{"ticker": "ALLO", "overview": {"cik": "1737287", "ticker": "ALLO", "name": "Allogene Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001491874-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001491874-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-021654", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379423", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058920", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001737287-26-000023", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002725", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000912", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-12", "title": "Shelf registration", "accession": "0001628280-26-056232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-056213", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001296549-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001851044-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001221355-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001737287-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001737287-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001197020-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001700969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001548072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001764157-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044618", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001628280-26-044616", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001193125-26-245501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245484", "price_sensitive": true}]}, "description": "Allogene Therapeutics, Inc. trades as ALLO on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 153 insider filings for the company, from August 2021 to October 2026. Across those, 17 insiders disclosed 4 open-market purchases totalling $7.14M against 53 sales totalling $3.49M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 7143171.75, "sell_n": 53, "sell_sum": 3490933.3415, "net": 3652238.4085, "insiders": 17, "first_date": "2021-08-16", "last_date": "2026-10-21"}, "metrics": {"ticker": "ALLO", "has_prices": true, "as_of": "2026-08-07", "last": 2.01, "prev_close": 1.97, "change": 0.039999999999999813, "change_pct": 0.020304568527918686, "session_volume": 3699201.0, "vwap_5": 1.9191649644593807, "vwap_20": 1.8451808748211918, "vwap_60": 2.00060021569807, "vwap_250": 1.979975754187802, "high_52w": 3.06, "low_52w": 1.05, "avg_volume_20": 6181801.55, "sessions": 400, "market_cap": {"value": 693760667.6099999, "shares": 345154561.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003872", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 6.7% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0002012383-26-003872-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001491874-26-000005", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48698.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $49K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000149187426000005/0001491874-26-000005-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0001628280-26-058920", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Earl Martin Douglas", "who_key": "Douglas Earl Martin", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 62957.64000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Someone inside ALLO is selling \u2014 $63K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000162828026058920/0001628280-26-058920-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "13DG-0001231919-26-000912", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 5.6% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001231919-26-000912-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001851044-26-000005", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Zachary Roberts", "who_key": "Roberts Zachary", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000185104426000005/0001851044-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0000093751-26-000405", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. takes a 5.5% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0000093751-26-000405-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001296549-26-000008", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 3.9% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001296549-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001764157-26-000004", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Elizabeth A. Barrett", "who_key": "Barrett Elizabeth A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000176415726000004/0001764157-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001548072-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Franz B. Humer", "who_key": "Humer Franz B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000154807226000002/0001548072-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001700969-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Owen N. Witte", "who_key": "WITTE OWEN N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000170096926000002/0001700969-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001197020-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Vicki L. Sato", "who_key": "SATO VICKI