {"date": "2023-12-28", "close": 37.2, "volume": 71094.0}, {"date": "2023-12-29", "close": 35.0, "volume": 55799.0}, {"date": "2024-01-02", "close": 33.4, "volume": 42589.0}, {"date": "2024-01-03", "close": 32.4, "volume": 29342.0}, {"date": "2024-01-04", "close": 32.6, "volume": 31417.0}, {"date": "2024-01-05", "close": 32.2, "volume": 33044.0}, {"date": "2024-01-08", "close": 33.2, "volume": 16946.0}, {"date": "2024-01-09", "close": 33.6, "volume": 28764.0}, {"date": "2024-01-10", "close": 33.4, "volume": 24703.0}, {"date": "2024-01-11", "close": 34.0, "volume": 23987.0}, {"date": "2024-01-12", "close": 32.4, "volume": 50375.0}, {"date": "2024-01-16", "close": 29.2, "volume": 37179.0}, {"date": "2024-01-17", "close": 29.6, "volume": 22864.0}, {"date": "2024-01-18", "close": 28.4, "volume": 30633.0}, {"date": "2024-01-19", "close": 29.2, "volume": 33235.0}, {"date": "2024-01-22", "close": 30.6, "volume": 29829.0}, {"date": "2024-01-23", "close": 31.6, "volume": 46010.0}, {"date": "2024-01-24", "close": 30.6, "volume": 32489.0}, {"date": "2024-01-25", "close": 28.8, "volume": 25243.0}, {"date": "2024-01-26", "close": 29.2, "volume": 11167.0}, {"date": "2024-01-29", "close": 30.6, "volume": 20128.0}, {"date": "2024-01-30", "close": 29.8, "volume": 7484.0}, {"date": "2024-01-31", "close": 29.2, "volume": 17725.0}, {"date": "2024-02-01", "close": 28.8, "volume": 20177.0}, {"date": "2024-02-02", "close": 28.0, "volume": 14131.0}, {"date": "2024-02-05", "close": 28.8, "volume": 28284.0}, {"date": "2024-02-06", "close": 30.8, "volume": 18861.0}, {"date": "2024-02-07", "close": 28.8, "volume": 14085.0}, {"date": "2024-02-08", "close": 30.6, "volume": 13111.0}, {"date": "2024-02-09", "close": 31.2, "volume": 15345.0}, {"date": "2024-02-12", "close": 32.6, "volume": 25883.0}, {"date": "2024-02-13", "close": 29.8, "volume": 14421.0}, {"date": "2024-02-14", "close": 31.2, "volume": 24696.0}, {"date": "2024-02-15", "close": 32.6, "volume": 13597.0}, {"date": "2024-02-16", "close": 33.0, "volume": 12567.0}, {"date": "2024-02-20", "close": 30.4, "volume": 27551.0}, {"date": "2024-02-21", "close": 29.0, "volume": 14519.0}, {"date": "2024-02-22", "close": 29.0, "volume": 12725.0}, {"date": "2024-02-23", "close": 28.8, "volume": 14948.0}, {"date": "2024-02-26", "close": 30.0, "volume": 15486.0}, {"date": "2024-02-27", "close": 31.8, "volume": 24458.0}, {"date": "2024-02-28", "close": 30.2, "volume": 39721.0}, {"date": "2024-02-29", "close": 31.0, "volume": 25890.0}, {"date": "2024-03-01", "close": 29.4, "volume": 27800.0}, {"date": "2024-03-04", "close": 27.8, "volume": 21244.0}, {"date": "2024-03-05", "close": 27.2, "volume": 16697.0}, {"date": "2024-03-06", "close": 27.4, "volume": 17423.0}, {"date": "2024-03-07", "close": 29.6, "volume": 39416.0}, {"date": "2024-03-08", "close": 28.8, "volume": 23665.0}, {"date": "2024-03-11", "close": 29.0, "volume": 16470.0}, {"date": "2024-03-12", "close": 29.0, "volume": 13551.0}, {"date": "2024-03-13", "close": 28.6, "volume": 29609.0}, {"date": "2024-03-14", "close": 28.6, "volume": 20423.0}, {"date": "2024-03-15", "close": 29.6, "volume": 27386.0}, {"date": "2024-03-18", "close": 28.8, "volume": 18444.0}, {"date": "2024-03-19", "close": 28.6, "volume": 58971.0}, {"date": "2024-03-20", "close": 28.6, "volume": 24758.0}, {"date": "2024-03-21", "close": 28.4, "volume": 54343.0}, {"date": "2024-03-22", "close": 28.4, "volume": 37570.0}, {"date": "2024-03-25", "close": 28.4, "volume": 77617.0}, {"date": "2024-03-26", "close": 29.0, "volume": 30071.0}, {"date": "2024-03-27", "close": 28.4, "volume": 107727.0}, {"date": "2024-03-28", "close": 28.4, "volume": 71717.0}, {"date": "2024-04-01", "close": 30.4, "volume": 29734.0}, {"date": "2024-04-02", "close": 30.0, "volume": 22562.0}, {"date": "2024-04-03", "close": 30.0, "volume": 23203.0}, {"date": "2024-04-04", "close": 31.4, "volume": 42814.0}, {"date": "2024-04-05", "close": 32.8, "volume": 16714.0}, {"date": "2024-04-08", "close": 33.4, "volume": 18967.0}, {"date": "2024-04-09", "close": 32.4, "volume": 23801.0}, {"date": "2024-04-10", "close": 29.6, "volume": 27182.0}, {"date": "2024-04-11", "close": 29.2, "volume": 13854.0}, {"date": "2024-04-12", "close": 28.6, "volume": 13683.0}, {"date": "2024-04-15", "close": 27.6, "volume": 35642.0}, {"date": "2024-04-16", "close": 27.6, "volume": 12004.0}, {"date": "2024-04-17", "close": 26.2, "volume": 30647.0}, {"date": "2024-04-18", "close": 25.4, "volume": 13875.0}, {"date": "2024-04-19", "close": 25.8, "volume": 29346.0}, {"date": "2024-04-22", "close": 27.2, "volume": 14693.0}, {"date": "2024-04-23", "close": 28.4, "volume": 6516.0}, {"date": "2024-04-24", "close": 27.8, "volume": 10520.0}, {"date": "2024-04-25", "close": 28.6, "volume": 6221.0}, {"date": "2024-04-26", "close": 