{"ticker": "XBP", "overview": {"cik": "1839530", "ticker": "XBP", "name": "XBP Global Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068996", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064027", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062511", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061228", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054915", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054913", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054908", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051784", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051773", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037421", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001104659-26-036517", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001104659-26-027089", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001104659-26-001093", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001104659-25-120722", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001104659-25-118661", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112648", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001104659-25-112647", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-099258", "price_sensitive": false}, {"form": "4", "date": "2025-10-06", "title": "Insider transaction", "accession": "0001213900-25-096715", "price_sensitive": false}, {"form": "3", "date": "2025-10-06", "title": "Initial insider holdings", "accession": "0001213900-25-096714", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-096631", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-096601", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-26", "title": "Form EFFECT", "accession": "9999999995-25-003118", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093997", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093996", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XBP", "has_prices": true, "as_of": "2026-09-23", "last": 3.265, "prev_close": 3.24, "change": 0.02499999999999991, "change_pct": 0.007716049382716021, "session_volume": 15242.0, "vwap_5": 3.396086017172047, "vwap_20": 3.071069300790551, "vwap_60": 2.9457778594033526, "vwap_250": 4.837206147933947, "high_52w": 8.47, "low_52w": 2.065, "avg_volume_20": 33451.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-102187", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "CANTOR FITZGERALD, L. P. moves to a 7.2% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1024896/0001213900-26-102187-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59988}, {"id": "13DG-0001140361-26-036981", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Avenue RP Opportunities Fund, L.P.", "who_key": "Avenue RP Opportunities Fund, L.P.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Avenue RP Opportunities Fund, L.P. moves to a 6.9% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1774621/0001140361-26-036981-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001104659-26-108645", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Par Chadha", "who_key": "CHADHA PAR", "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": "Services-Business Services, NEC", "country": "United States", "headline": "CHADHA PAR moves to a 22.72% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/938202/0001104659-26-108645-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-102187", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "CANTOR FITZGERALD, L. P. moves to a 7.2% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1024896/0001213900-26-102187-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59988}, {"id": "13DG-0001140361-26-036981", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Avenue RP Opportunities Fund, L.P.", "who_key": "Avenue RP Opportunities Fund, L.P.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Avenue RP Opportunities Fund, L.P. moves to a 6.9% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1774621/0001140361-26-036981-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001104659-26-108645", "src": "13DG", "ticker": "XBP", "cik": "1839530", "company": "XBP Global Holdings, Inc.", "company_raw": "XBP Global Holdings, Inc.", "who": "Par Chadha", "who_key": "CHADHA PAR", "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": "Services-Business Services, NEC", "country": "United States", "headline": "CHADHA PAR moves to a 22.72% activist stake in XBP", "source_url": "https://www.sec.gov/Archives/edgar/data/938202/0001104659-26-108645-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "XBP Global Holdings, Inc. - Warrant", "new_value": "XBP Global Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001839530", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001839530", "applied": 1, "detected_at": "2026-10-28T17:07:30.150911"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068996", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064027", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062511", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061228", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054915", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054913", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054908", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051784", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051773", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037421", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001104659-26-036517", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001104659-26-027089", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001104659-26-001093", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001104659-25-120722", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001104659-25-118661", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112648", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001104659-25-112647", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-099258", "price_sensitive": false}, {"form": "4", "date": "2025-10-06", "title": "Insider transaction", "accession": "0001213900-25-096715", "price_sensitive": false}, {"form": "3", "date": "2025-10-06", "title": "Initial insider holdings", "accession": "0001213900-25-096714", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-096631", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-096601", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-26", "title": "Form EFFECT", "accession": "9999999995-25-003118", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093997", "price_sensitive": false}, {"form": "4", "date": "2025-09-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-093996", "price_sensitive": false}], "performance": {"ticker": "XBP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-03", "close": 128.35, "volume": null}, {"date": "2021-05-04", "close": 128.35, "volume": null}, {"date": "2021-05-05", "close": 97.3, "volume": 29.0}, {"date": "2021-05-06", "close": 99.5, "volume": 116.0}, {"date": "2021-05-07", "close": 101.0, "volume": 35.0}, {"date": "2021-05-10", "close": 101.0, "volume": null}, {"date": "2021-05-11", "close": 101.0, "volume": null}, {"date": "2021-05-12", "close": 101.0, "volume": 180.0}, {"date": "2021-05-13", "close": 101.0, "volume": null}, {"date": "2021-05-14", "close": 101.0, "volume": null}, {"date": "2021-05-17", "close": 101.0, "volume": null}, {"date": "2021-05-18", "close": 101.0, "volume": null}, {"date": "2021-05-19", "close": 101.0, "volume": null}, {"date": "2021-05-20", "close": 98.8, "volume": 1115.0}, {"date": "2021-05-21", "close": 98.8, "volume": null}, {"date": "2021-05-24", "close": 98.8, "volume": null}, {"date": "2021-05-25", "close": 98.8, "volume": null}, {"date": "2021-05-26", "close": 97.9, "volume": 3567.0}, {"date": "2021-05-27", "close": 97.9, "volume": null}, {"date": "2021-05-28", "close": 97.9, "volume": 126.0}, {"date": "2021-06-01", "close": 99.005, "volume": 20.0}, {"date": "2021-06-02", "close": 100.2, "volume": 38.0}, {"date": "2021-06-03", "close": 100.2, "volume": null}, {"date": "2021-06-04", "close": 100.2, "volume": null}, {"date": "2021-06-07", "close": 100.2, "volume": null}, {"date": "2021-06-08", "close": 100.2, "volume": null}, {"date": "2021-06-09", "close": 100.0, "volume": 74.0}, {"date": "2021-06-10", "close": 98.8, "volume": 294.0}, {"date": "2021-06-11", "close": 99.0, "volume": 879.0}, {"date": "2021-06-14", "close": 99.0, "volume": null}, {"date": "2021-06-15", "close": 99.0, "volume": null}, {"date": "2021-06-16", "close": 99.1, "volume": 296.0}, {"date": "2021-06-17", "close": 98.8, "volume": 5745.0}, {"date": "2021-06-18", "close": 98.7, "volume": 2081.0}, {"date": "2021-06-21", "close": 98.7, "volume": null}, {"date": "2021-06-22", "close": 98.5, "volume": 221.0}, {"date": "2021-06-23", "close": 98.55, "volume": 1700.0}, {"date": "2021-06-24", "close": 98.55, "volume": null}, {"date": "2021-06-25", "close": 98.7, "volume": 3810.0}, {"date": "2021-06-28", "close": 98.7, "volume": null}, {"date": "2021-06-29", "close": 98.6, "volume": 29149.0}, {"date": "2021-06-30", "close": 98.6, "volume": 865.0}, {"date": "2021-07-01", "close": 98.0, "volume": 18627.0}, {"date": "2021-07-02", "close": 98.4, "volume": 4459.0}, {"date": "2021-07-06", "close": 98.4, "volume": 816.0}, {"date": "2021-07-07", "close": 98.4, "volume": 1202.0}, {"date": "2021-07-08", "close": 98.2, "volume": 925.0}, {"date": "2021-07-09", "close": 98.5, "volume": 688.0}, {"date": "2021-07-12", "close": 99.0, "volume": 193.0}, {"date": "2021-07-13", "close": 98.8, "volume": 3066.0}, {"date": "2021-07-14", "close": 98.8, "volume": null}, {"date": "2021-07-15", "close": 98.8, "volume": null}, {"date": "2021-07-16", "close": 98.8, "volume": null}, {"date": "2021-07-19", "close": 98.8, "volume": null}, {"date": "2021-07-20", "close": 98.8, "volume": null}, {"date": "2021-07-21", "close": 98.8, "volume": null}, {"date": "2021-07-22", "close": 98.8, "volume": null}, {"date": "2021-07-23", "close": 98.8, "volume": 217.0}, {"date": "2021-07-26", "close": 98.5, "volume": 10038.0}, {"date": "2021-07-27", "close": 98.1, "volume": 1012.0}, {"date": "2021-07-28", "close": 98.5, "volume": 10000.0}, {"date": "2021-07-29", "close": 98.5, "volume": null}, {"date": "2021-07-30", "close": 98.5, "volume": null}, {"date": "2021-08-02", "close": 100.0, "volume": 191.0}, {"date": "2021-08-03", "close": 97.9, "volume": 960.0}, {"date": "2021-08-04", "close": 98.0, "volume": 1380.0}, {"date": "2021-08-05", "close": 