L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000119702026000002/0001197020-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001737287-26-000019", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Stephen Mayo", "who_key": "Mayo Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000019/0001737287-26-000019-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001737287-26-000021", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Deborah M. Messemer", "who_key": "MESSEMER DEBORAH M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000021/0001737287-26-000021-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001221355-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Joshua A. Kazam", "who_key": "Kazam Joshua A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000122135526000002/0001221355-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "13DG-0000902664-26-002534", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. raises a passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0000902664-26-002534-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062730", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 2.4% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001104659-26-062730-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001296549-26-000006", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 5.4% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001296549-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0001611024-26-000005", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 4.9% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001611024-26-000005-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0001231919-26-000398", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. crosses 5% of ALLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001231919-26-000398-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278869}, {"id": "0001835208-26-000003", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Annie Yoshiyama", "who_key": "Yoshiyama Annie", "role": "SVP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22143.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $22K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000183520826000003/0001835208-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281749}, {"id": "0002057918-26-000007", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Benjamin Machinas Beneski", "who_key": "Beneski Benjamin Machinas", "role": "SVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7167.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $7K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000205791826000007/0002057918-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "0001737287-26-000013", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "David D. Chang", "who_key": "Chang David D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 117974.61000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $118K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000013/0001737287-26-000013-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0001737287-26-000015", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Benjamin Machinas Beneski", "who_key": "Beneski Benjamin Machinas", "role": "SVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11942.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $12K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000015/0001737287-26-000015-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0002057918-26-000003", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Benjamin Machinas Beneski", "who_key": "Beneski Benjamin Machinas", "role": "SVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18543.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $19K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000205791826000003/0002057918-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001296549-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Arie Belldegrun", "who_key": "Belldegrun Arie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000129654926000002/0001296549-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001737287-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Zachary Roberts", "who_key": "Roberts Zachary", "role": "EVP of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 63189.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $63K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000002/0001737287-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001737287-26-000005", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Annie Yoshiyama", "who_key": "Yoshiyama Annie", "role": "SVP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7167.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $7K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000005/0001737287-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001362155-26-000002", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Earl Martin Douglas", "who_key": "Douglas Earl Martin", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40304.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $40K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000136215526000002/0001362155-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001737287-26-000007", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42241.