29.8, "volume": 9620.0}, {"date": "2024-04-29", "close": 30.4, "volume": 14607.0}, {"date": "2024-04-30", "close": 28.2, "volume": 7757.0}, {"date": "2024-05-01", "close": 29.6, "volume": 8379.0}, {"date": "2024-05-02", "close": 30.2, "volume": 12063.0}, {"date": "2024-05-03", "close": 30.8, "volume": 15872.0}, {"date": "2024-05-06", "close": 32.0, "volume": 30174.0}, {"date": "2024-05-07", "close": 32.8, "volume": 14765.0}, {"date": "2024-05-08", "close": 29.8, "volume": 20540.0}, {"date": "2024-05-09", "close": 30.0, "volume": 5648.0}, {"date": "2024-05-10", "close": 28.4, "volume": 21944.0}, {"date": "2024-05-13", "close": 28.4, "volume": 11594.0}, {"date": "2024-05-14", "close": 29.4, "volume": 15393.0}, {"date": "2024-05-15", "close": 30.4, "volume": 13422.0}, {"date": "2024-05-16", "close": 30.2, "volume": 10489.0}, {"date": "2024-05-17", "close": 29.8, "volume": 12411.0}, {"date": "2024-05-20", "close": 29.6, "volume": 8600.0}, {"date": "2024-05-21", "close": 29.6, "volume": 5344.0}, {"date": "2024-05-22", "close": 30.4, "volume": 20681.0}, {"date": "2024-05-23", "close": 29.6, "volume": 8845.0}, {"date": "2024-05-24", "close": 30.2, "volume": 3409.0}, {"date": "2024-05-28", "close": 30.6, "volume": 16502.0}, {"date": "2024-05-29", "close": 31.0, "volume": 15552.0}, {"date": "2024-05-30", "close": 30.6, "volume": 9555.0}, {"date": "2024-05-31", "close": 30.6, "volume": 4856.0}, {"date": "2024-06-03", "close": 31.2, "volume": 9594.0}, {"date": "2024-06-04", "close": 29.2, "volume": 9742.0}, {"date": "2024-06-05", "close": 29.4, "volume": 10733.0}, {"date": "2024-06-06", "close": 28.4, "volume": 13427.0}, {"date": "2024-06-07", "close": 28.2, "volume": 6071.0}, {"date": "2024-06-10", "close": 27.6, "volume": 21396.0}, {"date": "2024-06-11", "close": 27.4, "volume": 14012.0}, {"date": "2024-06-12", "close": 28.4, "volume": 11661.0}, {"date": "2024-06-13", "close": 28.0, "volume": 6666.0}, {"date": "2024-06-14", "close": 26.2, "volume": 11001.0}, {"date": "2024-06-17", "close": 26.6, "volume": 5801.0}, {"date": "2024-06-18", "close": 26.2, "volume": 10865.0}, {"date": "2024-06-20", "close": 26.2, "volume": 15078.0}, {"date": "2024-06-21", "close": 26.2, "volume": 21621.0}, {"date": "2024-06-24", "close": 26.8, "volume": 17744.0}, {"date": "2024-06-25", "close": 26.8, "volume": 9801.0}, {"date": "2024-06-26", "close": 25.4, "volume": 18261.0}, {"date": "2024-06-27", "close": 27.4, "volume": 37325.0}, {"date": "2024-06-28", "close": 26.2, "volume": 15235.0}, {"date": "2024-07-01", "close": 25.0, "volume": 10447.0}, {"date": "2024-07-02", "close": 24.4, "volume": 15780.0}, {"date": "2024-07-03", "close": 26.0, "volume": 10349.0}, {"date": "2024-07-05", "close": 26.2, "volume": 9575.0}, {"date": "2024-07-08", "close": 25.6, "volume": 11985.0}, {"date": "2024-07-09", "close": 26.4, "volume": 9932.0}, {"date": "2024-07-10", "close": 26.0, "volume": 5787.0}, {"date": "2024-07-11", "close": 28.4, "volume": 29294.0}, {"date": "2024-07-12", "close": 30.2, "volume": 20674.0}, {"date": "2024-07-15", "close": 28.8, "volume": 13411.0}, {"date": "2024-07-16", "close": 29.8, "volume": 23543.0}, {"date": "2024-07-17", "close": 29.8, "volume": 14005.0}, {"date": "2024-07-18", "close": 29.0, "volume": 5782.0}, {"date": "2024-07-19", "close": 29.0, "volume": 4077.0}, {"date": "2024-07-22", "close": 29.8, "volume": 22770.0}, {"date": "2024-07-23", "close": 28.6, "volume": 11966.0}, {"date": "2024-07-24", "close": 27.4, "volume": 19553.0}, {"date": "2024-07-25", "close": 28.6, "volume": 7597.0}, {"date": "2024-07-26", "close": 28.4, "volume": 10689.0}, {"date": "2024-07-29", "close": 32.0, "volume": 32080.0}, {"date": "2024-07-30", "close": 29.6, "volume": 21388.0}, {"date": "2024-07-31", "close": 32.6, "volume": 48194.0}, {"date": "2024-08-01", "close": 29.2, "volume": 30770.0}, {"date": "2024-08-02", "close": 29.8, "volume": 14323.0}, {"date": "2024-08-05", "close": 29.4, "volume": 26163.0}, {"date": "2024-08-06", "close": 27.6, "volume": 16096.0}, {"date": "2024-08-07", "close": 25.8, "volume": 22249.0}, {"date": "2024-08-08", "close": 27.6, "volume": 22771.0}, {"date": "2024-08-09", "close": 25.8, "volume": 12996.0}, {"date": "2024-08-12", "close": 25.6, "volume": 16491.0}, {"date": "2024-08-13", "close": 28.6, "volume": 29159.0}, {"date": "2024-08-14", "close": 26.4, "volume": 14485.0}, {"date": "2024-08-15", "close": 27.0, "volume": 10366.0}, {"date": "2024-08-16", "close": 29.6, "volume": 23568.0}, {"date": "2024-08-19", "close": 30.2, "volume": 14824.0}, {"date": "2024-08-20", "close": 30.8, "volume": 7824.0}, {"date": "2024-08-21", "close": 30.8, "volume": 8516.0}, {"date": "2024-08-22", "close": 29.8, "volume": 6052.0}, {"date": "2024-08-23", "close": 31.0, "volume": 14124.0}, {"date": "2024-08-26", "close": 