98.0, "volume": null}, {"date": "2021-08-06", "close": 98.0, "volume": null}, {"date": "2021-08-09", "close": 98.0, "volume": null}, {"date": "2021-08-10", "close": 98.0, "volume": 14.0}, {"date": "2021-08-11", "close": 98.0, "volume": null}, {"date": "2021-08-12", "close": 98.0, "volume": null}, {"date": "2021-08-13", "close": 98.0, "volume": null}, {"date": "2021-08-16", "close": 98.9, "volume": 7801.0}, {"date": "2021-08-17", "close": 98.5, "volume": 140.0}, {"date": "2021-08-18", "close": 98.5, "volume": null}, {"date": "2021-08-19", "close": 98.3, "volume": 43880.0}, {"date": "2021-08-20", "close": 100.0, "volume": 17726.0}, {"date": "2021-08-23", "close": 98.5, "volume": 436.0}, {"date": "2021-08-24", "close": 98.5, "volume": null}, {"date": "2021-08-25", "close": 98.5, "volume": 15922.0}, {"date": "2021-08-26", "close": 98.0, "volume": 36126.0}, {"date": "2021-08-27", "close": 99.45, "volume": 260.0}, {"date": "2021-08-30", "close": 98.4, "volume": 16.0}, {"date": "2021-08-31", "close": 99.0, "volume": 617.0}, {"date": "2021-09-01", "close": 98.5, "volume": 3781.0}, {"date": "2021-09-02", "close": 99.0, "volume": 641.0}, {"date": "2021-09-03", "close": 98.3, "volume": 21.0}, {"date": "2021-09-07", "close": 98.55, "volume": 2542.0}, {"date": "2021-09-08", "close": 99.0, "volume": 1165.0}, {"date": "2021-09-09", "close": 98.9, "volume": 12104.0}, {"date": "2021-09-10", "close": 98.8, "volume": 52.0}, {"date": "2021-09-13", "close": 98.9, "volume": 388.0}, {"date": "2021-09-14", "close": 98.9, "volume": 1056.0}, {"date": "2021-09-15", "close": 98.9, "volume": 58.0}, {"date": "2021-09-16", "close": 98.9, "volume": 309.0}, {"date": "2021-09-17", "close": 98.9, "volume": null}, {"date": "2021-09-20", "close": 98.9, "volume": null}, {"date": "2021-09-21", "close": 98.9, "volume": null}, {"date": "2021-09-22", "close": 99.4, "volume": 23511.0}, {"date": "2021-09-23", "close": 99.4, "volume": null}, {"date": "2021-09-24", "close": 98.85, "volume": 634.0}, {"date": "2021-09-27", "close": 98.85, "volume": null}, {"date": "2021-09-28", "close": 98.85, "volume": null}, {"date": "2021-09-29", "close": 99.25, "volume": 60.0}, {"date": "2021-09-30", "close": 99.7, "volume": 2654.0}, {"date": "2021-10-01", "close": 99.1, "volume": 20326.0}, {"date": "2021-10-04", "close": 98.9, "volume": 245.0}, {"date": "2021-10-05", "close": 98.9, "volume": null}, {"date": "2021-10-06", "close": 99.2, "volume": 2037.0}, {"date": "2021-10-07", "close": 99.2, "volume": 91.0}, {"date": "2021-10-08", "close": 98.9, "volume": 915.0}, {"date": "2021-10-11", "close": 98.9, "volume": 25.0}, {"date": "2021-10-12", "close": 98.9, "volume": null}, {"date": "2021-10-13", "close": 98.9, "volume": null}, {"date": "2021-10-14", "close": 98.9, "volume": null}, {"date": "2021-10-15", "close": 98.9, "volume": null}, {"date": "2021-10-18", "close": 98.9, "volume": null}, {"date": "2021-10-19", "close": 98.984, "volume": 28678.0}, {"date": "2021-10-20", "close": 99.0, "volume": 81275.0}, {"date": "2021-10-21", "close": 99.0, "volume": 21761.0}, {"date": "2021-10-22", "close": 99.0, "volume": 42750.0}, {"date": "2021-10-25", "close": 99.1, "volume": 25002.0}, {"date": "2021-10-26", "close": 100.1, "volume": 140.0}, {"date": "2021-10-27", "close": 99.2, "volume": 273.0}, {"date": "2021-10-28", "close": 99.2, "volume": 27709.0}, {"date": "2021-10-29", "close": 99.1, "volume": 59506.0}, {"date": "2021-11-01", "close": 99.2, "volume": 24271.0}, {"date": "2021-11-02", "close": 99.268, "volume": 115.0}, {"date": "2021-11-03", "close": 99.1, "volume": 9679.0}, {"date": "2021-11-04", "close": 99.1, "volume": null}, {"date": "2021-11-05", "close": 99.1, "volume": 284.0}, {"date": "2021-11-08", "close": 99.1, "volume": 193.0}, {"date": "2021-11-09", "close": 99.6, "volume": 27.0}, {"date": "2021-11-10", "close": 99.2, "volume": 76.0}, {"date": "2021-11-11", "close": 99.2, "volume": 2694.0}, {"date": "2021-11-12", "close": 99.2, "volume": null}, {"date": "2021-11-15", "close": 99.4, "volume": 54.0}, {"date": "2021-11-16", "close": 99.201, "volume": 1272.0}, {"date": "2021-11-17", "close": 99.2, "volume": 45.0}, {"date": "2021-11-18", "close": 99.3, "volume": 377.0}, {"date": "2021-11-19", "close": 99.2, "volume": 44.0}, {"date": "2021-11-22", "close": 99.2, "volume": 16813.0}, {"date": "2021-11-23", "close": 99.9, "volume": 569.0}, {"date": "2021-11-24", "close": 99.9, "volume": null}, {"date": "2021-11-26", "close": 99.2, "volume": 1933.0}, {"date": "2021-11-29", "close": 99.1, "volume": 58500.0}, {"date": "2021-11-30", "close": 99.5, "volume": 1163.0}, {"date": "2021-12-01", "close": 99.2, "volume": 4803.0}, {"date": "2021-12-02", "close": 99.5, "volume": 1345.0}, {"date": "2021-12-03", "close": 99.2, "volume": 352.0}, {"date": "2021-12-06", "close": 99.685, "volume": 17098.0}, {"date": "2021-12-07", "close": 99.59, "volume": 21912.0}, {"date": "2021-12-08", "close": 99.3, "volume": 3943.0}, {"date": "2021-12-09", "close": 99.4, "volume": 1677.0}, {"date": "2021-12-10", "close": 99.2, "volume": 10110.0}, {"date": "2021-12-13", "close": 99.4, "volume": 5038.0}, {"date": "2021-12-14", "close": 99.2, "volume": 2214.0}, {"date": "2021-12-15", "close": 99.4, "volume": 40933.0}, {"date": "2021-12-16", "close": 99.5, "volume": 10827.0}, {"date": "2021-12-17", "close": 99.4, "volume": 8804.0}, {"date": "2021-12-20", "close": 99.5, "volume": 1630.0}, {"date": "2021-12-21", "close": 99.5, "volume": 910.0}, {"date": "2021-12-22", "close": 99.3, "volume": 5697.0}, {"date": "2021-12-23", "close": 99.8, "volume": 867.0}, {"date": "2021-12-27", "close": 99.6, "volume": 1485.0}, {"date": "2021-12-28", "close": 99.5, "volume": 317.0}, {"date": "2021-12-29", "close": 99.5, "volume": 556.0}, {"date": "2021-12-30", "close": 99.799, "volume": 415.0}, {"date": "2021-12-31", "close": 99.8, "volume": 1969.0}, {"date": "2022-01-03", "close": 99.9, "volume": 5012.0}, {"date": "2022-01-04", "close": 100.0, "volume": 6131.0}, {"date": "2022-01-05", "close": 99.8, "volume": 4901.0}, {"date": "2022-01-06", "close": 99.734, "volume": 37829.0}, {"date": "2022-01-07", "close": 99.8, "volume": 363.0}, {"date": "2022-01-10", "close": 99.6, "volume": 119.0}, {"date": "2022-01-11", "close": 99.625, "volume": 711.0}, {"date": "2022-01-12", "close": 99.9, "volume": 165.0}, {"date": "2022-01-13", "close": 99.6, "volume": 12217.0}, {"date": "2022-01-14", "close": 99.6, "volume": 1100.0}, {"date": "2022-01-18", "close": 99.6, "volume": 44.0}, {"date": "2022-01-19", "close": 99.5, "volume": 571.0}, {"date": "2022-01-20", "close": 99.6, "volume": 333.0}, {"date": "2022-01-21", "close": 99.6, "volume": null}, {"date": "2022-01-24", "close": 99.65, "volume": 1161.0}, {"date": "2022-01-25", "close": 99.65, "volume": null}, {"date": "2022-01-26", "close": 99.65, "volume": null}, {"date": "2022-01-27", "close": 99.6, "volume": 1077.0}, {"date": "2022-01-28", "close": 99.6, "volume": null}, {"date": "2022-01-31", "close": 99.7, "volume": 10086.0}, {"date": "2022-02-01", "close": 99.8, "volume": 1691.0}, {"date": "2022-02-02", "close": 99.8, "volume": null}, {"date": "2022-02-03", "close": 100.1, "volume": 29.0}, {"date": "2022-02-04", "close": 99.6, "volume": 14.0}, {"date": "2022-02-07", "close": 100.0, "volume": 17902.0}, {"date": "2022-02-08", "close": 100.2, "volume": 1537.0}, {"date": "2022-02-09", "close": 100.3, "volume": 11515.0}, {"date": "2022-02-10", "close": 100.3, "volume": 80.0}, {"date": "2022-02-11", "close": 100.2, "volume": 2006.0}, {"date": "2022-02-14", "close": 100.2, "volume": 96047.0}, {"date": "2022-02-15", "close": 100.2, "volume": 16193.0}, {"date": "2022-02-16", "close": 100.2, "volume": 47857.0}, {"date": "2022-02-17", "close": 100.35, "volume": 16845.0}, {"date": "2022-02-18", "close": 100.4, "volume": 2138.0}, {"date": "2022-02-22", "close": 100.402, "volume": 31758.0}, {"date": "2022-02-23", "close": 100.4, "volume": 102762.0}, {"date": "2022-02-24", "close": 100.1, "volume": 159339.0}, {"date": "2022-02-25", "close": 100.1, "volume": 536.0}, {"date": "2022-02-28", "close": 100.2, "volume": 14978.0}, {"date": "2022-03-01", "close": 100.1, "volume": 100.0}, {"date": "2022-03-02", "close": 100.1, "volume": 29158.0}, {"date": "2022-03-03", "close": 100.2, "volume": 1939.0}, {"date": "2022-03-04", "close": 100.2, "volume": 251.0}, {"date": "2022-03-07", "close": 100.5, "volume": 200.0}, {"date": "2022-03-08", "close": 100.3, "volume": 164.0}, {"date": "2022-03-09", "close": 100.3, "volume": 214.0}, {"date": "2022-03-10", "close": 100.4, "volume": 6575.0}, {"date": "2022-03-11", "close": 100.4, "volume": 19343.0}, {"date": "2022-03-14", "close": 100.4, "volume": 92.0}, {"date": "2022-03-15", "close": 100.5, "volume": 23105.0}, {"date": "2022-03-16", "close": 100.5, "volume": 9423.0}, {"date": "2022-03-17", "close": 100.5, "volume": 129.0}, {"date": "2022-03-18", "close": 100.4, "volume": 145.0}, {"date": "2022-03-21", "close": 100.5, "volume": 3862.0}, {"date": "2022-03-22", "close": 100.5, "volume": 1052.0}, {"date": "2022-03-23", "close": 100.5, "volume": 612.0}, {"date": "2022-03-24", "close": 100.5, "volume": 20.0}, {"date": "2022-03-25", "close": 100.5, "volume": 10.0}, {"date": "2022-03-28", "close": 100.55, "volume": 1123.0}, {"date": "2022-03-29", "close": 100.6, "volume": 8261.0}, {"date": "2022-03-30", "close": 100.6, "volume": 39.0}, {"date": "2022-03-31", "close": 100.7, "volume": 767.0}, {"date": "2022-04-01", "close": 100.7, "volume": 5845.0}, {"date": "2022-04-04", "close": 100.7, "volume": 251.0}, {"date": "2022-04-05", "close": 100.75, "volume": 206.0}, {"date": "2022-04-06", "close": 100.7, "volume": 191.0}, {"date": "2022-04-07", "close": 100.7, "volume": null}, {"date": "2022-04-08", "close": 100.8, "volume": 236.0}, {"date": "2022-04-11", "close": 100.9, "volume": 167.0}, {"date": "2022-04-12", "close": 100.8, "volume": 347.0}, {"date": "2022-04-13", "close": 100.9, "volume": 55.0}, {"date": "2022-04-14", "close": 100.9, "volume": null}, {"date": "2022-04-18", "close": 101.0, "volume": 427.0}, {"date": "2022-04-19", "close": 101.0, "volume": null}, {"date": "2022-04-20", "close": 100.9, "volume": 2717.0}, {"date": "2022-04-21", "close": 100.824, "volume": 25.0}, {"date": "2022-04-22", "close": 100.8, "volume": 153.0}, {"date": "2022-04-25", "close": 100.9, "volume": 1132.0}, {"date": "2022-04-26", "close": 100.9, "volume": 13452.0}, {"date": "2022-04-27", "close": 100.8, "volume": 163.0}, {"date": "2022-04-28", "close": 100.9, "volume": 32869.0}, {"date": "2022-04-29", "close": 101.0, "volume": 