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $42K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000007/0001737287-26-000007-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001737287-26-000009", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "David D. Chang", "who_key": "Chang David D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 171484.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $171K of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000009/0001737287-26-000009-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}], "recent_buys": [{"id": "0001737287-24-000042", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Arie Belldegrun", "who_key": "Belldegrun Arie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999997.3, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $5M of ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728724000042/0001737287-24-000042-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296949}, {"id": "0001593968-24-000449", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 683.0500000000001, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO puts $683 into ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396824000449/0001593968-24-000449-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451029}, {"id": "0001214659-22-000706", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Joshua A. Kazam", "who_key": "Kazam Joshua A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 189000.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922000706/0001214659-22-000706-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528149}, {"id": "0001214659-22-000701", "src": "INSIDERS", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Arie Belldegrun", "who_key": "Belldegrun Arie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1953491.4, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922000701/0001214659-22-000701-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528149}], "institutional": [{"id": "13DG-0002012383-26-003872", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 6.7% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0002012383-26-003872-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001231919-26-000912", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 5.6% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001231919-26-000912-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000093751-26-000405", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. takes a 5.5% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0000093751-26-000405-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001296549-26-000008", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 3.9% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001296549-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000902664-26-002534", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. raises a passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0000902664-26-002534-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062730", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 2.4% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001104659-26-062730-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001296549-26-000006", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 5.4% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001296549-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0001611024-26-000005", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. moves to a 4.9% passive stake in ALLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001611024-26-000005-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0001231919-26-000398", "src": "13DG", "ticker": "ALLO", "cik": "1737287", "company": "Allogene Therapeutics, Inc.", "company_raw": "Allogene Therapeutics, Inc.", "who": "Allogene Therapeutics, Inc.", "who_key": "Allogene Therapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Allogene Therapeutics, Inc. crosses 5% of ALLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/0001231919-26-000398-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278869}], "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": "Allogene Therapeutics, Inc. - Common Stock", "new_value": "Allogene Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737287", "applied": 1, "detected_at": "2026-09-10T03:14:51.085701"}]}, "key_people": [{"who": "Arie Belldegrun", "who_key": "Belldegrun Arie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6953488.699999999, "sold": 0, "net": 6953488.699999999, "trades": 2, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4999997.3, "date": "2024-05-16", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728724000042/0001737287-24-000042-index.htm"}, {"action": "BUY", "amount": 1953491.4, "date": "2022-01-12", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922000701/0001214659-22-000701-index.htm"}], "latest": {"action": "BUY", "amount": 4999997.3, "date": "2024-05-16", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728724000042/0001737287-24-000042-index.htm"}}, {"who": "Owen N. Witte", "who_key": "WITTE OWEN N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 982500.0, "net": -982500.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 251250.