29.6, "volume": 16051.0}, {"date": "2024-08-27", "close": 28.8, "volume": 15260.0}, {"date": "2024-08-28", "close": 28.2, "volume": 9625.0}, {"date": "2024-08-29", "close": 27.8, "volume": 15197.0}, {"date": "2024-08-30", "close": 27.4, "volume": 14953.0}, {"date": "2024-09-03", "close": 26.2, "volume": 17334.0}, {"date": "2024-09-04", "close": 25.2, "volume": 20935.0}, {"date": "2024-09-05", "close": 25.4, "volume": 16858.0}, {"date": "2024-09-06", "close": 24.6, "volume": 16818.0}, {"date": "2024-09-09", "close": 25.2, "volume": 13268.0}, {"date": "2024-09-10", "close": 25.0, "volume": 7348.0}, {"date": "2024-09-11", "close": 26.4, "volume": 9505.0}, {"date": "2024-09-12", "close": 26.8, "volume": 25131.0}, {"date": "2024-09-13", "close": 26.4, "volume": 9245.0}, {"date": "2024-09-16", "close": 25.0, "volume": 18475.0}, {"date": "2024-09-17", "close": 25.2, "volume": 11608.0}, {"date": "2024-09-18", "close": 24.8, "volume": 9582.0}, {"date": "2024-09-19", "close": 25.0, "volume": 11270.0}, {"date": "2024-09-20", "close": 24.0, "volume": 24292.0}, {"date": "2024-09-23", "close": 24.0, "volume": 13619.0}, {"date": "2024-09-24", "close": 24.4, "volume": 12785.0}, {"date": "2024-09-25", "close": 24.0, "volume": 9409.0}, {"date": "2024-09-26", "close": 24.0, "volume": 11074.0}, {"date": "2024-09-27", "close": 24.0, "volume": 11598.0}, {"date": "2024-09-30", "close": 24.4, "volume": 9116.0}, {"date": "2024-10-01", "close": 23.6, "volume": 18955.0}, {"date": "2024-10-02", "close": 22.4, "volume": 20710.0}, {"date": "2024-10-03", "close": 23.2, "volume": 11727.0}, {"date": "2024-10-04", "close": 22.6, "volume": 13894.0}, {"date": "2024-10-07", "close": 22.6, "volume": 10777.0}, {"date": "2024-10-08", "close": 21.8, "volume": 9442.0}, {"date": "2024-10-09", "close": 22.2, "volume": 12503.0}, {"date": "2024-10-10", "close": 21.8, "volume": 8888.0}, {"date": "2024-10-11", "close": 23.6, "volume": 16688.0}, {"date": "2024-10-14", "close": 23.4, "volume": 8521.0}, {"date": "2024-10-15", "close": 22.4, "volume": 10412.0}, {"date": "2024-10-16", "close": 22.0, "volume": 16859.0}, {"date": "2024-10-17", "close": 21.2, "volume": 23578.0}, {"date": "2024-10-18", "close": 20.6, "volume": 27655.0}, {"date": "2024-10-21", "close": 19.56, "volume": 40035.0}, {"date": "2024-10-22", "close": 19.598, "volume": 27792.0}, {"date": "2024-10-23", "close": 18.2, "volume": 28877.0}, {"date": "2024-10-24", "close": 17.8, "volume": 49642.0}, {"date": "2024-10-25", "close": 18.0, "volume": 31826.0}, {"date": "2024-10-28", "close": 18.81, "volume": 18959.0}, {"date": "2024-10-29", "close": 19.158, "volume": 6993.0}, {"date": "2024-10-30", "close": 18.994, "volume": 7653.0}, {"date": "2024-10-31", "close": 17.6, "volume": 19655.0}, {"date": "2024-11-01", "close": 17.2, "volume": 19604.0}, {"date": "2024-11-04", "close": 18.08, "volume": 17961.0}, {"date": "2024-11-05", "close": 19.6, "volume": 31139.0}, {"date": "2024-11-06", "close": 19.114, "volume": 58666.0}, {"date": "2024-11-07", "close": 19.2, "volume": 13544.0}, {"date": "2024-11-08", "close": 17.804, "volume": 53205.0}, {"date": "2024-11-11", "close": 17.602, "volume": 32671.0}, {"date": "2024-11-12", "close": 16.402, "volume": 28318.0}, {"date": "2024-11-13", "close": 16.21, "volume": 22539.0}, {"date": "2024-11-14", "close": 15.002, "volume": 31068.0}, {"date": "2024-11-15", "close": 14.992, "volume": 17585.0}, {"date": "2024-11-18", "close": 13.402, "volume": 39702.0}, {"date": "2024-11-19", "close": 11.472, "volume": 107323.0}, {"date": "2024-11-20", "close": 11.802, "volume": 56714.0}, {"date": "2024-11-21", "close": 13.54, "volume": 46422.0}, {"date": "2024-11-22", "close": 13.6, "volume": 45190.0}, {"date": "2024-11-25", "close": 13.04, "volume": 31657.0}, {"date": "2024-11-26", "close": 12.52, "volume": 20687.0}, {"date": "2024-11-27", "close": 12.4, "volume": 15068.0}, {"date": "2024-11-29", "close": 13.2, "volume": 25134.0}, {"date": "2024-12-02", "close": 13.68, "volume": 21945.0}, {"date": "2024-12-03", "close": 13.402, "volume": 24223.0}, {"date": "2024-12-04", "close": 12.53, "volume": 19330.0}, {"date": "2024-12-05", "close": 12.004, "volume": 39519.0}, {"date": "2024-12-06", "close": 13.162, "volume": 33995.0}, {"date": "2024-12-09", "close": 12.42, "volume": 30617.0}, {"date": "2024-12-10", "close": 12.226, "volume": 14535.0}, {"date": "2024-12-11", "close": 11.008, "volume": 38561.0}, {"date": "2024-12-12", "close": 11.002, "volume": 20582.0}, {"date": "2024-12-13", "close": 10.2, "volume": 31433.0}, {"date": "2024-12-16", "close": 9.6, "volume": 44003.0}, {"date": "2024-12-17", "close": 10.0, "volume": 39641.0}, {"date": "2024-12-18", "close": 9.5, "volume": 35835.0}, {"date": "2024-12-19", "close": 9.54, "volume": 19690.0}, {"date": "2024-12-20", "close": 