628.0}, {"date": "2022-05-02", "close": 101.0, "volume": 472.0}, {"date": "2022-05-03", "close": 101.0, "volume": 11.0}, {"date": "2022-05-04", "close": 100.9, "volume": 167.0}, {"date": "2022-05-05", "close": 100.85, "volume": 727.0}, {"date": "2022-05-06", "close": 100.85, "volume": null}, {"date": "2022-05-09", "close": 100.8, "volume": 5741.0}, {"date": "2022-05-10", "close": 100.8, "volume": 36.0}, {"date": "2022-05-11", "close": 100.8, "volume": 4978.0}, {"date": "2022-05-12", "close": 100.6, "volume": 75.0}, {"date": "2022-05-13", "close": 100.6, "volume": 270.0}, {"date": "2022-05-16", "close": 100.7, "volume": 285.0}, {"date": "2022-05-17", "close": 100.7, "volume": 117.0}, {"date": "2022-05-18", "close": 100.8, "volume": 805.0}, {"date": "2022-05-19", "close": 100.8, "volume": null}, {"date": "2022-05-20", "close": 100.8, "volume": null}, {"date": "2022-05-23", "close": 100.7, "volume": 25126.0}, {"date": "2022-05-24", "close": 100.7, "volume": null}, {"date": "2022-05-25", "close": 100.8, "volume": 2615.0}, {"date": "2022-05-26", "close": 100.9, "volume": 5844.0}, {"date": "2022-05-27", "close": 100.9, "volume": 109.0}, {"date": "2022-05-31", "close": 100.9, "volume": 60.0}, {"date": "2022-06-01", "close": 100.9, "volume": 38.0}, {"date": "2022-06-02", "close": 100.9, "volume": null}, {"date": "2022-06-03", "close": 100.9, "volume": null}, {"date": "2022-06-06", "close": 101.0, "volume": 2758.0}, {"date": "2022-06-07", "close": 101.0, "volume": 105.0}, {"date": "2022-06-08", "close": 101.05, "volume": 21.0}, {"date": "2022-06-09", "close": 101.1, "volume": 25.0}, {"date": "2022-06-10", "close": 101.1, "volume": null}, {"date": "2022-06-13", "close": 101.1, "volume": 924.0}, {"date": "2022-06-14", "close": 101.1, "volume": 2715.0}, {"date": "2022-06-15", "close": 101.1, "volume": 391.0}, {"date": "2022-06-16", "close": 101.1, "volume": 61769.0}, {"date": "2022-06-17", "close": 101.0, "volume": 1057.0}, {"date": "2022-06-21", "close": 101.0, "volume": null}, {"date": "2022-06-22", "close": 101.1, "volume": 116.0}, {"date": "2022-06-23", "close": 101.3, "volume": 25.0}, {"date": "2022-06-24", "close": 101.3, "volume": null}, {"date": "2022-06-27", "close": 101.2, "volume": 10047.0}, {"date": "2022-06-28", "close": 101.115, "volume": 11659.0}, {"date": "2022-06-29", "close": 101.115, "volume": null}, {"date": "2022-06-30", "close": 101.1, "volume": 176.0}, {"date": "2022-07-01", "close": 101.2, "volume": 117.0}, {"date": "2022-07-05", "close": 101.2, "volume": 5257.0}, {"date": "2022-07-06", "close": 101.2, "volume": null}, {"date": "2022-07-07", "close": 101.2, "volume": 4660.0}, {"date": "2022-07-08", "close": 101.2, "volume": 77921.0}, {"date": "2022-07-11", "close": 101.2, "volume": 5732.0}, {"date": "2022-07-12", "close": 101.2, "volume": null}, {"date": "2022-07-13", "close": 101.293, "volume": 20.0}, {"date": "2022-07-14", "close": 101.2, "volume": 20.0}, {"date": "2022-07-15", "close": 101.2, "volume": null}, {"date": "2022-07-18", "close": 101.301, "volume": 20.0}, {"date": "2022-07-19", "close": 101.3, "volume": 3235.0}, {"date": "2022-07-20", "close": 101.4, "volume": 51.0}, {"date": "2022-07-21", "close": 101.385, "volume": 43.0}, {"date": "2022-07-22", "close": 101.4, "volume": 9426.0}, {"date": "2022-07-25", "close": 101.4, "volume": 24.0}, {"date": "2022-07-26", "close": 101.5, "volume": 2190.0}, {"date": "2022-07-27", "close": 101.5, "volume": 15058.0}, {"date": "2022-07-28", "close": 101.4, "volume": 10650.0}, {"date": "2022-07-29", "close": 101.4, "volume": 10539.0}, {"date": "2022-08-01", "close": 101.55, "volume": 23.0}, {"date": "2022-08-02", "close": 101.5, "volume": 547.0}, {"date": "2022-08-03", "close": 101.6, "volume": 66676.0}, {"date": "2022-08-04", "close": 101.6, "volume": 20.0}, {"date": "2022-08-05", "close": 101.6, "volume": null}, {"date": "2022-08-08", "close": 101.6, "volume": 326.0}, {"date": "2022-08-09", "close": 101.6, "volume": 160.0}, {"date": "2022-08-10", "close": 101.6, "volume": 8007.0}, {"date": "2022-08-11", "close": 101.6, "volume": null}, {"date": "2022-08-12", "close": 101.8, "volume": 16.0}, {"date": "2022-08-15", "close": 101.8, "volume": null}, {"date": "2022-08-16", "close": 101.7, "volume": 771.0}, {"date": "2022-08-17", "close": 101.7, "volume": 3447.0}, {"date": "2022-08-18", "close": 101.8, "volume": 30.0}, {"date": "2022-08-19", "close": 101.7, "volume": 858.0}, {"date": "2022-08-22", "close": 101.9, "volume": 30931.0}, {"date": "2022-08-23", "close": 101.8, "volume": 2488.0}, {"date": "2022-08-24", "close": 101.8, "volume": 1440.0}, {"date": "2022-08-25", "close": 101.75, "volume": 1480.0}, {"date": "2022-08-26", "close": 101.8, "volume": 1560.0}, {"date": "2022-08-29", "close": 101.8, "volume": 3869.0}, {"date": "2022-08-30", "close": 101.8, "volume": 1305.0}, {"date": "2022-08-31", "close": 101.9, "volume": 258.0}, {"date": "2022-09-01", "close": 102.0, "volume": 98.0}, {"date": "2022-09-02", "close": 102.0, "volume": 51.0}, {"date": "2022-09-06", "close": 102.0, "volume": 21.0}, {"date": "2022-09-07", "close": 101.9, "volume": 3502.0}, {"date": "2022-09-08", "close": 101.9, "volume": 4245.0}, {"date": "2022-09-09", "close": 101.946, "volume": 1532.0}, {"date": "2022-09-12", "close": 101.9, "volume": 948.0}, {"date": "2022-09-13", "close": 102.0, "volume": 481.0}, {"date": "2022-09-14", "close": 102.1, "volume": 284.0}, {"date": "2022-09-15", "close": 102.05, "volume": 21.0}, {"date": "2022-09-16", "close": 102.05, "volume": null}, {"date": "2022-09-19", "close": 101.95, "volume": 1582.0}, {"date": "2022-09-20", "close": 101.95, "volume": null}, {"date": "2022-09-21", "close": 102.1, "volume": 22798.0}, {"date": "2022-09-22", "close": 102.0, "volume": 1463.0}, {"date": "2022-09-23", "close": 102.299, "volume": 1045.0}, {"date": "2022-09-26", "close": 102.299, "volume": null}, {"date": "2022-09-27", "close": 102.3, "volume": 502.0}, {"date": "2022-09-28", "close": 103.0, "volume": 16.0}, {"date": "2022-09-29", "close": 102.5, "volume": 32.0}, {"date": "2022-09-30", "close": 102.5, "volume": null}, {"date": "2022-10-03", "close": 103.199, "volume": 11765.0}, {"date": "2022-10-04", "close": 103.2, "volume": 350.0}, {"date": "2022-10-05", "close": 103.2, "volume": 101.0}, {"date": "2022-10-06", "close": 103.2, "volume": 8335.0}, {"date": "2022-10-07", "close": 103.2, "volume": 20.0}, {"date": "2022-10-10", "close": 103.2, "volume": 7807.0}, {"date": "2022-10-11", "close": 103.0, "volume": 2654.0}, {"date": "2022-10-12", "close": 103.2, "volume": 112.0}, {"date": "2022-10-13", "close": 103.1, "volume": 43.0}, {"date": "2022-10-14", "close": 103.1, "volume": 553.0}, {"date": "2022-10-17", "close": 103.4, "volume": 13886.0}, {"date": "2022-10-18", "close": 103.1, "volume": 148.0}, {"date": "2022-10-19", "close": 103.0, "volume": 629.0}, {"date": "2022-10-20", "close": 103.15, "volume": 491.0}, {"date": "2022-10-21", "close": 103.522, "volume": 1759.0}, {"date": "2022-10-24", "close": 103.522, "volume": null}, {"date": "2022-10-25", "close": 103.4, "volume": 1792.0}, {"date": "2022-10-26", "close": 103.4, "volume": null}, {"date": "2022-10-27", "close": 103.3, "volume": 871.0}, {"date": "2022-10-28", "close": 103.422, "volume": 872.0}, {"date": "2022-10-31", "close": 103.5, "volume": 9456.0}, {"date": "2022-11-01", "close": 103.497, "volume": 1035.0}, {"date": "2022-11-02", "close": 103.4, "volume": 391.0}, {"date": "2022-11-03", "close": 103.4, "volume": null}, {"date": "2022-11-04", "close": 103.4, "volume": null}, {"date": "2022-11-07", "close": 103.4, "volume": null}, {"date": "2022-11-08", "close": 103.1, "volume": 1641.0}, {"date": "2022-11-09", "close": 103.1, "volume": 10919.0}, {"date": "2022-11-10", "close": 103.1, "volume": null}, {"date": "2022-11-11", "close": 103.2, "volume": 756.0}, {"date": "2022-11-14", "close": 103.3, "volume": 170.0}, {"date": "2022-11-15", "close": 103.2, "volume": 80.0}, {"date": "2022-11-16", "close": 103.2, "volume": 18041.0}, {"date": "2022-11-17", "close": 103.2, "volume": 11378.0}, {"date": "2022-11-18", "close": 103.2, "volume": 9072.0}, {"date": "2022-11-21", "close": 103.2, "volume": null}, {"date": "2022-11-22", "close": 103.2, "volume": null}, {"date": "2022-11-23", "close": 103.2, "volume": null}, {"date": "2022-11-25", "close": 103.2, "volume": null}, {"date": "2022-11-28", "close": 103.4, "volume": 22.0}, {"date": "2022-11-29", "close": 103.4, "volume": null}, {"date": "2022-11-30", "close": 103.4, "volume": 2506.0}, {"date": "2022-12-01", "close": 103.4, "volume": 33342.0}, {"date": "2022-12-02", "close": 103.4, "volume": 12.0}, {"date": "2022-12-05", "close": 103.4, "volume": null}, {"date": "2022-12-06", "close": 103.45, "volume": 16.0}, {"date": "2022-12-07", "close": 103.45, "volume": 1457.0}, {"date": "2022-12-08", "close": 103.5, "volume": 100.0}, {"date": "2022-12-09", "close": 103.5, "volume": 1478.0}, {"date": "2022-12-12", "close": 103.5, "volume": 16.0}, {"date": "2022-12-13", "close": 103.6, "volume": 610.0}, {"date": "2022-12-14", "close": 103.6, "volume": 11.0}, {"date": "2022-12-15", "close": 103.55, "volume": 10.0}, {"date": "2022-12-16", "close": 103.6, "volume": 586.0}, {"date": "2022-12-19", "close": 103.6, "volume": 20.0}, {"date": "2022-12-20", "close": 103.8, "volume": 1374.0}, {"date": "2022-12-21", "close": 103.8, "volume": 298.0}, {"date": "2022-12-22", "close": 103.8, "volume": null}, {"date": "2022-12-23", "close": 103.8, "volume": null}, {"date": "2022-12-27", "close": 103.8, "volume": null}, {"date": "2022-12-28", "close": 103.7, "volume": 673.0}, {"date": "2022-12-29", "close": 103.9, "volume": 1190.0}, {"date": "2022-12-30", "close": 104.1, "volume": 1655.0}, {"date": "2023-01-03", "close": 104.2, "volume": 506.0}, {"date": "2023-01-04", "close": 104.2, "volume": null}, {"date": "2023-01-05", "close": 104.5, "volume": 179.0}, {"date": "2023-01-06", "close": 104.5, "volume": 928.0}, {"date": "2023-01-09", "close": 105.09, "volume": 584.0}, {"date": "2023-01-10", "close": 105.4, "volume": 1131.0}, {"date": "2023-01-11", "close": 105.4, "volume": null}, {"date": "2023-01-12", "close": 105.4, "volume": null}, {"date": "2023-01-13", "close": 105.0, "volume": 10.0}, {"date": "2023-01-17", "close": 105.0, "volume": 12.0}, {"date": "2023-01-18", "close": 105.3, "volume": 22.0}, {"date": "2023-01-19", "close": 105.3, "volume": 80.0}, {"date": "2023-01-20", "close": 105.299, "volume": 453.0}, {"date": "2023-01-23", "close": 105.299, "volume": null}, {"date": "2023-01-24", "close": 