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728722000068/0001737287-22-000068-index.htm"}, {"action": "SELL", "amount": 251250.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728722000069/0001737287-22-000069-index.htm"}, {"action": "SELL", "amount": 117600.0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922008272/0001214659-22-008272-index.htm"}, {"action": "SELL", "amount": 127700.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465921009372/0001214659-21-009372-index.htm"}, {"action": "SELL", "amount": 234700.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465921008900/0001214659-21-008900-index.htm"}], "latest": {"action": "SELL", "amount": 251250.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728722000068/0001737287-22-000068-index.htm"}}, {"who": "David D. Chang", "who_key": "Chang David D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 639091.9524000001, "net": -639091.9524000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117974.61000000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000013/0001737287-26-000013-index.htm"}, {"action": "SELL", "amount": 171484.2, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000009/0001737287-26-000009-index.htm"}, {"action": "SELL", "amount": 91469.28, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000042/0001737287-25-000042-index.htm"}, {"action": "SELL", "amount": 77285.04, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000017/0001737287-25-000017-index.htm"}, {"action": "SELL", "amount": 180878.8224, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922004085/0001214659-22-004085-index.htm"}], "latest": {"action": "SELL", "amount": 117974.61000000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000013/0001737287-26-000013-index.htm"}}, {"who": "Rafael Amado", "who_key": "Amado Rafael", "role": "EVP of R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 474304.86470000003, "net": -474304.86470000003, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23940.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728722000057/0001737287-22-000057-index.htm"}, {"action": "SELL", "amount": 22880.0, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000166211922000002/0001662119-22-000002-index.htm"}, {"action": "SELL", "amount": 22360.0, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922008241/0001214659-22-008241-index.htm"}, {"action": "SELL", "amount": 85091.95, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922007226/0001214659-22-007226-index.htm"}, {"action": "SELL", "amount": 39847.820999999996, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922004087/0001214659-22-004087-index.htm"}, {"action": "SELL", "amount": 280185.0937, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465921010210/0001214659-21-010210-index.htm"}], "latest": {"action": "SELL", "amount": 23940.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728722000057/0001737287-22-000057-index.htm"}}, {"who": "Veer Bhavnagri", "who_key": "Bhavnagri Veer", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 380657.011, "net": -380657.011, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20550.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396823000317/0001593968-23-000317-index.htm"}, {"action": "SELL", "amount": 21120.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396823000168/0001593968-23-000168-index.htm"}, {"action": "SELL", "amount": 42186.4212, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396822001742/0001593968-22-001742-index.htm"}, {"action": "SELL", "amount": 67962.0898, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922004086/0001214659-22-004086-index.htm"}, {"action": "SELL", "amount": 123844.5, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465921009625/0001214659-21-009625-index.htm"}, {"action": "SELL", "amount": 104994.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465921008761/0001214659-21-008761-index.htm"}], "latest": {"action": "SELL", "amount": 20550.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396823000317/0001593968-23-000317-index.htm"}}, {"who": "Deborah M. Messemer", "who_key": "MESSEMER DEBORAH M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 197449.0173, "net": -197449.0173, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52376.7, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000066/0001737287-25-000066-index.htm"}, {"action": "SELL", "amount": 32350.590000000004, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000022/0001737287-25-000022-index.htm"}, {"action": "SELL", "amount": 19916.480000000003, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728724000081/0001737287-24-000081-index.htm"}, {"action": "SELL", "amount": 42488.431300000004, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396824000878/0001593968-24-000878-index.htm"}, {"action": "SELL", "amount": 50316.816, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000159396823001520/0001593968-23-001520-index.htm"}], "latest": {"action": "SELL", "amount": 52376.7, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000066/0001737287-25-000066-index.htm"}}, {"who": "Joshua A. Kazam", "who_key": "Kazam Joshua A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 189000.0, "sold": 0, "net": 189000.0, "trades": 1, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 189000.0, "date": "2022-01-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922000706/0001214659-22-000706-index.htm"}], "latest": {"action": "BUY", "amount": 189000.0, "date": "2022-01-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000121465922000706/0001214659-22-000706-index.htm"}}, {"who": "Zachary Roberts", "who_key": "Roberts Zachary", "role": "EVP of R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 184597.26, "net": -184597.26, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63189.