10.592, "volume": 62046.0}, {"date": "2024-12-23", "close": 9.082, "volume": 69106.0}, {"date": "2024-12-24", "close": 9.206, "volume": 42079.0}, {"date": "2024-12-26", "close": 8.778, "volume": 52994.0}, {"date": "2024-12-27", "close": 8.844, "volume": 59735.0}, {"date": "2024-12-30", "close": 9.034, "volume": 286826.0}, {"date": "2024-12-31", "close": 10.014, "volume": 123957.0}, {"date": "2025-01-02", "close": 13.3, "volume": 193980.0}, {"date": "2025-01-03", "close": 12.2, "volume": 94361.0}, {"date": "2025-01-06", "close": 12.7, "volume": 137302.0}, {"date": "2025-01-07", "close": 12.18, "volume": 47946.0}, {"date": "2025-01-08", "close": 11.422, "volume": 45668.0}, {"date": "2025-01-10", "close": 11.0, "volume": 26822.0}, {"date": "2025-01-13", "close": 10.602, "volume": 25154.0}, {"date": "2025-01-14", "close": 10.36, "volume": 26508.0}, {"date": "2025-01-15", "close": 11.2, "volume": 33794.0}, {"date": "2025-01-16", "close": 11.208, "volume": 13101.0}, {"date": "2025-01-17", "close": 11.5, "volume": 14512.0}, {"date": "2025-01-21", "close": 11.012, "volume": 15957.0}, {"date": "2025-01-22", "close": 9.84, "volume": 28416.0}, {"date": "2025-01-23", "close": 9.62, "volume": 13403.0}, {"date": "2025-01-24", "close": 9.724, "volume": 20615.0}, {"date": "2025-01-27", "close": 9.6, "volume": 14947.0}, {"date": "2025-01-28", "close": 9.56, "volume": 13357.0}, {"date": "2025-01-29", "close": 9.318, "volume": 9756.0}, {"date": "2025-01-30", "close": 9.2, "volume": 10293.0}, {"date": "2025-01-31", "close": 9.6, "volume": 13693.0}, {"date": "2025-02-03", "close": 9.2, "volume": 9563.0}, {"date": "2025-02-04", "close": 9.448, "volume": 14666.0}, {"date": "2025-02-05", "close": 9.32, "volume": 16952.0}, {"date": "2025-02-06", "close": 9.37, "volume": 7330.0}, {"date": "2025-02-07", "close": 9.132, "volume": 12077.0}, {"date": "2025-02-10", "close": 8.8, "volume": 13358.0}, {"date": "2025-02-11", "close": 8.92, "volume": 33438.0}, {"date": "2025-02-12", "close": 9.12, "volume": 14293.0}, {"date": "2025-02-13", "close": 9.322, "volume": 11659.0}, {"date": "2025-02-14", "close": 9.78, "volume": 17055.0}, {"date": "2025-02-18", "close": 12.0, "volume": 50268.0}, {"date": "2025-02-19", "close": 10.856, "volume": 28969.0}, {"date": "2025-02-20", "close": 10.562, "volume": 6777.0}, {"date": "2025-02-21", "close": 10.11, "volume": 12744.0}, {"date": "2025-02-24", "close": 10.8, "volume": 231954.0}, {"date": "2025-02-25", "close": 10.072, "volume": 22037.0}, {"date": "2025-02-26", "close": 9.802, "volume": 13170.0}, {"date": "2025-02-27", "close": 8.802, "volume": 31686.0}, {"date": "2025-02-28", "close": 8.804, "volume": 20777.0}, {"date": "2025-03-03", "close": 7.7, "volume": 74259.0}, {"date": "2025-03-04", "close": 7.2, "volume": 36337.0}, {"date": "2025-03-05", "close": 7.614, "volume": 36982.0}, {"date": "2025-03-06", "close": 7.498, "volume": 14714.0}, {"date": "2025-03-07", "close": 7.354, "volume": 18722.0}, {"date": "2025-03-10", "close": 7.052, "volume": 29503.0}, {"date": "2025-03-11", "close": 6.828, "volume": 17234.0}, {"date": "2025-03-12", "close": 7.06, "volume": 19794.0}, {"date": "2025-03-13", "close": 7.0, "volume": 14318.0}, {"date": "2025-03-14", "close": 7.082, "volume": 9208.0}, {"date": "2025-03-17", "close": 7.328, "volume": 16937.0}, {"date": "2025-03-18", "close": 7.098, "volume": 15422.0}, {"date": "2025-03-19", "close": 6.832, "volume": 18700.0}, {"date": "2025-03-20", "close": 6.776, "volume": 15784.0}, {"date": "2025-03-21", "close": 6.414, "volume": 46165.0}, {"date": "2025-03-24", "close": 6.62, "volume": 25133.0}, {"date": "2025-03-25", "close": 7.0, "volume": 24454.0}, {"date": "2025-03-26", "close": 6.844, "volume": 7639.0}, {"date": "2025-03-27", "close": 6.992, "volume": 14920.0}, {"date": "2025-03-28", "close": 6.55, "volume": 27309.0}, {"date": "2025-03-31", "close": 6.554, "volume": 22668.0}, {"date": "2025-04-01", "close": 6.72, "volume": 14750.0}, {"date": "2025-04-02", "close": 6.578, "volume": 7537.0}, {"date": "2025-04-03", "close": 6.26, "volume": 8865.0}, {"date": "2025-04-04", "close": 6.002, "volume": 38956.0}, {"date": "2025-04-07", "close": 5.872, "volume": 34624.0}, {"date": "2025-04-08", "close": 5.4, "volume": 19198.0}, {"date": "2025-04-09", "close": 5.474, "volume": 33690.0}, {"date": "2025-04-10", "close": 6.86, "volume": 118006.0}, {"date": "2025-04-11", "close": 7.134, "volume": 36728.0}, {"date": "2025-04-14", "close": 7.52, "volume": 9676.0}, {"date": "2025-04-15", "close": 7.8, "volume": 10275.0}, {"date": "2025-04-16", "close": 7.114, "volume": 12386.0}, {"date": "2025-04-17", "close": 7.44, "volume": 12254.0}, {"date": "2025-04-21", "close": 7.2, "volume": 4222.0}, {"date": "2025-04-22", "close": 7.58, "volume": 6072.0}, {"date": "2025-04-23", "close": 