105.299, "volume": null}, {"date": "2023-01-25", "close": 105.4, "volume": 471.0}, {"date": "2023-01-26", "close": 105.4, "volume": null}, {"date": "2023-01-27", "close": 105.4, "volume": null}, {"date": "2023-01-30", "close": 105.4, "volume": null}, {"date": "2023-01-31", "close": 105.3, "volume": 90.0}, {"date": "2023-02-01", "close": 105.4, "volume": 38.0}, {"date": "2023-02-02", "close": 105.4, "volume": null}, {"date": "2023-02-03", "close": 105.4, "volume": 118.0}, {"date": "2023-02-06", "close": 105.75, "volume": 1897.0}, {"date": "2023-02-07", "close": 105.601, "volume": 101.0}, {"date": "2023-02-08", "close": 105.601, "volume": null}, {"date": "2023-02-09", "close": 105.601, "volume": null}, {"date": "2023-02-10", "close": 106.0, "volume": 680.0}, {"date": "2023-02-13", "close": 105.91, "volume": 153.0}, {"date": "2023-02-14", "close": 106.0, "volume": 84.0}, {"date": "2023-02-15", "close": 105.9, "volume": 20780.0}, {"date": "2023-02-16", "close": 105.9, "volume": null}, {"date": "2023-02-17", "close": 105.9, "volume": 40.0}, {"date": "2023-02-21", "close": 106.0, "volume": 1061.0}, {"date": "2023-02-22", "close": 106.0, "volume": 3652.0}, {"date": "2023-02-23", "close": 106.0, "volume": null}, {"date": "2023-02-24", "close": 106.2, "volume": 10.0}, {"date": "2023-02-27", "close": 106.4, "volume": 220.0}, {"date": "2023-02-28", "close": 106.4, "volume": null}, {"date": "2023-03-01", "close": 106.4, "volume": 962.0}, {"date": "2023-03-02", "close": 106.9, "volume": 431.0}, {"date": "2023-03-03", "close": 106.1, "volume": 101.0}, {"date": "2023-03-06", "close": 106.1, "volume": null}, {"date": "2023-03-07", "close": 106.399, "volume": 300.0}, {"date": "2023-03-08", "close": 106.9, "volume": 84.0}, {"date": "2023-03-09", "close": 106.9, "volume": null}, {"date": "2023-03-10", "close": 106.9, "volume": null}, {"date": "2023-03-13", "close": 106.9, "volume": null}, {"date": "2023-03-14", "close": 106.899, "volume": 105.0}, {"date": "2023-03-15", "close": 107.0, "volume": 99.0}, {"date": "2023-03-16", "close": 107.0, "volume": null}, {"date": "2023-03-17", "close": 107.0, "volume": null}, {"date": "2023-03-20", "close": 106.501, "volume": 411.0}, {"date": "2023-03-21", "close": 106.501, "volume": null}, {"date": "2023-03-22", "close": 106.501, "volume": 80.0}, {"date": "2023-03-23", "close": 106.501, "volume": null}, {"date": "2023-03-24", "close": 106.501, "volume": null}, {"date": "2023-03-27", "close": 106.501, "volume": null}, {"date": "2023-03-28", "close": 106.501, "volume": null}, {"date": "2023-03-29", "close": 106.501, "volume": null}, {"date": "2023-03-30", "close": 106.501, "volume": null}, {"date": "2023-03-31", "close": 106.501, "volume": null}, {"date": "2023-04-03", "close": 106.501, "volume": null}, {"date": "2023-04-04", "close": 106.501, "volume": null}, {"date": "2023-04-05", "close": 106.501, "volume": null}, {"date": "2023-04-06", "close": 107.1, "volume": 10.0}, {"date": "2023-04-10", "close": 107.5, "volume": 14.0}, {"date": "2023-04-11", "close": 107.5, "volume": 13.0}, {"date": "2023-04-12", "close": 107.5, "volume": 10.0}, {"date": "2023-04-13", "close": 107.6, "volume": 10.0}, {"date": "2023-04-14", "close": 107.6, "volume": null}, {"date": "2023-04-17", "close": 107.6, "volume": null}, {"date": "2023-04-18", "close": 108.1, "volume": 10.0}, {"date": "2023-04-19", "close": 108.1, "volume": null}, {"date": "2023-04-20", "close": 108.1, "volume": null}, {"date": "2023-04-21", "close": 108.1, "volume": null}, {"date": "2023-04-24", "close": 107.1, "volume": 308.0}, {"date": "2023-04-25", "close": 107.1, "volume": null}, {"date": "2023-04-26", "close": 107.4, "volume": 16.0}, {"date": "2023-04-27", "close": 107.4, "volume": null}, {"date": "2023-04-28", "close": 107.1, "volume": 1028.0}, {"date": "2023-05-01", "close": 107.1, "volume": null}, {"date": "2023-05-02", "close": 107.1, "volume": null}, {"date": "2023-05-03", "close": 107.1, "volume": null}, {"date": "2023-05-04", "close": 107.1, "volume": null}, {"date": "2023-05-05", "close": 107.1, "volume": null}, {"date": "2023-05-08", "close": 107.1, "volume": null}, {"date": "2023-05-09", "close": 107.399, "volume": 391.0}, {"date": "2023-05-10", "close": 107.399, "volume": null}, {"date": "2023-05-11", "close": 107.399, "volume": null}, {"date": "2023-05-12", "close": 107.399, "volume": null}, {"date": "2023-05-15", "close": 107.5, "volume": 25.0}, {"date": "2023-05-16", "close": 107.5, "volume": null}, {"date": "2023-05-17", "close": 107.5, "volume": null}, {"date": "2023-05-18", "close": 107.5, "volume": null}, {"date": "2023-05-19", "close": 107.5, "volume": null}, {"date": "2023-05-22", "close": 107.5, "volume": null}, {"date": "2023-05-23", "close": 107.5, "volume": null}, {"date": "2023-05-24", "close": 107.5, "volume": null}, {"date": "2023-05-25", "close": 107.5, "volume": null}, {"date": "2023-05-26", "close": 107.5, "volume": null}, {"date": "2023-05-30", "close": 107.5, "volume": null}, {"date": "2023-05-31", "close": 108.1, "volume": 10.0}, {"date": "2023-06-01", "close": 108.1, "volume": null}, {"date": "2023-06-02", "close": 107.5, "volume": 53.0}, {"date": "2023-06-05", "close": 108.1, "volume": 140.0}, {"date": "2023-06-06", "close": 108.1, "volume": null}, {"date": "2023-06-07", "close": 108.1, "volume": null}, {"date": "2023-06-08", "close": 108.1, "volume": null}, {"date": "2023-06-09", "close": 108.1, "volume": null}, {"date": "2023-06-12", "close": 108.5, "volume": 27.0}, {"date": "2023-06-13", "close": 108.5, "volume": null}, {"date": "2023-06-14", "close": 108.5, "volume": null}, {"date": "2023-06-15", "close": 108.5, "volume": null}, {"date": "2023-06-16", "close": 107.7, "volume": 165.0}, {"date": "2023-06-20", "close": 107.7, "volume": null}, {"date": "2023-06-21", "close": 107.7, "volume": null}, {"date": "2023-06-22", "close": 107.7, "volume": null}, {"date": "2023-06-23", "close": 107.7, "volume": null}, {"date": "2023-06-26", "close": 107.7, "volume": null}, {"date": "2023-06-27", "close": 107.7, "volume": null}, {"date": "2023-06-28", "close": 107.7, "volume": null}, {"date": "2023-06-29", "close": 107.7, "volume": null}, {"date": "2023-06-30", "close": 107.7, "volume": null}, {"date": "2023-07-03", "close": 107.7, "volume": null}, {"date": "2023-07-05", "close": 107.7, "volume": null}, {"date": "2023-07-06", "close": 107.7, "volume": null}, {"date": "2023-07-07", "close": 107.7, "volume": null}, {"date": "2023-07-10", "close": 107.7, "volume": null}, {"date": "2023-07-11", "close": 108.001, "volume": 96.0}, {"date": "2023-07-12", "close": 108.001, "volume": null}, {"date": "2023-07-13", "close": 108.001, "volume": null}, {"date": "2023-07-14", "close": 108.001, "volume": null}, {"date": "2023-07-17", "close": 108.001, "volume": null}, {"date": "2023-07-18", "close": 108.001, "volume": null}, {"date": "2023-07-19", "close": 108.7, "volume": 10.0}, {"date": "2023-07-20", "close": 108.0, "volume": 12.0}, {"date": "2023-07-21", "close": 108.0, "volume": null}, {"date": "2023-07-24", "close": 108.0, "volume": null}, {"date": "2023-07-25", "close": 109.5, "volume": 1344.0}, {"date": "2023-07-26", "close": 109.4, "volume": 109.0}, {"date": "2023-07-27", "close": 109.7, "volume": 474.0}, {"date": "2023-07-28", "close": 109.7, "volume": null}, {"date": "2023-07-31", "close": 109.7, "volume": null}, {"date": "2023-08-01", "close": 115.0, "volume": 128.0}, {"date": "2023-08-02", "close": 115.0, "volume": null}, {"date": "2023-08-03", "close": 115.0, "volume": null}, {"date": "2023-08-04", "close": 115.0, "volume": null}, {"date": "2023-08-07", "close": 115.0, "volume": null}, {"date": "2023-08-08", "close": 110.7, "volume": 1355.0}, {"date": "2023-08-09", "close": 110.7, "volume": null}, {"date": "2023-08-10", "close": 110.0, "volume": 91.0}, {"date": "2023-08-11", "close": 111.9, "volume": 83.0}, {"date": "2023-08-14", "close": 112.1, "volume": 150.0}, {"date": "2023-08-15", "close": 110.0, "volume": 1185.0}, {"date": "2023-08-16", "close": 110.7, "volume": 1685.0}, {"date": "2023-08-17", "close": 110.0, "volume": 7657.0}, {"date": "2023-08-18", "close": 109.1, "volume": 15105.0}, {"date": "2023-08-21", "close": 103.0, "volume": 1039.0}, {"date": "2023-08-22", "close": 104.3, "volume": 270.0}, {"date": "2023-08-23", "close": 104.4, "volume": 249.0}, {"date": "2023-08-24", "close": 109.2, "volume": 1547.0}, {"date": "2023-08-25", "close": 117.5, "volume": 236.0}, {"date": "2023-08-28", "close": 118.0, "volume": 334.0}, {"date": "2023-08-29", "close": 113.5, "volume": 123.0}, {"date": "2023-08-30", "close": 108.5, "volume": 301.0}, {"date": "2023-08-31", "close": 103.5, "volume": 143.0}, {"date": "2023-09-01", "close": 109.0, "volume": 152.0}, {"date": "2023-09-05", "close": 110.0, "volume": 108.0}, {"date": "2023-09-06", "close": 109.5, "volume": 40.0}, {"date": "2023-09-07", "close": 111.3, "volume": 178.0}, {"date": "2023-09-08", "close": 111.3, "volume": null}, {"date": "2023-09-11", "close": 111.3, "volume": null}, {"date": "2023-09-12", "close": 111.3, "volume": null}, {"date": "2023-09-13", "close": 111.3, "volume": null}, {"date": "2023-09-14", "close": 107.0, "volume": 171.0}, {"date": "2023-09-15", "close": 110.2, "volume": 53.0}, {"date": "2023-09-18", "close": 144.1, "volume": 16813.0}, {"date": "2023-09-19", "close": 152.2, "volume": 53264.0}, {"date": "2023-09-20", "close": 166.3, "volume": 51319.0}, {"date": "2023-09-21", "close": 148.0, "volume": 9207.0}, {"date": "2023-09-22", "close": 163.06, "volume": 2922.0}, {"date": "2023-09-25", "close": 173.1, "volume": 4883.0}, {"date": "2023-09-26", "close": 164.0, "volume": 1959.0}, {"date": "2023-09-27", "close": 162.5, "volume": 565.0}, {"date": "2023-09-28", "close": 180.0, "volume": 964.0}, {"date": "2023-09-29", "close": 259.8, "volume": 54870.0}, {"date": "2023-10-02", "close": 243.0, "volume": 8115.0}, {"date": "2023-10-03", "close": 235.65, "volume": 1863.0}, {"date": "2023-10-04", "close": 207.4, "volume": 5820.0}, {"date": "2023-10-05", "close": 192.6, "volume": 501.0}, {"date": "2023-10-06", "close": 159.1, "volume": 1917.0}, {"date": "2023-10-09", "close": 152.0, "volume": 1939.0}, {"date": "2023-10-10", "close": 149.7, "volume": 779.0}, {"date": "2023-10-11", "close": 168.7, "volume": 4802.0}, {"date": "2023-10-12", "close": 156.5, "volume": 822.0}, {"date": "2023-10-13", "close": 152.2, "volume": 238.0}, {"date": "2023-10-16", "close": 130.0, "volume": 2141.0}, {"date": "2023-10-17", "close": 132.102, "volume": 142.0}, {"date": "2023-10-18", "close": 131.04, "volume": 3093.0}, {"date": "2023-10-19", "close": 