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000002/0001737287-26-000002-index.htm"}, {"action": "SELL", "amount": 40979.64, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000185104426000003/0001851044-26-000003-index.htm"}, {"action": "SELL", "amount": 32014.399999999998, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000016/0001737287-25-000016-index.htm"}, {"action": "SELL", "amount": 48414.22, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728725000003/0001737287-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 63189.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737287/000173728726000002/0001737287-26-000002-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -62957.64000000001}, {"date": "2026-10-21", "net": -48698.280000000006}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001491874-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001491874-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-021654", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379423", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058920", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001737287-26-000023", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002725", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000912", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-12", "title": "Shelf registration", "accession": "0001628280-26-056232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-056213", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001296549-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001851044-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001221355-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001737287-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001737287-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001197020-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001700969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001548072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001764157-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044618", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001628280-26-044616", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001193125-26-245501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245484", "price_sensitive": true}], "performance": {"ticker": "ALLO", "has_prices": true, "summary": {"n": 4, "avg": -0.6119646292568971, "win_rate": 0.0, "best": -0.33222591362126247, "worst": -0.8369829683698297, "as_of": "2026-08-07"}, "buys": [{"who": "Belldegrun Arie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999997.3, "date": "2024-05-16", "score": 59.4, "ref_price": 3.01, "return": -0.33222591362126247}, {"who": "Parker Geoffrey M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 683.0500000000001, "date": "2024-01-30", "score": 25.2, "ref_price": 3.6, "return": -0.44166666666666676}, {"who": "Kazam Joshua A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189000.0, "date": "2022-01-12", "score": 43.3, "ref_price": 12.33, "return": -0.8369829683698297}, {"who": "Belldegrun Arie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1953491.4, "date": "2022-01-12", "score": 69.5, "ref_price": 12.33, "return": -0.8369829683698297}]}, "price_series": [{"date": "2018-10-11", "close": 25.0, "volume": 8109171.0}, {"date": "2018-10-12", "close": 26.81, "volume": 2197322.0}, {"date": "2018-10-15", "close": 26.96, "volume": 1345443.0}, {"date": "2018-10-16", "close": 25.87, "volume": 939097.0}, {"date": "2018-10-17", "close": 24.98, "volume": 2139559.0}, {"date": "2018-10-18", "close": 23.8, "volume": 1267800.0}, {"date": "2018-10-19", "close": 23.4, "volume": 444548.0}, {"date": "2018-10-22", "close": 23.0, "volume": 514140.0}, {"date": "2018-10-23", "close": 22.84, "volume": 426788.0}, {"date": "2018-10-24", "close": 22.5, "volume": 1742504.0}, {"date": "2018-10-25", "close": 22.56, "volume": 1071401.0}, {"date": "2018-10-26", "close": 23.0, "volume": 368272.0}, {"date": "2018-10-29", "close": 23.02, "volume": 364175.0}, {"date": "2018-10-30", "close": 23.81, "volume": 265541.0}, {"date": "2018-10-31", "close": 24.01, "volume": 361807.0}, {"date": "2018-11-01", "close": 26.95, "volume": 402202.0}, {"date": "2018-11-02", "close": 27.69, "volume": 831370.0}, {"date": "2018-11-05", "close": 28.35, "volume": 792923.0}, {"date": "2018-11-06", "close": 33.3, "volume": 1040539.0}, {"date": "2018-11-07", "close": 32.68, "volume": 1329978.0}, {"date": "2018-11-08", "close": 33.24, "volume": 596134.0}, {"date": "2018-11-09", "close": 30.62, "volume": 510267.0}, {"date": "2018-11-12", "close": 27.02, "volume": 426558.0}, {"date": "2018-11-13", "close": 27.7, "volume": 261828.0}, {"date": "2018-11-14", "close": 25.005, "volume": 1082640.0}, {"date": "2018-11-15", "close": 26.93, "volume": 375508.0}, {"date": "2018-11-16", "close": 