7.6, "volume": 6457.0}, {"date": "2025-04-24", "close": 7.6, "volume": 7862.0}, {"date": "2025-04-25", "close": 7.4, "volume": 12366.0}, {"date": "2025-04-28", "close": 7.4, "volume": 7019.0}, {"date": "2025-04-29", "close": 7.24, "volume": 6949.0}, {"date": "2025-04-30", "close": 7.0, "volume": 3954.0}, {"date": "2025-05-01", "close": 7.1, "volume": 10414.0}, {"date": "2025-05-02", "close": 7.34, "volume": 9665.0}, {"date": "2025-05-05", "close": 7.36, "volume": 4756.0}, {"date": "2025-05-06", "close": 7.386, "volume": 11001.0}, {"date": "2025-05-07", "close": 7.52, "volume": 9780.0}, {"date": "2025-05-08", "close": 7.204, "volume": 16686.0}, {"date": "2025-05-09", "close": 7.12, "volume": 9588.0}, {"date": "2025-05-12", "close": 7.2, "volume": 17783.0}, {"date": "2025-05-13", "close": 7.1, "volume": 13389.0}, {"date": "2025-05-14", "close": 6.718, "volume": 28870.0}, {"date": "2025-05-15", "close": 5.802, "volume": 67894.0}, {"date": "2025-05-16", "close": 5.918, "volume": 39632.0}, {"date": "2025-05-19", "close": 5.868, "volume": 16828.0}, {"date": "2025-05-20", "close": 5.74, "volume": 35116.0}, {"date": "2025-05-21", "close": 5.548, "volume": 18167.0}, {"date": "2025-05-22", "close": 5.84, "volume": 21569.0}, {"date": "2025-05-23", "close": 6.47, "volume": 62730.0}, {"date": "2025-05-27", "close": 6.6, "volume": 30283.0}, {"date": "2025-05-28", "close": 6.42, "volume": 11143.0}, {"date": "2025-05-29", "close": 6.816, "volume": 11858.0}, {"date": "2025-05-30", "close": 7.18, "volume": 40685.0}, {"date": "2025-06-02", "close": 7.0, "volume": 16631.0}, {"date": "2025-06-03", "close": 6.626, "volume": 23783.0}, {"date": "2025-06-04", "close": 6.4, "volume": 8984.0}, {"date": "2025-06-05", "close": 6.858, "volume": 34124.0}, {"date": "2025-06-06", "close": 6.78, "volume": 16979.0}, {"date": "2025-06-09", "close": 6.816, "volume": 13515.0}, {"date": "2025-06-10", "close": 6.83, "volume": 13287.0}, {"date": "2025-06-11", "close": 7.2, "volume": 23676.0}, {"date": "2025-06-12", "close": 7.0, "volume": 180232.0}, {"date": "2025-06-13", "close": 6.8, "volume": 15110.0}, {"date": "2025-06-16", "close": 6.602, "volume": 37401.0}, {"date": "2025-06-17", "close": 6.502, "volume": 13143.0}, {"date": "2025-06-18", "close": 6.4, "volume": 14055.0}, {"date": "2025-06-20", "close": 6.3, "volume": 19336.0}, {"date": "2025-06-23", "close": 6.12, "volume": 7147.0}, {"date": "2025-06-24", "close": 6.4, "volume": 11855.0}, {"date": "2025-06-25", "close": 6.38, "volume": 5402.0}, {"date": "2025-06-26", "close": 6.442, "volume": 7250.0}, {"date": "2025-06-27", "close": 6.54, "volume": 9935.0}, {"date": "2025-06-30", "close": 6.354, "volume": 16868.0}, {"date": "2025-07-01", "close": 6.312, "volume": 11066.0}, {"date": "2025-07-02", "close": 6.02, "volume": 44233.0}, {"date": "2025-07-03", "close": 5.83, "volume": 32524.0}, {"date": "2025-07-07", "close": 5.65, "volume": 41866.0}, {"date": "2025-07-08", "close": 6.02, "volume": 21701.0}, {"date": "2025-07-09", "close": 6.39, "volume": 39501.0}, {"date": "2025-07-10", "close": 6.1, "volume": 7381.0}, {"date": "2025-07-11", "close": 6.12, "volume": 11185.0}, {"date": "2025-07-14", "close": 5.88, "volume": 14302.0}, {"date": "2025-07-15", "close": 5.96, "volume": 20145.0}, {"date": "2025-07-16", "close": 6.18, "volume": 14181.0}, {"date": "2025-07-17", "close": 5.97, "volume": 25025.0}, {"date": "2025-07-18", "close": 5.94, "volume": 6060.0}, {"date": "2025-07-21", "close": 5.94, "volume": 14940.0}, {"date": "2025-07-22", "close": 6.0, "volume": 19018.0}, {"date": "2025-07-23", "close": 6.25, "volume": 19791.0}, {"date": "2025-07-24", "close": 6.48, "volume": 20145.0}, {"date": "2025-07-25", "close": 6.15, "volume": 17440.0}, {"date": "2025-07-28", "close": 5.92, "volume": 14460.0}, {"date": "2025-07-29", "close": 5.54, "volume": 32510.0}, {"date": "2025-07-30", "close": 5.43, "volume": 18035.0}, {"date": "2025-07-31", "close": 5.17, "volume": 23583.0}, {"date": "2025-08-01", "close": 4.83, "volume": 35494.0}, {"date": "2025-08-04", "close": 4.89, "volume": 36052.0}, {"date": "2025-08-05", "close": 4.64, "volume": 26404.0}, {"date": "2025-08-06", "close": 4.28, "volume": 36756.0}, {"date": "2025-08-07", "close": 4.29, "volume": 19664.0}, {"date": "2025-08-08", "close": 4.36, "volume": 16810.0}, {"date": "2025-08-11", "close": 4.39, "volume": 19332.0}, {"date": "2025-08-12", "close": 4.55, "volume": 11273.0}, {"date": "2025-08-13", "close": 4.55, "volume": 21487.0}, {"date": "2025-08-14", "close": 4.45, "volume": 4094.0}, {"date": "2025-08-15", "close": 4.36, "volume": 11861.0}, {"date": "2025-08-18", "close": 4.35, "volume": 8263.0}, {"date": "2025-08-19", "close": 4.8, "volume": 32546.0}, {"date": "2025-08-20", "close": 4.69, "volume": 13281.0}, {"date": "2025-08-21", "close": 