125.0, "volume": 578.0}, {"date": "2023-10-20", "close": 125.0, "volume": 156.0}, {"date": "2023-10-23", "close": 125.0, "volume": null}, {"date": "2023-10-24", "close": 123.0, "volume": 1234.0}, {"date": "2023-10-25", "close": 131.25, "volume": 1714.0}, {"date": "2023-10-26", "close": 121.0, "volume": 610.0}, {"date": "2023-10-27", "close": 119.9, "volume": 2536.0}, {"date": "2023-10-30", "close": 127.5, "volume": 702.0}, {"date": "2023-10-31", "close": 121.6, "volume": 292.0}, {"date": "2023-11-01", "close": 123.0, "volume": 129.0}, {"date": "2023-11-02", "close": 118.1, "volume": 453.0}, {"date": "2023-11-03", "close": 119.9, "volume": 72.0}, {"date": "2023-11-06", "close": 128.0, "volume": 1639.0}, {"date": "2023-11-07", "close": 142.001, "volume": 510.0}, {"date": "2023-11-08", "close": 135.1, "volume": 187.0}, {"date": "2023-11-09", "close": 130.0, "volume": 1735.0}, {"date": "2023-11-10", "close": 128.5, "volume": 1426.0}, {"date": "2023-11-13", "close": 128.0, "volume": 1226.0}, {"date": "2023-11-14", "close": 125.006, "volume": 1313.0}, {"date": "2023-11-15", "close": 130.0, "volume": 1168.0}, {"date": "2023-11-16", "close": 132.9, "volume": 6695.0}, {"date": "2023-11-17", "close": 130.2, "volume": 425.0}, {"date": "2023-11-20", "close": 142.5, "volume": 251.0}, {"date": "2023-11-21", "close": 147.3, "volume": 100.0}, {"date": "2023-11-22", "close": 143.1, "volume": 223.0}, {"date": "2023-11-24", "close": 141.8, "volume": 191.0}, {"date": "2023-11-27", "close": 151.0, "volume": 270.0}, {"date": "2023-11-28", "close": 134.0, "volume": 400.0}, {"date": "2023-11-29", "close": 165.2, "volume": 2492.0}, {"date": "2023-11-30", "close": 190.0, "volume": 9548.0}, {"date": "2023-12-01", "close": 238.5, "volume": 11034.0}, {"date": "2023-12-04", "close": 380.0, "volume": 17035.0}, {"date": "2023-12-05", "close": 358.1, "volume": 8629.0}, {"date": "2023-12-06", "close": 268.8, "volume": 9806.0}, {"date": "2023-12-07", "close": 198.0, "volume": 2089.0}, {"date": "2023-12-08", "close": 160.7, "volume": 8897.0}, {"date": "2023-12-11", "close": 96.5, "volume": 7097.0}, {"date": "2023-12-12", "close": 70.7, "volume": 1758.0}, {"date": "2023-12-13", "close": 56.7, "volume": 1190.0}, {"date": "2023-12-14", "close": 84.8, "volume": 373824.0}, {"date": "2023-12-15", "close": 69.6, "volume": 22712.0}, {"date": "2023-12-18", "close": 70.0, "volume": 15778.0}, {"date": "2023-12-19", "close": 68.0, "volume": 5056.0}, {"date": "2023-12-20", "close": 63.8, "volume": 4161.0}, {"date": "2023-12-21", "close": 62.0, "volume": 4823.0}, {"date": "2023-12-22", "close": 56.7, "volume": 2001.0}, {"date": "2023-12-26", "close": 56.512, "volume": 2150.0}, {"date": "2023-12-27", "close": 56.3, "volume": 4326.0}, {"date": "2023-12-28", "close": 56.2, "volume": 1517.0}, {"date": "2023-12-29", "close": 53.0, "volume": 1997.0}, {"date": "2024-01-02", "close": 54.9, "volume": 3941.0}, {"date": "2024-01-03", "close": 56.8, "volume": 1923.0}, {"date": "2024-01-04", "close": 54.9, "volume": 1012.0}, {"date": "2024-01-05", "close": 52.1, "volume": 890.0}, {"date": "2024-01-08", "close": 52.1, "volume": 749.0}, {"date": "2024-01-09", "close": 47.1, "volume": 3173.0}, {"date": "2024-01-10", "close": 48.8, "volume": 1559.0}, {"date": "2024-01-11", "close": 44.1, "volume": 7318.0}, {"date": "2024-01-12", "close": 44.2, "volume": 2104.0}, {"date": "2024-01-16", "close": 40.5, "volume": 4785.0}, {"date": "2024-01-17", "close": 41.0, "volume": 12039.0}, {"date": "2024-01-18", "close": 30.5, "volume": 13944.0}, {"date": "2024-01-19", "close": 27.6, "volume": 3005.0}, {"date": "2024-01-22", "close": 28.0, "volume": 1457.0}, {"date": "2024-01-23", "close": 26.0, "volume": 786.0}, {"date": "2024-01-24", "close": 25.402, "volume": 764.0}, {"date": "2024-01-25", "close": 24.0, "volume": 620.0}, {"date": "2024-01-26", "close": 25.0, "volume": 288.0}, {"date": "2024-01-29", "close": 24.644, "volume": 352.0}, {"date": "2024-01-30", "close": 24.5, "volume": 718.0}, {"date": "2024-01-31", "close": 22.6, "volume": 209.0}, {"date": "2024-02-01", "close": 23.5, "volume": 547.0}, {"date": "2024-02-02", "close": 23.9, "volume": 372.0}, {"date": "2024-02-05", "close": 21.9, "volume": 746.0}, {"date": "2024-02-06", "close": 21.2, "volume": 708.0}, {"date": "2024-02-07", "close": 27.5, "volume": 12168.0}, {"date": "2024-02-08", "close": 24.0, "volume": 3556.0}, {"date": "2024-02-09", "close": 24.8, "volume": 3082.0}, {"date": "2024-02-12", "close": 24.4, "volume": 2212.0}, {"date": "2024-02-13", "close": 22.5, "volume": 3439.0}, {"date": "2024-02-14", "close": 21.5, "volume": 4068.0}, {"date": "2024-02-15", "close": 21.9, "volume": 2628.0}, {"date": "2024-02-16", "close": 20.7, "volume": 805.0}, {"date": "2024-02-20", "close": 21.6, "volume": 2015.0}, {"date": "2024-02-21", "close": 20.0, "volume": 1480.0}, {"date": "2024-02-22", "close": 20.4, "volume": 1363.0}, {"date": "2024-02-23", "close": 20.0, "volume": 2281.0}, {"date": "2024-02-26", "close": 19.8, "volume": 2582.0}, {"date": "2024-02-27", "close": 20.1, "volume": 2704.0}, {"date": "2024-02-28", "close": 20.0, "volume": 959.0}, {"date": "2024-02-29", "close": 20.3, "volume": 691.0}, {"date": "2024-03-01", "close": 20.4, "volume": 925.0}, {"date": "2024-03-04", "close": 21.2, "volume": 5583.0}, {"date": "2024-03-05", "close": 20.9, "volume": 2359.0}, {"date": "2024-03-06", "close": 21.5, "volume": 6106.0}, {"date": "2024-03-07", "close": 22.4, "volume": 5929.0}, {"date": "2024-03-08", "close": 36.2, "volume": 17884.0}, {"date": "2024-03-11", "close": 32.0, "volume": 7585.0}, {"date": "2024-03-12", "close": 31.6, "volume": 3396.0}, {"date": "2024-03-13", "close": 29.7, "volume": 2512.0}, {"date": "2024-03-14", "close": 33.4, "volume": 2706.0}, {"date": "2024-03-15", "close": 26.6, "volume": 20885.0}, {"date": "2024-03-18", "close": 23.4, "volume": 2892.0}, {"date": "2024-03-19", "close": 20.2, "volume": 5020.0}, {"date": "2024-03-20", "close": 20.5, "volume": 1666.0}, {"date": "2024-03-21", "close": 20.5, "volume": 2346.0}, {"date": "2024-03-22", "close": 20.6, "volume": 694.0}, {"date": "2024-03-25", "close": 20.6, "volume": 1358.0}, {"date": "2024-03-26", "close": 21.8, "volume": 452.0}, {"date": "2024-03-27", "close": 21.2, "volume": 123.0}, {"date": "2024-03-28", "close": 20.6, "volume": 204.0}, {"date": "2024-04-01", "close": 21.0, "volume": 664.0}, {"date": "2024-04-02", "close": 20.6, "volume": 800.0}, {"date": "2024-04-03", "close": 20.1, "volume": 473.0}, {"date": "2024-04-04", "close": 20.302, "volume": 657.0}, {"date": "2024-04-05", "close": 20.1, "volume": 225.0}, {"date": "2024-04-08", "close": 19.8, "volume": 154.0}, {"date": "2024-04-09", "close": 19.3, "volume": 2357.0}, {"date": "2024-04-10", "close": 18.6, "volume": 1008.0}, {"date": "2024-04-11", "close": 17.6, "volume": 151.0}, {"date": "2024-04-12", "close": 16.1, "volume": 685.0}, {"date": "2024-04-15", "close": 16.1, "volume": 328.0}, {"date": "2024-04-16", "close": 14.0, "volume": 862.0}, {"date": "2024-04-17", "close": 13.7, "volume": 673.0}, {"date": "2024-04-18", "close": 14.3, "volume": 577.0}, {"date": "2024-04-19", "close": 14.8, "volume": 541.0}, {"date": "2024-04-22", "close": 12.8, "volume": 2431.0}, {"date": "2024-04-23", "close": 12.078, "volume": 662.0}, {"date": "2024-04-24", "close": 12.4, "volume": 1984.0}, {"date": "2024-04-25", "close": 12.6, "volume": 530.0}, {"date": "2024-04-26", "close": 15.0, "volume": 24777.0}, {"date": "2024-04-29", "close": 15.0, "volume": 2612.0}, {"date": "2024-04-30", "close": 13.0, "volume": 1364.0}, {"date": "2024-05-01", "close": 13.1, "volume": 2086.0}, {"date": "2024-05-02", "close": 21.8, "volume": 1882062.0}, {"date": "2024-05-03", "close": 21.2, "volume": 208186.0}, {"date": "2024-05-06", "close": 35.0, "volume": 5572830.0}, {"date": "2024-05-07", "close": 33.0, "volume": 136200.0}, {"date": "2024-05-08", "close": 31.7, "volume": 33116.0}, {"date": "2024-05-09", "close": 34.6, "volume": 99183.0}, {"date": "2024-05-10", "close": 38.4, "volume": 48239.0}, {"date": "2024-05-13", "close": 34.6, "volume": 18935.0}, {"date": "2024-05-14", "close": 33.5, "volume": 19819.0}, {"date": "2024-05-15", "close": 32.9, "volume": 11940.0}, {"date": "2024-05-16", "close": 31.7, "volume": 4371.0}, {"date": "2024-05-17", "close": 25.3, "volume": 7607.0}, {"date": "2024-05-20", "close": 25.2, "volume": 2945.0}, {"date": "2024-05-21", "close": 22.3, "volume": 3999.0}, {"date": "2024-05-22", "close": 20.5, "volume": 2767.0}, {"date": "2024-05-23", "close": 18.6, "volume": 3623.0}, {"date": "2024-05-24", "close": 18.1, "volume": 2187.0}, {"date": "2024-05-28", "close": 18.1, "volume": 1310.0}, {"date": "2024-05-29", "close": 17.5, "volume": 1625.0}, {"date": "2024-05-30", "close": 17.1, "volume": 2134.0}, {"date": "2024-05-31", "close": 16.3, "volume": 1998.0}, {"date": "2024-06-03", "close": 15.8, "volume": 3854.0}, {"date": "2024-06-04", "close": 16.35, "volume": 2889.0}, {"date": "2024-06-05", "close": 13.2, "volume": 28063.0}, {"date": "2024-06-06", "close": 12.8, "volume": 14058.0}, {"date": "2024-06-07", "close": 11.7, "volume": 9049.0}, {"date": "2024-06-10", "close": 11.7, "volume": 12187.0}, {"date": "2024-06-11", "close": 12.8, "volume": 3230.0}, {"date": "2024-06-12", "close": 13.8, "volume": 4814.0}, {"date": "2024-06-13", "close": 13.3, "volume": 6929.0}, {"date": "2024-06-14", "close": 12.3, "volume": 2907.0}, {"date": "2024-06-17", "close": 12.1, "volume": 2011.0}, {"date": "2024-06-18", "close": 11.9, "volume": 2278.0}, {"date": "2024-06-20", "close": 11.5, "volume": 3968.0}, {"date": "2024-06-21", "close": 12.3, "volume": 5834.0}, {"date": "2024-06-24", "close": 12.0, "volume": 3979.0}, {"date": "2024-06-25", "close": 12.1, "volume": 4257.0}, {"date": "2024-06-26", "close": 12.0, "volume": 9050.0}, {"date": "2024-06-27", "close": 19.3, "volume": 1032620.0}, {"date": "2024-06-28", "close": 17.5, "volume": 87703.0}, {"date": "2024-07-01", "close": 18.9, "volume": 25142.0}, {"date": "2024-07-02", "close": 17.1, "volume": 7675.0}, {"date": "2024-07-03", "close": 15.7, "volume": 4966.0}, {"date": "2024-07-05", "close": 15.0, "volume": 6342.0}, {"date": "2024-07-08", "close": 13.4, "volume": 4475.0}, {"date": "2024-07-09", "close": 14.6, "volume": 3576.0}, {"date": "2024-07-10", "close": 14.1, "volume": 1310.0}, {"date": "2024-07-11", "close": 14.8, "volume": 2740.0}, {"date": "2024-07-12", "close": 16.2, "volume": 5433.0}, {"date": "2024-07-15", "close": 15.4, "volume": 3733.0}, {"date": "2024-07-16", "close": 