27.98, "volume": 463244.0}, {"date": "2018-11-19", "close": 26.53, "volume": 435175.0}, {"date": "2018-11-20", "close": 25.54, "volume": 301849.0}, {"date": "2018-11-21", "close": 25.59, "volume": 233557.0}, {"date": "2018-11-23", "close": 26.52, "volume": 63491.0}, {"date": "2018-11-26", "close": 27.66, "volume": 246983.0}, {"date": "2018-11-27", "close": 28.39, "volume": 241303.0}, {"date": "2018-11-28", "close": 30.5, "volume": 448793.0}, {"date": "2018-11-29", "close": 31.03, "volume": 383960.0}, {"date": "2018-11-30", "close": 31.28, "volume": 526934.0}, {"date": "2018-12-03", "close": 31.69, "volume": 441387.0}, {"date": "2018-12-04", "close": 30.45, "volume": 671462.0}, {"date": "2018-12-06", "close": 27.065, "volume": 1439534.0}, {"date": "2018-12-07", "close": 26.28, "volume": 520795.0}, {"date": "2018-12-10", "close": 26.52, "volume": 621972.0}, {"date": "2018-12-11", "close": 25.99, "volume": 557056.0}, {"date": "2018-12-12", "close": 26.21, "volume": 324247.0}, {"date": "2018-12-13", "close": 26.14, "volume": 310176.0}, {"date": "2018-12-14", "close": 26.22, "volume": 551958.0}, {"date": "2018-12-17", "close": 25.42, "volume": 475981.0}, {"date": "2018-12-18", "close": 25.69, "volume": 615298.0}, {"date": "2018-12-19", "close": 25.57, "volume": 603499.0}, {"date": "2018-12-20", "close": 24.72, "volume": 1008927.0}, {"date": "2018-12-21", "close": 24.14, "volume": 4211552.0}, {"date": "2018-12-24", "close": 24.12, "volume": 167735.0}, {"date": "2018-12-26", "close": 25.33, "volume": 401044.0}, {"date": "2018-12-27", "close": 24.76, "volume": 352193.0}, {"date": "2018-12-28", "close": 25.9, "volume": 217872.0}, {"date": "2018-12-31", "close": 26.93, "volume": 403127.0}, {"date": "2019-01-02", "close": 27.56, "volume": 694668.0}, {"date": "2019-01-03", "close": 26.0, "volume": 272720.0}, {"date": "2019-01-04", "close": 26.47, "volume": 413475.0}, {"date": "2019-01-07", "close": 27.39, "volume": 583129.0}, {"date": "2019-01-08", "close": 27.06, "volume": 296498.0}, {"date": "2019-01-09", "close": 27.33, "volume": 235347.0}, {"date": "2019-01-10", "close": 28.1, "volume": 424662.0}, {"date": "2019-01-11", "close": 29.51, "volume": 504716.0}, {"date": "2019-01-14", "close": 28.46, "volume": 451462.0}, {"date": "2019-01-15", "close": 27.95, "volume": 253808.0}, {"date": "2019-01-16", "close": 28.79, "volume": 199985.0}, {"date": "2019-01-17", "close": 28.19, "volume": 304439.0}, {"date": "2019-01-18", "close": 28.58, "volume": 323986.0}, {"date": "2019-01-22", "close": 27.78, "volume": 234122.0}, {"date": "2019-01-23", "close": 27.81, "volume": 139121.0}, {"date": "2019-01-24", "close": 28.65, "volume": 194358.0}, {"date": "2019-01-25", "close": 29.54, "volume": 236987.0}, {"date": "2019-01-28", "close": 29.52, "volume": 272313.0}, {"date": "2019-01-29", "close": 29.86, "volume": 236330.0}, {"date": "2019-01-30", "close": 30.3, "volume": 337327.0}, {"date": "2019-01-31", "close": 30.33, "volume": 429837.0}, {"date": "2019-02-01", "close": 30.77, "volume": 251899.0}, {"date": "2019-02-04", "close": 31.58, "volume": 290699.0}, {"date": "2019-02-05", "close": 31.0, "volume": 414570.0}, {"date": "2019-02-06", "close": 30.84, "volume": 212033.0}, {"date": "2019-02-07", "close": 30.13, "volume": 473772.0}, {"date": "2019-02-08", "close": 30.12, "volume": 237441.0}, {"date": "2019-02-11", "close": 30.27, "volume": 384347.0}, {"date": "2019-02-12", "close": 31.5, "volume": 283784.0}, {"date": "2019-02-13", "close": 31.94, "volume": 308271.0}, {"date": "2019-02-14", "close": 31.14, "volume": 247624.0}, {"date": "2019-02-15", "close": 31.24, "volume": 337028.0}, {"date": "2019-02-19", "close": 31.87, "volume": 199217.0}, {"date": "2019-02-20", "close": 30.69, "volume": 291994.0}, {"date": "2019-02-21", "close": 30.68, "volume": 178599.0}, {"date": "2019-02-22", "close": 31.07, "volume": 155008.0}, {"date": "2019-02-25", "close": 31.73, "volume": 371111.0}, {"date": "2019-02-26", "close": 31.77, "volume": 151554.0}, {"date": "2019-02-27", "close": 32.54, "volume": 588861.0}, {"date": "2019-02-28", "close": 31.69, "volume": 385951.0}, {"date": "2019-03-01", "close": 31.34, "volume": 526488.0}, {"date": "2019-03-04", "close": 31.94, "volume": 601497.0}, {"date": "2019-03-05", "close": 31.52, "volume": 369339.0}, {"date": "2019-03-06", "close": 29.64, "volume": 275171.0}, {"date": "2019-03-07", "close": 29.65, "volume": 202578.0}, {"date": "2019-03-08", "close": 28.38, "volume": 688065.0}, {"date": "2019-03-11", "close": 28.26, "volume": 540287.0}, {"date": "2019-03-12", "close": 26.72, "volume": 818136.0}, {"date": "2019-03-13", "close": 26.89, "volume": 770888.0}, {"date": "2019-03-14", "close": 26.53, "volume": 624034.0}, {"date": "2019-03-15", "close": 26.74, "volume": 2262894.0}, {"date": "2019-03-18", "close": 26.83, "volume": 656923.0}, {"date": "2019-03-19", "close": 26.3, "volume": 400889.0}, {"date": "2019-03-20", "close": 25.96, "volume": 260987.0}, {"date": "2019-03-21", "close": 27.28, "volume": 359078.0}, {"date": "2019-03-22", "close": 25.55, "volume": 1017727.0}, {"date": "2019-03-25", "close": 24.82, "volume": 696785.0}, {"date": "2019-03-26", "close": 25.65, "volume": 354726.0}, {"date": "2019-03-27", "close": 26.19, "volume": 427044.0}, {"date": "2019-03-28", "close": 27.05, "volume": 