4.56, "volume": 12968.0}, {"date": "2025-08-22", "close": 4.58, "volume": 19650.0}, {"date": "2025-08-25", "close": 4.48, "volume": 10307.0}, {"date": "2025-08-26", "close": 4.35, "volume": 10712.0}, {"date": "2025-08-27", "close": 4.26, "volume": 30941.0}, {"date": "2025-08-28", "close": 4.085, "volume": 21513.0}, {"date": "2025-08-29", "close": 4.04, "volume": 50128.0}, {"date": "2025-09-02", "close": 3.95, "volume": 23210.0}, {"date": "2025-09-03", "close": 3.86, "volume": 26080.0}, {"date": "2025-09-04", "close": 3.84, "volume": 7895.0}, {"date": "2025-09-05", "close": 3.95, "volume": 13723.0}, {"date": "2025-09-08", "close": 3.93, "volume": 5875.0}, {"date": "2025-09-09", "close": 3.86, "volume": 10469.0}, {"date": "2025-09-10", "close": 3.94, "volume": 6905.0}, {"date": "2025-09-11", "close": 4.16, "volume": 36401.0}, {"date": "2025-09-12", "close": 4.03, "volume": 13410.0}, {"date": "2025-09-15", "close": 4.02, "volume": 9558.0}, {"date": "2025-09-16", "close": 4.07, "volume": 14087.0}, {"date": "2025-09-17", "close": 4.11, "volume": 16078.0}, {"date": "2025-09-18", "close": 4.1, "volume": 17331.0}, {"date": "2025-09-19", "close": 4.16, "volume": 9029.0}, {"date": "2025-09-22", "close": 4.28, "volume": 10673.0}, {"date": "2025-09-23", "close": 4.7, "volume": 72182.0}, {"date": "2025-09-24", "close": 4.85, "volume": 22467.0}, {"date": "2025-09-25", "close": 4.76, "volume": 15735.0}, {"date": "2025-09-26", "close": 4.55, "volume": 5505.0}, {"date": "2025-09-29", "close": 4.73, "volume": 15047.0}, {"date": "2025-09-30", "close": 4.47, "volume": 20663.0}, {"date": "2025-10-01", "close": 4.55, "volume": 37195.0}, {"date": "2025-10-02", "close": 4.58, "volume": 11522.0}, {"date": "2025-10-03", "close": 5.23, "volume": 62759.0}, {"date": "2025-10-06", "close": 5.67, "volume": 52872.0}, {"date": "2025-10-07", "close": 6.33, "volume": 110240.0}, {"date": "2025-10-08", "close": 6.74, "volume": 188736.0}, {"date": "2025-10-09", "close": 6.64, "volume": 62612.0}, {"date": "2025-10-10", "close": 6.11, "volume": 67104.0}, {"date": "2025-10-13", "close": 6.92, "volume": 38326.0}, {"date": "2025-10-14", "close": 7.19, "volume": 51991.0}, {"date": "2025-10-15", "close": 7.07, "volume": 22750.0}, {"date": "2025-10-16", "close": 6.32, "volume": 33179.0}, {"date": "2025-10-17", "close": 6.01, "volume": 15796.0}, {"date": "2025-10-20", "close": 5.41, "volume": 44859.0}, {"date": "2025-10-21", "close": 5.39, "volume": 24251.0}, {"date": "2025-10-22", "close": 5.18, "volume": 74466.0}, {"date": "2025-10-23", "close": 4.98, "volume": 73705.0}, {"date": "2025-10-24", "close": 4.95, "volume": 31308.0}, {"date": "2025-10-27", "close": 4.9, "volume": 26066.0}, {"date": "2025-10-28", "close": 4.89, "volume": 16367.0}, {"date": "2025-10-29", "close": 4.83, "volume": 15582.0}, {"date": "2025-10-30", "close": 4.8, "volume": 13034.0}, {"date": "2025-10-31", "close": 4.87, "volume": 9155.0}, {"date": "2025-11-03", "close": 4.77, "volume": 17934.0}, {"date": "2025-11-04", "close": 4.38, "volume": 56630.0}, {"date": "2025-11-05", "close": 4.21, "volume": 24828.0}, {"date": "2025-11-06", "close": 4.11, "volume": 16772.0}, {"date": "2025-11-07", "close": 4.04, "volume": 18581.0}, {"date": "2025-11-10", "close": 3.85, "volume": 36802.0}, {"date": "2025-11-11", "close": 3.79, "volume": 25108.0}, {"date": "2025-11-12", "close": 3.52, "volume": 55122.0}, {"date": "2025-11-13", "close": 3.52, "volume": 31378.0}, {"date": "2025-11-14", "close": 3.52, "volume": 25484.0}, {"date": "2025-11-17", "close": 3.51, "volume": 41312.0}, {"date": "2025-11-18", "close": 3.27, "volume": 27963.0}, {"date": "2025-11-19", "close": 3.27, "volume": 11682.0}, {"date": "2025-11-20", "close": 3.045, "volume": 17356.0}, {"date": "2025-11-21", "close": 3.04, "volume": 50156.0}, {"date": "2025-11-24", "close": 3.03, "volume": 21031.0}, {"date": "2025-11-25", "close": 3.23, "volume": 19369.0}, {"date": "2025-11-26", "close": 3.27, "volume": 6311.0}, {"date": "2025-11-28", "close": 3.63, "volume": 46201.0}, {"date": "2025-12-01", "close": 3.56, "volume": 52161.0}, {"date": "2025-12-02", "close": 3.32, "volume": 27961.0}, {"date": "2025-12-03", "close": 3.26, "volume": 8312.0}, {"date": "2025-12-04", "close": 3.38, "volume": 14800.0}, {"date": "2025-12-05", "close": 3.36, "volume": 20338.0}, {"date": "2025-12-08", "close": 3.27, "volume": 25034.0}, {"date": "2025-12-09", "close": 3.15, "volume": 29768.0}, {"date": "2025-12-10", "close": 3.06, "volume": 35605.0}, {"date": "2025-12-11", "close": 3.09, "volume": 18967.0}, {"date": "2025-12-12", "close": 3.03, "volume": 35410.0}, {"date": "2025-12-15", "close": 3.03, "volume": 32884.0}, {"date": "2025-12-16", "close": 3.2, "volume": 43821.0}, {"date": "2025-12-17", "close": 3.0, "volume": 21764.0}, {"date": "2025-12-18", "close": 