16.0, "volume": 2958.0}, {"date": "2024-07-17", "close": 15.0, "volume": 2642.0}, {"date": "2024-07-18", "close": 14.7, "volume": 2149.0}, {"date": "2024-07-19", "close": 13.5, "volume": 5543.0}, {"date": "2024-07-22", "close": 13.6, "volume": 2495.0}, {"date": "2024-07-23", "close": 14.399, "volume": 7501.0}, {"date": "2024-07-24", "close": 15.0, "volume": 4806.0}, {"date": "2024-07-25", "close": 13.8, "volume": 47570.0}, {"date": "2024-07-26", "close": 13.5, "volume": 7241.0}, {"date": "2024-07-29", "close": 14.1, "volume": 3202.0}, {"date": "2024-07-30", "close": 13.8, "volume": 2705.0}, {"date": "2024-07-31", "close": 13.8, "volume": 4846.0}, {"date": "2024-08-01", "close": 14.0, "volume": 3509.0}, {"date": "2024-08-02", "close": 13.1, "volume": 5716.0}, {"date": "2024-08-05", "close": 12.2, "volume": 1623.0}, {"date": "2024-08-06", "close": 12.3, "volume": 1204.0}, {"date": "2024-08-07", "close": 13.1, "volume": 1710.0}, {"date": "2024-08-08", "close": 12.8, "volume": 2136.0}, {"date": "2024-08-09", "close": 12.8, "volume": 460.0}, {"date": "2024-08-12", "close": 12.1, "volume": 1230.0}, {"date": "2024-08-13", "close": 12.03, "volume": 1363.0}, {"date": "2024-08-14", "close": 12.698, "volume": 891.0}, {"date": "2024-08-15", "close": 12.1, "volume": 4877.0}, {"date": "2024-08-16", "close": 12.3, "volume": 546.0}, {"date": "2024-08-19", "close": 12.593, "volume": 1431.0}, {"date": "2024-08-20", "close": 12.4, "volume": 802.0}, {"date": "2024-08-21", "close": 12.45, "volume": 553.0}, {"date": "2024-08-22", "close": 12.4, "volume": 1891.0}, {"date": "2024-08-23", "close": 12.4, "volume": 1297.0}, {"date": "2024-08-26", "close": 12.1, "volume": 2492.0}, {"date": "2024-08-27", "close": 12.2, "volume": 168.0}, {"date": "2024-08-28", "close": 12.283, "volume": 1063.0}, {"date": "2024-08-29", "close": 12.5, "volume": 2583.0}, {"date": "2024-08-30", "close": 12.5, "volume": 995.0}, {"date": "2024-09-03", "close": 11.9, "volume": 902.0}, {"date": "2024-09-04", "close": 12.2, "volume": 1155.0}, {"date": "2024-09-05", "close": 12.6, "volume": 722.0}, {"date": "2024-09-06", "close": 12.5, "volume": 430.0}, {"date": "2024-09-09", "close": 11.8, "volume": 862.0}, {"date": "2024-09-10", "close": 12.2, "volume": 523.0}, {"date": "2024-09-11", "close": 12.0, "volume": 764.0}, {"date": "2024-09-12", "close": 12.1, "volume": 911.0}, {"date": "2024-09-13", "close": 11.9, "volume": 1432.0}, {"date": "2024-09-16", "close": 11.5, "volume": 833.0}, {"date": "2024-09-17", "close": 10.9, "volume": 787.0}, {"date": "2024-09-18", "close": 10.9, "volume": 622.0}, {"date": "2024-09-19", "close": 10.9, "volume": 243.0}, {"date": "2024-09-20", "close": 11.4, "volume": 791.0}, {"date": "2024-09-23", "close": 10.6, "volume": 442.0}, {"date": "2024-09-24", "close": 10.3, "volume": 610.0}, {"date": "2024-09-25", "close": 10.7, "volume": 1654.0}, {"date": "2024-09-26", "close": 11.2, "volume": 462.0}, {"date": "2024-09-27", "close": 10.8, "volume": 426.0}, {"date": "2024-09-30", "close": 10.7, "volume": 452.0}, {"date": "2024-10-01", "close": 10.65, "volume": 328.0}, {"date": "2024-10-02", "close": 10.3, "volume": 202.0}, {"date": "2024-10-03", "close": 11.54, "volume": 1393.0}, {"date": "2024-10-04", "close": 10.501, "volume": 668.0}, {"date": "2024-10-07", "close": 11.7, "volume": 2270.0}, {"date": "2024-10-08", "close": 10.999, "volume": 1825.0}, {"date": "2024-10-09", "close": 10.7, "volume": 548.0}, {"date": "2024-10-10", "close": 10.3, "volume": 1285.0}, {"date": "2024-10-11", "close": 10.3, "volume": 1766.0}, {"date": "2024-10-14", "close": 10.043, "volume": 1778.0}, {"date": "2024-10-15", "close": 9.5, "volume": 1461.0}, {"date": "2024-10-16", "close": 11.1, "volume": 2705.0}, {"date": "2024-10-17", "close": 11.1, "volume": 320.0}, {"date": "2024-10-18", "close": 11.2, "volume": 435.0}, {"date": "2024-10-21", "close": 13.7, "volume": 388836.0}, {"date": "2024-10-22", "close": 13.4, "volume": 184111.0}, {"date": "2024-10-23", "close": 12.7, "volume": 20276.0}, {"date": "2024-10-24", "close": 12.2, "volume": 3924.0}, {"date": "2024-10-25", "close": 10.7, "volume": 6099.0}, {"date": "2024-10-28", "close": 11.0, "volume": 8168.0}, {"date": "2024-10-29", "close": 10.4, "volume": 2915.0}, {"date": "2024-10-30", "close": 10.7, "volume": 4213.0}, {"date": "2024-10-31", "close": 10.4, "volume": 4944.0}, {"date": "2024-11-01", "close": 10.0, "volume": 1892.0}, {"date": "2024-11-04", "close": 9.4, "volume": 3385.0}, {"date": "2024-11-05", "close": 9.408, "volume": 1089.0}, {"date": "2024-11-06", "close": 9.135, "volume": 1254.0}, {"date": "2024-11-07", "close": 9.29, "volume": 6078.0}, {"date": "2024-11-08", "close": 8.804, "volume": 1847.0}, {"date": "2024-11-11", "close": 9.09, "volume": 257019.0}, {"date": "2024-11-12", "close": 13.3, "volume": 3129923.0}, {"date": "2024-11-13", "close": 12.8, "volume": 134165.0}, {"date": "2024-11-14", "close": 15.0, "volume": 106469.0}, {"date": "2024-11-15", "close": 13.7, "volume": 18314.0}, {"date": "2024-11-18", "close": 13.0, "volume": 7437.0}, {"date": "2024-11-19", "close": 12.4, "volume": 10650.0}, {"date": "2024-11-20", "close": 13.1, "volume": 6978.0}, {"date": "2024-11-21", "close": 12.6, "volume": 7910.0}, {"date": "2024-11-22", "close": 12.6, "volume": 3707.0}, {"date": "2024-11-25", "close": 11.2, "volume": 5780.0}, {"date": "2024-11-26", "close": 10.9, "volume": 4306.0}, {"date": "2024-11-27", "close": 10.8, "volume": 2107.0}, {"date": "2024-11-29", "close": 11.4, "volume": 1077.0}, {"date": "2024-12-02", "close": 11.0, "volume": 3395.0}, {"date": "2024-12-03", "close": 11.5, "volume": 1766.0}, {"date": "2024-12-04", "close": 11.3, "volume": 2622.0}, {"date": "2024-12-05", "close": 11.4, "volume": 1593.0}, {"date": "2024-12-06", "close": 11.8, "volume": 2200.0}, {"date": "2024-12-09", "close": 11.7, "volume": 3283.0}, {"date": "2024-12-10", "close": 11.6, "volume": 1366.0}, {"date": "2024-12-11", "close": 11.6, "volume": 1698.0}, {"date": "2024-12-12", "close": 10.7, "volume": 7251.0}, {"date": "2024-12-13", "close": 10.9, "volume": 1300.0}, {"date": "2024-12-16", "close": 10.7, "volume": 1763.0}, {"date": "2024-12-17", "close": 10.4, "volume": 2579.0}, {"date": "2024-12-18", "close": 10.1, "volume": 1163.0}, {"date": "2024-12-19", "close": 10.6, "volume": 306104.0}, {"date": "2024-12-20", "close": 10.6, "volume": 10998.0}, {"date": "2024-12-23", "close": 10.3, "volume": 3679.0}, {"date": "2024-12-24", "close": 10.1, "volume": 4103.0}, {"date": "2024-12-26", "close": 11.5, "volume": 26485.0}, {"date": "2024-12-27", "close": 11.1, "volume": 6005.0}, {"date": "2024-12-30", "close": 11.7, "volume": 4950.0}, {"date": "2024-12-31", "close": 10.9, "volume": 4744.0}, {"date": "2025-01-02", "close": 10.6, "volume": 1290.0}, {"date": "2025-01-03", "close": 10.9, "volume": 2959.0}, {"date": "2025-01-06", "close": 11.2, "volume": 2961.0}, {"date": "2025-01-07", "close": 10.9, "volume": 2086.0}, {"date": "2025-01-08", "close": 10.9, "volume": 1991.0}, {"date": "2025-01-10", "close": 10.5, "volume": 641.0}, {"date": "2025-01-13", "close": 10.3, "volume": 3769.0}, {"date": "2025-01-14", "close": 10.4, "volume": 2939.0}, {"date": "2025-01-15", "close": 11.2, "volume": 3194.0}, {"date": "2025-01-16", "close": 11.9, "volume": 26806.0}, {"date": "2025-01-17", "close": 11.0, "volume": 3976.0}, {"date": "2025-01-21", "close": 10.92, "volume": 580.0}, {"date": "2025-01-22", "close": 10.3, "volume": 2479.0}, {"date": "2025-01-23", "close": 10.6, "volume": 1016.0}, {"date": "2025-01-24", "close": 10.7, "volume": 479.0}, {"date": "2025-01-27", "close": 10.204, "volume": 1266.0}, {"date": "2025-01-28", "close": 10.3, "volume": 1175.0}, {"date": "2025-01-29", "close": 10.4, "volume": 1484.0}, {"date": "2025-01-30", "close": 10.2, "volume": 1350.0}, {"date": "2025-01-31", "close": 10.3, "volume": 872.0}, {"date": "2025-02-03", "close": 10.4, "volume": 332.0}, {"date": "2025-02-04", "close": 10.1, "volume": 1794.0}, {"date": "2025-02-05", "close": 10.0, "volume": 1417.0}, {"date": "2025-02-06", "close": 10.0, "volume": 1925.0}, {"date": "2025-02-07", "close": 10.6, "volume": 2302.0}, {"date": "2025-02-10", "close": 10.35, "volume": 309.0}, {"date": "2025-02-11", "close": 12.4, "volume": 6830.0}, {"date": "2025-02-12", "close": 12.4, "volume": 6764.0}, {"date": "2025-02-13", "close": 13.3, "volume": 3676.0}, {"date": "2025-02-14", "close": 12.4, "volume": 2919.0}, {"date": "2025-02-18", "close": 12.7, "volume": 3304.0}, {"date": "2025-02-19", "close": 12.8, "volume": 1533.0}, {"date": "2025-02-20", "close": 12.4, "volume": 883.0}, {"date": "2025-02-21", "close": 12.626, "volume": 665.0}, {"date": "2025-02-24", "close": 12.0, "volume": 999.0}, {"date": "2025-02-25", "close": 12.099, "volume": 511.0}, {"date": "2025-02-26", "close": 12.3, "volume": 323.0}, {"date": "2025-02-27", "close": 11.8, "volume": 689.0}, {"date": "2025-02-28", "close": 11.4, "volume": 382.0}, {"date": "2025-03-03", "close": 11.1, "volume": 592.0}, {"date": "2025-03-04", "close": 13.1, "volume": 334116.0}, {"date": "2025-03-05", "close": 14.0, "volume": 25699.0}, {"date": "2025-03-06", "close": 12.7, "volume": 4419.0}, {"date": "2025-03-07", "close": 12.0, "volume": 3364.0}, {"date": "2025-03-10", "close": 11.5, "volume": 2172.0}, {"date": "2025-03-11", "close": 10.9, "volume": 2488.0}, {"date": "2025-03-12", "close": 10.9, "volume": 1351.0}, {"date": "2025-03-13", "close": 9.492, "volume": 7215.0}, {"date": "2025-03-14", "close": 11.1, "volume": 3977.0}, {"date": "2025-03-17", "close": 11.8, "volume": 2028.0}, {"date": "2025-03-18", "close": 12.8, "volume": 7626.0}, {"date": "2025-03-19", "close": 12.1, "volume": 1125.0}, {"date": "2025-03-20", "close": 12.2, "volume": 1490.0}, {"date": "2025-03-21", "close": 13.7, "volume": 2842.0}, {"date": "2025-03-24", "close": 12.6, "volume": 1165.0}, {"date": "2025-03-25", "close": 12.2, "volume": 2759.0}, {"date": "2025-03-26", "close": 12.9, "volume": 299.0}, {"date": "2025-03-27", "close": 13.8, "volume": 1999.0}, {"date": "2025-03-28", "close": 12.6, "volume": 1029.0}, {"date": "2025-03-31", "close": 13.6, "volume": 2204.0}, {"date": "2025-04-01", "close": 14.0, "volume": 5413.0}, {"date": "2025-04-02", "close": 13.4, "volume": 8098.0}, {"date": "2025-04-03", "close": 11.0, "volume": 3822.0}, {"date": "2025-04-04", "close": 10.8, "volume": 415.0}, {"date": "2025-04-07", "close": 11.0, "volume": 1488.0}, {"date": "2025-04-08", "close": 10.4, "volume": 397.0}, {"date": "2025-04-09", "close": 10.999, "volume": 332.0}, {"date": "2025-04-10", "close": 10.4, "volume": 274.0}, {"date": "2025-04-11", "close": 10.385, "volume": 342.0}, {"date": "2025-04-14", "close": 10.4, "volume": 251.0}, {"date": "2025-04-15", "close": 10.5, "volume": 458.0}, {"date": "2025-04-16", "close": 10.8, "volume": 860.0}, {"date": "2025-04-17", "close": 10.55, "volume": 342.0}, {"date": "2025-04-21", "close": 10.601, "volume": 778.0}, {"date": "2025-04-22", "close": 11.5, "volume": 377.0}, {"date": "2025-04-23", "close": 11.4, "volume": 809.0}, {"date": "2025-04-24", "close": 12.6, "volume": 1722.0}, {"date": "2025-04-25", "close": 12.3, "volume": 476.0}, {"date": "2025-04-28", "close": 11.8, "volume": 168.0}, {"date": "2025-04-29", "close": 11.101, "volume": 117.0}, {"date": "2025-04-30", "close": 11.3, "volume": 625.0}, {"date": "2025-05-01", "close": 12.0, "volume": 41790.0}, {"date": "2025-05-02", "close": 11.561, "volume": 5109.0}, {"date": "2025-05-05", "close": 11.799, "volume": 931.0}, {"date": "2025-05-06", "close": 11.3, "volume": 5505.0}, {"date": "2025-05-07", "close": 11.138, "volume": 1455.0}, {"date": "2025-05-08", "close": 11.0, "volume": 4132.0}, {"date": "2025-05-09", "close": 11.6, "volume": 5183.0}, {"date": "2025-05-12", "close": 11.8, "volume": 9995.0}, {"date": "2025-05-13", "close": 11.8, "volume": 1846.0}, {"date": "2025-05-14", "close": 11.6, "volume": 1901.0}, {"date": "2025-05-15", "close": 11.7, "volume": 2382.0}, {"date": "2025-05-16", "close": 11.404, "volume": 1098.0}, {"date": "2025-05-19", "close": 10.994, "volume": 2998.0}, {"date": "2025-05-20", "close": 10.9, "volume": 3085.0}, {"date": "2025-05-21", "close": 10.6, "volume": 766.0}, {"date": "2025-05-22", "close": 11.029, "volume": 5618.0}, {"date": "2025-05-23", "close": 10.8, "volume": 4022.0}, {"date": "2025-05-27", "close": 10.4, "volume": 3749.0}, {"date": "2025-05-28", "close": 10.5, "volume": 7268.0}, {"date": "2025-05-29", "close": 10.199, "volume": 1973.0}, {"date": "2025-05-30", "close": 10.287, "volume": 1161.0}, {"date": "2025-06-02", "close": 10.6, "volume": 3836.0}, {"date": "2025-06-03", "close": 10.0, "volume": 3496.0}, {"date": "2025-06-04", "close": 10.1, "volume": 3266.0}, {"date": "2025-06-05", "close": 10.2, "volume": 12663.0}, {"date": "2025-06-06", "close": 10.1, "volume": 3344.0}, {"date": "2025-06-09", "close": 9.557, "volume": 26188.0}, {"date": "2025-06-10", "close": 9.964, "volume": 7709.0}, {"date": "2025-06-11", "close": 10.0, "volume": 7162.0}, {"date": "2025-06-12", "close": 9.8, "volume": 3579.0}, {"date": "2025-06-13", "close": 9.9, "volume": 2224.0}, {"date": "2025-06-16", "close": 9.8, "volume": 2668.0}, {"date": "2025-06-17", "close": 10.0, "volume": 2938.0}, {"date": "2025-06-18", "close": 10.0, "volume": 10179.0}, {"date": "2025-06-20", "close": 9.6, "volume": 10887.0}, {"date": "2025-06-23", "close": 9.71, "volume": 6448.0}, {"date": "2025-06-24", "close": 10.0, "volume": 15171.0}, {"date": "2025-06-25", "close": 10.8, "volume": 22695.0}, {"date": "2025-06-26", "close": 9.3, "volume": 22327.0}, {"date": "2025-06-27", "close": 9.0, "volume": 8942.0}, {"date": "2025-06-30", "close": 9.299, "volume": 13539.0}, {"date": "2025-07-01", "close": 9.001, "volume": 4419.0}, {"date": "2025-07-02", "close": 9.125, "volume": 2648.0}, {"date": "2025-07-03", "close": 9.01, "volume": 2295.0}, {"date": "2025-07-07", "close": 8.902, "volume": 6224.0}, {"date": "2025-07-08", "close": 8.901, "volume": 2837.0}, {"date": "2025-07-09", "close": 8.91, "volume": 816.0}, {"date": "2025-07-10", "close": 9.09, "volume": 9342.0}, {"date": "2025-07-11", "close": 9.301, "volume": 16759.0}, {"date": "2025-07-14", "close": 9.411, "volume": 6560.0}, {"date": "2025-07-15", "close": 9.399, "volume": 1116.0}, {"date": "2025-07-16", "close": 9.001, "volume": 1300.0}, {"date": "2025-07-17", "close": 9.403, "volume": 6003.0}, {"date": "2025-07-18", "close": 9.142, "volume": 1383.0}, {"date": "2025-07-21", "close": 9.038, "volume": 3675.0}, {"date": "2025-07-22", "close": 9.2, "volume": 3614.0}, {"date": "2025-07-23", "close": 9.299, "volume": 2357.0}, {"date": "2025-07-24", "close": 9.399, "volume": 3169.0}, {"date": "2025-07-25", "close": 9.299, "volume": 4149.0}, {"date": "2025-07-28", "close": 8.65, "volume": 12536.0}, {"date": "2025-07-29", "close": 9.001, "volume": 3941.0}, {"date": "2025-07-30", "close": 16.3, "volume": 15878100.0}, {"date": "2025-07-31", "close": 12.9, "volume": 713965.0}, {"date": "2025-08-01", "close": 10.6, "volume": 157018.0}, {"date": "2025-08-04", "close": 7.955, "volume": 313533.0}, {"date": "2025-08-05", "close": 6.458, "volume": 196324.0}, {"date": "2025-08-06", "close": 5.913, "volume": 119577.0}, {"date": "2025-08-07", "close": 6.187, "volume": 56313.0}, {"date": "2025-08-08", "close": 6.284, "volume": 76612.0}, {"date": "2025-08-11", "close": 5.696, "volume": 73318.0}, {"date": "2025-08-12", "close": 5.274, "volume": 85400.0}, {"date": "2025-08-13", "close": 4.506, "volume": 106570.0}, {"date": "2025-08-14", "close": 4.49, "volume": 86293.0}, {"date": "2025-08-15", "close": 5.05, "volume": 55434.0}, {"date": "2025-08-18", "close": 5.54, "volume": 254641.0}, {"date": "2025-08-19", "close": 5.892, "volume": 63073.0}, {"date": "2025-08-20", "close": 5.86, "volume": 65885.0}, {"date": "2025-08-21", "close": 6.2, "volume": 48929.0}, {"date": "2025-08-22", "close": 6.081, "volume": 26184.0}, {"date": "2025-08-25", "close": 5.887, "volume": 23083.0}, {"date": "2025-08-26", "close": 5.97, "volume": 22647.0}, {"date": "2025-08-27", "close": 6.003, "volume": 22343.0}, {"date": "2025-08-28", "close": 5.931, "volume": 21188.0}, {"date": "2025-08-29", "close": 6.041, "volume": 12465.0}, {"date": "2025-09-02", "close": 6.07, "volume": 16044.0}, {"date": "2025-09-03", "close": 6.6, "volume": 45930.0}, {"date": "2025-09-04", "close": 6.264, "volume": 14262.0}, {"date": "2025-09-05", "close": 6.11, "volume": 7963.0}, {"date": "2025-09-08", "close": 7.509, "volume": 86712.0}, {"date": "2025-09-09", "close": 8.501, "volume": 86460.0}, {"date": "2025-09-10", "close": 8.601, "volume": 68878.0}, {"date": "2025-09-11", "close": 9.271, "volume": 37517.0}, {"date": "2025-09-12", "close": 10.0, "volume": 57595.0}, {"date": "2025-09-15", "close": 9.802, "volume": 33653.0}, {"date": "2025-09-16", "close": 10.1, "volume": 24320.0}, {"date": "2025-09-17", "close": 10.0, "volume": 33709.0}, {"date": "2025-09-18", "close": 10.5, "volume": 24384.0}, {"date": "2025-09-19", "close": 11.4, "volume": 538817.0}, {"date": "2025-09-22", "close": 12.8, "volume": 41938.0}, {"date": "2025-09-23", "close": 9.3, "volume": 52011.0}, {"date": "2025-09-24", "close": 7.39, "volume": 64415.0}, {"date": "2025-09-25", "close": 7.483, "volume": 28911.0}, {"date": "2025-09-26", "close": 7.949, "volume": 21135.0}, {"date": "2025-09-29", "close": 8.05, "volume": 15403.0}, {"date": "2025-09-30", "close": 8.07, "volume": 18786.0}, {"date": "2025-10-01", "close": 8.035, "volume": 9935.0}, {"date": "2025-10-02", "close": 7.714, "volume": 20219.0}, {"date": "2025-10-03", "close": 7.59, "volume": 15089.0}, {"date": "2025-10-06", "close": 7.427, "volume": 31157.0}, {"date": "2025-10-07", "close": 7.4, "volume": 39768.0}, {"date": "2025-10-08", "close": 7.134, "volume": 8931.0}, {"date": "2025-10-09", "close": 6.77, "volume": 22358.0}, {"date": "2025-10-10", "close": 6.4, "volume": 31956.0}, {"date": "2025-10-13", "close": 6.19, "volume": 86730.0}, {"date": "2025-10-14", "close": 5.65, "volume": 35793.0}, {"date": "2025-10-15", "close": 5.612, "volume": 13940.0}, {"date": "2025-10-16", "close": 5.128, "volume": 29214.0}, {"date": "2025-10-17", "close": 5.1, "volume": 14898.0}, {"date": "2025-10-20", "close": 4.96, "volume": 637316.0}, {"date": "2025-10-21", "close": 4.856, "volume": 89425.0}, {"date": "2025-10-22", "close": 4.8, "volume": 238317.0}, {"date": "2025-10-23", "close": 5.035, "volume": 110606.0}, {"date": "2025-10-24", "close": 5.196, "volume": 57749.0}, {"date": "2025-10-27", "close": 5.052, "volume": 29780.0}, {"date": "2025-10-28", "close": 5.227, "volume": 21623.0}, {"date": "2025-10-29", "close": 5.257, "volume": 31531.0}, {"date": "2025-10-30", "close": 5.717, "volume": 38303.0}, {"date": "2025-10-31", "close": 5.91, "volume": 113820.0}, {"date": "2025-11-03", "close": 6.499, "volume": 115374.0}, {"date": "2025-11-04", "close": 6.231, "volume": 35975.0}, {"date": "2025-11-05", "close": 6.131, "volume": 14992.0}, {"date": "2025-11-06", "close": 5.727, "volume": 23565.0}, {"date": "2025-11-07", "close": 5.386, "volume": 18310.0}, {"date": "2025-11-10", "close": 5.88, "volume": 20376.0}, {"date": "2025-11-11", "close": 6.0, "volume": 7732.0}, {"date": "2025-11-12", "close": 6.2, "volume": 41216.0}, {"date": "2025-11-13", "close": 6.096, "volume": 8914.0}, {"date": "2025-11-14", "close": 6.77, "volume": 92355.0}, {"date": "2025-11-17", "close": 6.627, "volume": 32957.0}, {"date": "2025-11-18", "close": 6.67, "volume": 16426.0}, {"date": "2025-11-19", "close": 6.29, "volume": 35092.0}, {"date": "2025-11-20", "close": 5.775, "volume": 29206.0}, {"date": "2025-11-21", "close": 6.101, "volume": 20294.0}, {"date": "2025-11-24", "close": 6.496, "volume": 9985.0}, {"date": "2025-11-25", "close": 6.678, "volume": 6097.0}, {"date": "2025-11-26", "close": 6.762, "volume": 11517.0}, {"date": "2025-11-28", "close": 6.956, "volume": 7018.0}, {"date": "2025-12-01", "close": 6.683, "volume": 12637.0}, {"date": "2025-12-02", "close": 6.711, "volume": 4658.0}, {"date": "2025-12-03", "close": 6.756, "volume": 6962.0}, {"date": "2025-12-04", "close": 6.62, "volume": 8860.0}, {"date": "2025-12-05", "close": 5.279, "volume": 59232.0}, {"date": "2025-12-08", "close": 5.053, "volume": 21767.0}, {"date": "2025-12-09", "close": 5.186, "volume": 20166.0}, {"date": "2025-12-10", "close": 4.136, "volume": 48686.0}, {"date": "2025-12-11", "close": 5.26, "volume": 155672.0}, {"date": "2025-12-12", "close": 5.73, "volume": 51211.0}, {"date": "2025-12-15", "close": 5.72, "volume": 75334.0}, {"date": "2025-12-16", "close": 5.6, "volume": 28817.0}, {"date": "2025-12-17", "close": 5.34, "volume": 26042.0}, {"date": "2025-12-18", "close": 5.68, "volume": 30536.0}, {"date": "2025-12-19", "close": 6.45, "volume": 48885.0}, {"date": "2025-12-22", "close": 6.85, "volume": 25432.0}, {"date": "2025-12-23", "close": 6.47, "volume": 42564.0}, {"date": "2025-12-24", "close": 6.3, "volume": 3634.0}, {"date": "2025-12-26", "close": 6.65, "volume": 7335.0}, {"date": "2025-12-29", "close": 6.65, "volume": 15407.0}, {"date": "2025-12-30", "close": 6.88, "volume": 