2.9, "volume": 34605.0}, {"date": "2025-12-19", "close": 2.93, "volume": 27798.0}, {"date": "2025-12-22", "close": 2.86, "volume": 66626.0}, {"date": "2025-12-23", "close": 2.8, "volume": 55478.0}, {"date": "2025-12-24", "close": 2.78, "volume": 21020.0}, {"date": "2025-12-26", "close": 2.77, "volume": 18032.0}, {"date": "2025-12-29", "close": 2.58, "volume": 54199.0}, {"date": "2025-12-30", "close": 2.51, "volume": 49814.0}, {"date": "2025-12-31", "close": 2.34, "volume": 52512.0}, {"date": "2026-01-02", "close": 2.43, "volume": 34862.0}, {"date": "2026-01-05", "close": 2.66, "volume": 25840.0}, {"date": "2026-01-06", "close": 3.07, "volume": 122989.0}, {"date": "2026-01-07", "close": 3.13, "volume": 70320.0}, {"date": "2026-01-08", "close": 3.05, "volume": 15558.0}, {"date": "2026-01-09", "close": 2.98, "volume": 5583.0}, {"date": "2026-01-12", "close": 2.99, "volume": 8087.0}, {"date": "2026-01-13", "close": 2.96, "volume": 17919.0}, {"date": "2026-01-14", "close": 3.09, "volume": 27594.0}, {"date": "2026-01-15", "close": 2.99, "volume": 9917.0}, {"date": "2026-01-16", "close": 3.01, "volume": 16332.0}, {"date": "2026-01-20", "close": 2.92, "volume": 7010.0}, {"date": "2026-01-21", "close": 2.88, "volume": 4866.0}, {"date": "2026-01-22", "close": 3.01, "volume": 7033.0}, {"date": "2026-01-23", "close": 3.01, "volume": 4416.0}, {"date": "2026-01-26", "close": 3.01, "volume": 5986.0}, {"date": "2026-01-27", "close": 2.99, "volume": 9503.0}, {"date": "2026-01-28", "close": 2.97, "volume": 20189.0}, {"date": "2026-01-29", "close": 2.94, "volume": 7668.0}, {"date": "2026-01-30", "close": 2.94, "volume": 2343.0}, {"date": "2026-02-02", "close": 2.87, "volume": 2557.0}, {"date": "2026-02-03", "close": 2.72, "volume": 15205.0}, {"date": "2026-02-04", "close": 2.81, "volume": 13023.0}, {"date": "2026-02-05", "close": 2.55, "volume": 18778.0}, {"date": "2026-02-06", "close": 2.601, "volume": 5546.0}, {"date": "2026-02-09", "close": 2.7, "volume": 11812.0}, {"date": "2026-02-10", "close": 2.72, "volume": 15934.0}, {"date": "2026-02-11", "close": 2.62, "volume": 9274.0}, {"date": "2026-02-12", "close": 2.84, "volume": 28984.0}, {"date": "2026-02-13", "close": 3.09, "volume": 15193.0}, {"date": "2026-02-17", "close": 2.97, "volume": 9433.0}, {"date": "2026-02-18", "close": 3.03, "volume": 3442.0}, {"date": "2026-02-19", "close": 3.15, "volume": 7134.0}, {"date": "2026-02-20", "close": 3.39, "volume": 26620.0}, {"date": "2026-02-23", "close": 3.47, "volume": 24941.0}, {"date": "2026-02-24", "close": 3.5, "volume": 11930.0}, {"date": "2026-02-25", "close": 3.25, "volume": 63653.0}, {"date": "2026-02-26", "close": 3.13, "volume": 9740.0}, {"date": "2026-02-27", "close": 3.21, "volume": 6778.0}, {"date": "2026-03-02", "close": 3.16, "volume": 4748.0}, {"date": "2026-03-03", "close": 3.01, "volume": 54230.0}, {"date": "2026-03-04", "close": 2.99, "volume": 33591.0}, {"date": "2026-03-05", "close": 3.04, "volume": 22386.0}, {"date": "2026-03-06", "close": 2.89, "volume": 3994.0}, {"date": "2026-03-09", "close": 2.89, "volume": 27527.0}, {"date": "2026-03-10", "close": 2.8, "volume": 15079.0}, {"date": "2026-03-11", "close": 2.66, "volume": 23968.0}, {"date": "2026-03-12", "close": 2.66, "volume": 16274.0}, {"date": "2026-03-13", "close": 2.68, "volume": 8126.0}, {"date": "2026-03-16", "close": 2.62, "volume": 15311.0}, {"date": "2026-03-17", "close": 2.55, "volume": 17426.0}, {"date": "2026-03-18", "close": 2.58, "volume": 8503.0}, {"date": "2026-03-19", "close": 2.6, "volume": 3402.0}, {"date": "2026-03-20", "close": 2.57, "volume": 11610.0}, {"date": "2026-03-23", "close": 2.59, "volume": 11574.0}, {"date": "2026-03-24", "close": 2.69, "volume": 16054.0}, {"date": "2026-03-25", "close": 2.6, "volume": 22626.0}, {"date": "2026-03-26", "close": 2.62, "volume": 3315.0}, {"date": "2026-03-27", "close": 2.51, "volume": 23304.0}, {"date": "2026-03-30", "close": 2.46, "volume": 15816.0}, {"date": "2026-03-31", "close": 2.48, "volume": 13775.0}, {"date": "2026-04-01", "close": 3.04, "volume": 63628.0}, {"date": "2026-04-02", "close": 3.27, "volume": 53196.0}, {"date": "2026-04-06", "close": 3.09, "volume": 29841.0}, {"date": "2026-04-07", "close": 2.83, "volume": 19516.0}, {"date": "2026-04-08", "close": 3.06, "volume": 16828.0}, {"date": "2026-04-09", "close": 2.95, "volume": 20594.0}, {"date": "2026-04-10", "close": 2.82, "volume": 11398.0}, {"date": "2026-04-13", "close": 2.84, "volume": 4730.0}, {"date": "2026-04-14", "close": 2.95, "volume": 16322.0}, {"date": "2026-04-15", "close": 2.95, "volume": 34317.0}, {"date": "2026-04-16", "close": 2.91, "volume": 5748.0}, {"date": "2026-04-17", "close": 2.84, "volume": 20277.0}, {"date": "2026-04-20", "close": 2.92, "volume": 18435.0}, {"date": "2026-04-21", "close": 