22102.0}, {"date": "2025-12-31", "close": 6.81, "volume": 9367.0}, {"date": "2026-01-02", "close": 7.1, "volume": 167923.0}, {"date": "2026-01-05", "close": 7.37, "volume": 45241.0}, {"date": "2026-01-06", "close": 8.22, "volume": 102761.0}, {"date": "2026-01-07", "close": 8.17, "volume": 22321.0}, {"date": "2026-01-08", "close": 8.42, "volume": 5442.0}, {"date": "2026-01-09", "close": 8.27, "volume": 19707.0}, {"date": "2026-01-12", "close": 7.88, "volume": 23877.0}, {"date": "2026-01-13", "close": 7.61, "volume": 16953.0}, {"date": "2026-01-14", "close": 7.75, "volume": 26592.0}, {"date": "2026-01-15", "close": 8.23, "volume": 11319.0}, {"date": "2026-01-16", "close": 8.12, "volume": 17828.0}, {"date": "2026-01-20", "close": 8.38, "volume": 7679.0}, {"date": "2026-01-21", "close": 8.155, "volume": 8329.0}, {"date": "2026-01-22", "close": 8.0, "volume": 21291.0}, {"date": "2026-01-23", "close": 8.07, "volume": 7469.0}, {"date": "2026-01-26", "close": 8.43, "volume": 15317.0}, {"date": "2026-01-27", "close": 8.38, "volume": 26346.0}, {"date": "2026-01-28", "close": 8.47, "volume": 10518.0}, {"date": "2026-01-29", "close": 8.19, "volume": 39891.0}, {"date": "2026-01-30", "close": 7.56, "volume": 8244.0}, {"date": "2026-02-02", "close": 7.68, "volume": 27909.0}, {"date": "2026-02-03", "close": 7.755, "volume": 22180.0}, {"date": "2026-02-04", "close": 7.845, "volume": 4079.0}, {"date": "2026-02-05", "close": 7.94, "volume": 22134.0}, {"date": "2026-02-06", "close": 8.01, "volume": 10853.0}, {"date": "2026-02-09", "close": 7.86, "volume": 9785.0}, {"date": "2026-02-10", "close": 7.73, "volume": 5906.0}, {"date": "2026-02-11", "close": 7.73, "volume": 7765.0}, {"date": "2026-02-12", "close": 7.07, "volume": 7486.0}, {"date": "2026-02-13", "close": 7.73, "volume": 8345.0}, {"date": "2026-02-17", "close": 7.1, "volume": 5897.0}, {"date": "2026-02-18", "close": 7.275, "volume": 15709.0}, {"date": "2026-02-19", "close": 7.65, "volume": 2062.0}, {"date": "2026-02-20", "close": 7.28, "volume": 5364.0}, {"date": "2026-02-23", "close": 7.26, "volume": 4601.0}, {"date": "2026-02-24", "close": 7.12, "volume": 3190.0}, {"date": "2026-02-25", "close": 7.26, "volume": 3439.0}, {"date": "2026-02-26", "close": 6.92, "volume": 9370.0}, {"date": "2026-02-27", "close": 7.72, "volume": 15695.0}, {"date": "2026-03-02", "close": 7.43, "volume": 5178.0}, {"date": "2026-03-03", "close": 6.8, "volume": 1738.0}, {"date": "2026-03-04", "close": 7.49, "volume": 5150.0}, {"date": "2026-03-05", "close": 6.49, "volume": 26812.0}, {"date": "2026-03-06", "close": 6.115, "volume": 2167.0}, {"date": "2026-03-09", "close": 5.17, "volume": 34347.0}, {"date": "2026-03-10", "close": 5.4, "volume": 5749.0}, {"date": "2026-03-11", "close": 5.49, "volume": 1959.0}, {"date": "2026-03-12", "close": 5.39, "volume": 1764.0}, {"date": "2026-03-13", "close": 5.74, "volume": 1125.0}, {"date": "2026-03-16", "close": 5.54, "volume": 3648.0}, {"date": "2026-03-17", "close": 5.02, "volume": 16898.0}, {"date": "2026-03-18", "close": 4.66, "volume": 11138.0}, {"date": "2026-03-19", "close": 4.28, "volume": 9225.0}, {"date": "2026-03-20", "close": 3.78, "volume": 43632.0}, {"date": "2026-03-23", "close": 3.925, "volume": 8235.0}, {"date": "2026-03-24", "close": 3.98, "volume": 6205.0}, {"date": "2026-03-25", "close": 4.3, "volume": 2498.0}, {"date": "2026-03-26", "close": 4.23, "volume": 2932.0}, {"date": "2026-03-27", "close": 4.41, "volume": 5116.0}, {"date": "2026-03-30", "close": 4.0, "volume": 30501.0}, {"date": "2026-03-31", "close": 4.4, "volume": 14905.0}, {"date": "2026-04-01", "close": 3.945, "volume": 11772.0}, {"date": "2026-04-02", "close": 3.63, "volume": 13388.0}, {"date": "2026-04-06", "close": 3.64, "volume": 7575.0}, {"date": "2026-04-07", "close": 3.745, "volume": 3820.0}, {"date": "2026-04-08", "close": 3.56, "volume": 9756.0}, {"date": "2026-04-09", "close": 3.22, "volume": 17300.0}, {"date": "2026-04-10", "close": 2.69, "volume": 12027.0}, {"date": "2026-04-13", "close": 2.63, "volume": 26684.0}, {"date": "2026-04-14", "close": 2.61, "volume": 20851.0}, {"date": "2026-04-15", "close": 2.96, "volume": 44646.0}, {"date": "2026-04-16", "close": 3.07, "volume": 26113.0}, {"date": "2026-04-17", "close": 2.905, "volume": 30434.0}, {"date": "2026-04-20", "close": 2.9, "volume": 19426.0}, {"date": "2026-04-21", "close": 2.9, "volume": 24522.0}, {"date": "2026-04-22", "close": 2.94, "volume": 22217.0}, {"date": "2026-04-23", "close": 2.94, "volume": 8006.0}, {"date": "2026-04-24", "close": 2.9459, "volume": 2368.0}, {"date": "2026-04-27", "close": 2.9, "volume": 25161.0}, {"date": "2026-04-28", "close": 2.9, "volume": 6003.0}, {"date": "2026-04-29", "close": 2.9068, "volume": 1330.0}, {"date": "2026-04-30", "close": 2.901, "volume": 4478.0}, {"date": "2026-05-01", "close": 2.9, "volume": 13116.0}, {"date": "2026-05-04", "close": 2.9, "volume": 10051.0}, {"date": "2026-05-05", "close": 2.93, "volume": 6584.0}, {"date": "2026-05-06", "close": 2.9074, "volume": 3716.0}, {"date": "2026-05-07", "close": 2.9, "volume": 8043.0}, {"date": "2026-05-08", "close": 2.66, "volume": 28743.0}, {"date": "2026-05-11", "close": 2.4399, "volume": 29166.0}, {"date": "2026-05-12", "close": 2.34, "volume": 4923.0}, {"date": "2026-05-13", "close": 2.21, "volume": 14611.0}, {"date": "2026-05-14", "close": 2.34, "volume": 37814.0}, {"date": "2026-05-15", "close": 2.12, "volume": 10947.0}, {"date": "2026-05-18", "close": 2.065, "volume": 6875.0}, {"date": "2026-05-19", "close": 2.47, "volume": 63528.0}, {"date": "2026-05-20", "close": 2.41, "volume": 13595.0}, {"date": "2026-05-21", "close": 2.6, "volume": 33368.0}, {"date": "2026-05-22", "close": 2.68, "volume": 72242.0}, {"date": "2026-05-26", "close": 2.71, "volume": 17866.0}, {"date": "2026-05-27", "close": 2.69, "volume": 23543.0}, {"date": "2026-05-28", "close": 2.65, "volume": 25077.0}, {"date": "2026-05-29", "close": 2.45, "volume": 9651.0}, {"date": "2026-06-01", "close": 2.405, "volume": 9493.0}, {"date": "2026-06-02", "close": 2.33, "volume": 6694.0}, {"date": "2026-06-03", "close": 2.305, "volume": 6824.0}, {"date": "2026-06-04", "close": 2.44, "volume": 50883.0}, {"date": "2026-06-05", "close": 2.39, "volume": 4322.0}, {"date": "2026-06-08", "close": 2.405, "volume": 7779.0}, {"date": "2026-06-09", "close": 2.4, "volume": 2717.0}, {"date": "2026-06-10", "close": 2.49, "volume": 5723.0}, {"date": "2026-06-11", "close": 2.43, "volume": 1543.0}, {"date": "2026-06-12", "close": 2.45, "volume": 8955.0}, {"date": "2026-06-15", "close": 2.4, "volume": 9343.0}, {"date": "2026-06-16", "close": 2.35, "volume": 4780.0}, {"date": "2026-06-17", "close": 2.36, "volume": 3921.0}, {"date": "2026-06-18", "close": 2.07, "volume": 12805.0}, {"date": "2026-06-22", "close": 2.2, "volume": 10998.0}, {"date": "2026-06-23", "close": 2.21, "volume": 4217.0}, {"date": "2026-06-24", "close": 2.38, "volume": 3817.0}, {"date": "2026-06-25", "close": 2.31, "volume": 9423.0}, {"date": "2026-06-26", "close": 2.53, "volume": 14785.0}, {"date": "2026-06-29", "close": 2.5, "volume": 7835.0}, {"date": "2026-06-30", "close": 2.32, "volume": 48680.0}, {"date": "2026-07-01", "close": 2.45, "volume": 34973.0}, {"date": "2026-07-02", "close": 2.38, "volume": 5146.0}, {"date": "2026-07-06", "close": 2.45, "volume": 5700.0}, {"date": "2026-07-07", "close": 2.28, "volume": 34444.0}, {"date": "2026-07-08", "close": 2.26, "volume": 31782.0}, {"date": "2026-07-09", "close": 2.5, "volume": 6089.0}, {"date": "2026-07-10", "close": 2.72, "volume": 15109.0}, {"date": "2026-07-13", "close": 2.62, "volume": 18794.0}, {"date": "2026-07-14", "close": 2.56, "volume": 6357.0}, {"date": "2026-07-15", "close": 2.67, "volume": 8259.0}, {"date": "2026-07-16", "close": 2.76, "volume": 8242.0}, {"date": "2026-07-17", "close": 2.68, "volume": 3396.0}, {"date": "2026-07-20", "close": 2.64, "volume": 12269.0}, {"date": "2026-07-21", "close": 2.85, "volume": 76879.0}, {"date": "2026-07-22", "close": 2.69, "volume": 10144.0}, {"date": "2026-07-23", "close": 2.82, "volume": 61059.0}, {"date": "2026-07-24", "close": 3.18, "volume": 161821.0}, {"date": "2026-07-27", "close": 3.49, "volume": 37086.0}, {"date": "2026-07-28", "close": 3.63, "volume": 17929.0}, {"date": "2026-07-29", "close": 3.4, "volume": 9839.0}, {"date": "2026-07-30", "close": 3.08, "volume": 21875.0}, {"date": "2026-07-31", "close": 2.86, "volume": 6823.0}, {"date": "2026-08-03", "close": 2.91, "volume": 7092.0}, {"date": "2026-08-04", "close": 2.99, "volume": 16834.0}, {"date": "2026-08-05", "close": 3.09, "volume": 8474.0}, {"date": "2026-08-06", "close": 3.0, "volume": 4887.0}, {"date": "2026-08-07", "close": 3.0931, "volume": 7745.0}, {"date": "2026-08-10", "close": 3.03, "volume": 3095.0}, {"date": "2026-08-11", "close": 2.915, "volume": 3291.0}, {"date": "2026-08-12", "close": 2.935, "volume": 1000.0}, {"date": "2026-08-13", "close": 2.88, "volume": 10914.0}, {"date": "2026-08-14", "close": 2.815, "volume": 5241.0}, {"date": "2026-08-17", "close": 2.6, "volume": 54565.0}, {"date": "2026-08-18", "close": 2.98, "volume": 16801.0}, {"date": "2026-08-19", "close": 2.83, "volume": 24683.0}, {"date": "2026-08-20", "close": 2.885, "volume": 1871.0}, {"date": "2026-08-21", "close": 2.91, "volume": 6709.0}, {"date": "2026-08-24", "close": 2.8, "volume": 14048.0}, {"date": "2026-08-25", "close": 2.8, "volume": 1647.0}, {"date": "2026-08-26", "close": 2.81, "volume": 114074.0}, {"date": "2026-08-27", "close": 2.87, "volume": 8043.0}, {"date": "2026-08-28", "close": 2.94, "volume": 4240.0}, {"date": "2026-08-31", "close": 2.96, "volume": 67839.0}, {"date": "2026-09-01", "close": 2.85, "volume": 29663.0}, {"date": "2026-09-02", "close": 2.81, "volume": 17324.0}, {"date": "2026-09-03", "close": 3.2, "volume": 34382.0}, {"date": "2026-09-04", "close": 3.1, "volume": 15956.0}, {"date": "2026-09-08", "close": 2.81, "volume": 4051.0}, {"date": "2026-09-09", "close": 2.815, "volume": 8449.0}, {"date": "2026-09-10", "close": 2.82, "volume": 35846.0}, {"date": "2026-09-11", "close": 2.83, "volume": 51995.0}, {"date": "2026-09-14", "close": 2.99, "volume": 36367.0}, {"date": "2026-09-15", "close": 2.95, "volume": 6809.0}, {"date": "2026-09-16", "close": 2.93, "volume": 3964.0}, {"date": "2026-09-17", "close": 3.18, "volume": 25835.0}, {"date": "2026-09-18", "close": 3.48, "volume": 152029.0}, {"date": "2026-09-21", "close": 3.2899, "volume": 11739.0}, {"date": "2026-09-22", "close": 3.24, "volume": 25180.0}, {"date": "2026-09-23", "close": 3.265, "volume": 15242.0}], "refreshing": true}