3.05, "volume": 8846.0}, {"date": "2026-04-22", "close": 3.0, "volume": 26315.0}, {"date": "2026-04-23", "close": 2.91, "volume": 8326.0}, {"date": "2026-04-24", "close": 2.96, "volume": 24696.0}, {"date": "2026-04-27", "close": 3.2, "volume": 27544.0}, {"date": "2026-04-28", "close": 3.04, "volume": 4599.0}, {"date": "2026-04-29", "close": 2.98, "volume": 5312.0}, {"date": "2026-04-30", "close": 3.05, "volume": 8664.0}, {"date": "2026-05-01", "close": 3.085, "volume": 3708.0}, {"date": "2026-05-04", "close": 3.0001, "volume": 6920.0}, {"date": "2026-05-05", "close": 2.9, "volume": 22059.0}, {"date": "2026-05-06", "close": 2.95, "volume": 27000.0}, {"date": "2026-05-07", "close": 2.88, "volume": 7840.0}, {"date": "2026-05-08", "close": 2.75, "volume": 17802.0}, {"date": "2026-05-11", "close": 2.67, "volume": 10649.0}, {"date": "2026-05-12", "close": 2.73, "volume": 9445.0}, {"date": "2026-05-13", "close": 2.8, "volume": 4778.0}, {"date": "2026-05-14", "close": 2.75, "volume": 5685.0}, {"date": "2026-05-15", "close": 2.72, "volume": 1126.0}, {"date": "2026-05-18", "close": 2.81, "volume": 10112.0}, {"date": "2026-05-19", "close": 2.7, "volume": 5573.0}, {"date": "2026-05-20", "close": 2.8, "volume": 7326.0}, {"date": "2026-05-21", "close": 2.745, "volume": 9076.0}, {"date": "2026-05-22", "close": 2.73, "volume": 4073.0}, {"date": "2026-05-26", "close": 2.81, "volume": 14985.0}, {"date": "2026-05-27", "close": 2.9, "volume": 24304.0}, {"date": "2026-05-28", "close": 2.97, "volume": 17760.0}, {"date": "2026-05-29", "close": 3.01, "volume": 12806.0}, {"date": "2026-06-01", "close": 2.96, "volume": 14213.0}, {"date": "2026-06-02", "close": 2.95, "volume": 6837.0}, {"date": "2026-06-03", "close": 2.89, "volume": 20756.0}, {"date": "2026-06-04", "close": 2.97, "volume": 8183.0}, {"date": "2026-06-05", "close": 2.85, "volume": 10577.0}, {"date": "2026-06-08", "close": 2.86, "volume": 4247.0}, {"date": "2026-06-09", "close": 2.8, "volume": 12121.0}, {"date": "2026-06-10", "close": 2.73, "volume": 5546.0}, {"date": "2026-06-11", "close": 2.55, "volume": 7000611.0}, {"date": "2026-06-12", "close": 2.8, "volume": 171928.0}, {"date": "2026-06-15", "close": 2.83, "volume": 111163.0}, {"date": "2026-06-16", "close": 3.95, "volume": 493987.0}, {"date": "2026-06-17", "close": 3.45, "volume": 132695.0}, {"date": "2026-06-18", "close": 3.72, "volume": 43939.0}, {"date": "2026-06-22", "close": 3.87, "volume": 66401.0}, {"date": "2026-06-23", "close": 4.03, "volume": 46241.0}, {"date": "2026-06-24", "close": 3.79, "volume": 30623.0}, {"date": "2026-06-25", "close": 3.83, "volume": 19962.0}, {"date": "2026-06-26", "close": 3.97, "volume": 132945.0}, {"date": "2026-06-29", "close": 3.78, "volume": 41507.0}, {"date": "2026-06-30", "close": 3.82, "volume": 9381.0}, {"date": "2026-07-01", "close": 3.4, "volume": 46466.0}, {"date": "2026-07-02", "close": 4.16, "volume": 191255.0}, {"date": "2026-07-06", "close": 5.62, "volume": 897140.0}, {"date": "2026-07-07", "close": 5.38, "volume": 176481.0}, {"date": "2026-07-08", "close": 5.15, "volume": 46586.0}, {"date": "2026-07-09", "close": 5.48, "volume": 60399.0}, {"date": "2026-07-10", "close": 5.37, "volume": 32345.0}, {"date": "2026-07-13", "close": 4.94, "volume": 103043.0}, {"date": "2026-07-14", "close": 5.35, "volume": 39545.0}, {"date": "2026-07-15", "close": 5.29, "volume": 46144.0}, {"date": "2026-07-16", "close": 4.71, "volume": 57012.0}, {"date": "2026-07-17", "close": 4.56, "volume": 17995.0}, {"date": "2026-07-20", "close": 4.15, "volume": 43926.0}, {"date": "2026-07-21", "close": 4.12, "volume": 15120.0}, {"date": "2026-07-22", "close": 3.6, "volume": 108889.0}, {"date": "2026-07-23", "close": 3.66, "volume": 28355.0}, {"date": "2026-07-24", "close": 3.95, "volume": 37710.0}, {"date": "2026-07-27", "close": 3.74, "volume": 15568.0}, {"date": "2026-07-28", "close": 3.46, "volume": 20437.0}, {"date": "2026-07-29", "close": 3.18, "volume": 37218.0}, {"date": "2026-07-30", "close": 3.21, "volume": 41495.0}, {"date": "2026-07-31", "close": 3.23, "volume": 14365.0}, {"date": "2026-08-03", "close": 3.37, "volume": 23153.0}, {"date": "2026-08-04", "close": 3.62, "volume": 10684.0}, {"date": "2026-08-05", "close": 3.36, "volume": 22792.0}, {"date": "2026-08-06", "close": 3.44, "volume": 12397.0}, {"date": "2026-08-07", "close": 3.38, "volume": 8816.0}, {"date": "2026-08-10", "close": 3.3, "volume": 9831.0}, {"date": "2026-08-11", "close": 3.28, "volume": 5132.0}, {"date": "2026-08-12", "close": 3.12, "volume": 33397.0}, {"date": "2026-08-13", "close": 2.98, "volume": 25254.0}, {"date": "2026-08-14", "close": 3.1, "volume": 98513.0}, {"date": "2026-08-17", "close": 3.0, "volume": 7470.0}, {"date": "2026-08-18", "close": 3.0, "volume": 10053.0}], "refreshing": true}