347388.0}, {"date": "2019-03-29", "close": 28.91, "volume": 513349.0}, {"date": "2019-04-01", "close": 28.73, "volume": 300172.0}, {"date": "2019-04-02", "close": 28.12, "volume": 206516.0}, {"date": "2019-04-03", "close": 27.8, "volume": 201070.0}, {"date": "2019-04-04", "close": 27.93, "volume": 393608.0}, {"date": "2019-04-05", "close": 27.97, "volume": 286795.0}, {"date": "2019-04-08", "close": 27.48, "volume": 292080.0}, {"date": "2019-04-09", "close": 26.96, "volume": 422748.0}, {"date": "2019-04-10", "close": 27.0, "volume": 371814.0}, {"date": "2019-04-11", "close": 26.6, "volume": 520658.0}, {"date": "2019-04-12", "close": 26.32, "volume": 602154.0}, {"date": "2019-04-15", "close": 25.94, "volume": 569288.0}, {"date": "2019-04-16", "close": 26.27, "volume": 292132.0}, {"date": "2019-04-17", "close": 25.56, "volume": 411154.0}, {"date": "2019-04-18", "close": 25.95, "volume": 280921.0}, {"date": "2019-04-22", "close": 25.79, "volume": 270674.0}, {"date": "2019-04-23", "close": 26.93, "volume": 314326.0}, {"date": "2019-04-24", "close": 27.56, "volume": 430554.0}, {"date": "2019-04-25", "close": 27.94, "volume": 242579.0}, {"date": "2019-04-26", "close": 29.85, "volume": 548749.0}, {"date": "2019-04-29", "close": 29.8, "volume": 375413.0}, {"date": "2019-04-30", "close": 29.95, "volume": 319810.0}, {"date": "2019-05-01", "close": 29.47, "volume": 480850.0}, {"date": "2019-05-02", "close": 29.72, "volume": 522991.0}, {"date": "2019-05-03", "close": 30.23, "volume": 381081.0}, {"date": "2019-05-06", "close": 31.09, "volume": 318200.0}, {"date": "2019-05-07", "close": 29.79, "volume": 529008.0}, {"date": "2019-05-08", "close": 30.44, "volume": 410166.0}, {"date": "2019-05-09", "close": 30.02, "volume": 519659.0}, {"date": "2019-05-10", "close": 30.31, "volume": 419948.0}, {"date": "2019-05-13", "close": 29.82, "volume": 392622.0}, {"date": "2019-05-14", "close": 31.04, "volume": 454947.0}, {"date": "2019-05-15", "close": 28.56, "volume": 1357495.0}, {"date": "2019-05-16", "close": 29.76, "volume": 358822.0}, {"date": "2019-05-17", "close": 29.19, "volume": 480344.0}, {"date": "2019-05-20", "close": 28.27, "volume": 394281.0}, {"date": "2019-05-21", "close": 29.12, "volume": 422862.0}, {"date": "2019-05-22", "close": 29.03, "volume": 470888.0}, {"date": "2019-05-23", "close": 27.63, "volume": 793134.0}, {"date": "2019-05-24", "close": 28.3, "volume": 401566.0}, {"date": "2019-05-28", "close": 28.57, "volume": 682786.0}, {"date": "2019-05-29", "close": 28.42, "volume": 480889.0}, {"date": "2019-05-30", "close": 26.94, "volume": 379503.0}, {"date": "2019-05-31", "close": 26.23, "volume": 348892.0}, {"date": "2019-06-03", "close": 27.24, "volume": 392441.0}, {"date": "2019-06-04", "close": 27.08, "volume": 488104.0}, {"date": "2019-06-05", "close": 26.1, "volume": 464363.0}, {"date": "2019-06-06", "close": 25.95, "volume": 920216.0}, {"date": "2019-06-07", "close": 26.44, "volume": 343078.0}, {"date": "2019-06-10", "close": 27.32, "volume": 550151.0}, {"date": "2019-06-11", "close": 26.74, "volume": 444403.0}, {"date": "2019-06-12", "close": 26.66, "volume": 436818.0}, {"date": "2019-06-13", "close": 26.76, "volume": 344912.0}, {"date": "2019-06-14", "close": 26.43, "volume": 339683.0}, {"date": "2019-06-17", "close": 27.4, "volume": 494330.0}, {"date": "2019-06-18", "close": 28.18, "volume": 325533.0}, {"date": "2019-06-19", "close": 28.1, "volume": 505663.0}, {"date": "2019-06-20", "close": 27.4, "volume": 487219.0}, {"date": "2019-06-21", "close": 26.83, "volume": 1152136.0}, {"date": "2019-06-24", "close": 26.54, "volume": 597723.0}, {"date": "2019-06-25", "close": 26.17, "volume": 451064.0}, {"date": "2019-06-26", "close": 26.1, "volume": 340420.0}, {"date": "2019-06-27", "close": 26.62, "volume": 320474.0}, {"date": "2019-06-28", "close": 26.85, "volume": 2890224.0}, {"date": "2019-07-01", "close": 28.34, "volume": 485666.0}, {"date": "2019-07-02", "close": 27.16, "volume": 294530.0}, {"date": "2019-07-03", "close": 27.06, "volume": 172896.0}, {"date": "2019-07-05", "close": 26.78, "volume": 279397.0}, {"date": "2019-07-08", "close": 26.65, "volume": 345623.0}, {"date": "2019-07-09", "close": 26.74, "volume": 301694.0}, {"date": "2019-07-10", "close": 26.94, "volume": 239549.0}, {"date": "2019-07-11", "close": 26.61, "volume": 328488.0}, {"date": "2019-07-12", "close": 26.4, "volume": 320635.0}, {"date": "2019-07-15", "close": 27.05, "volume": 358565.0}, {"date": "2019-07-16", "close": 27.68, "volume": 179530.0}, {"date": "2019-07-17", "close": 28.19, "volume": 270563.0}, {"date": "2019-07-18", "close": 28.24, "volume": 160508.0}, {"date": "2019-07-19", "close": 28.01, "volume": 247463.0}, {"date": "2019-07-22", "close": 28.12, "volume": 147869.0}, {"date": "2019-07-23", "close": 28.02, "volume": 201684.0}, {"date": "2019-07-24", "close": 28.62, "volume": 214080.0}, {"date": "2019-07-25", "close": 28.15, "volume": 271670.0}, {"date": "2019-07-26", "close": 29.36, "volume": 302058.0}, {"date": "2019-07-29", "close": 29.6, "volume": 222454.0}, {"date": "2019-07-30", "close": 30.57, "volume": 330842.0}, {"date": "2019-07-31", "close": 31.0, "volume": 684183.0}, {"date": "2019-08-01", "close": 30.33, "volume": 613037.0}, {"date": "2019-08-02", "close": 29.53, "volume": 266836.0}, {"date": "2019-08-05", "close": 29.43, "volume": 540164.0}, {"date": "2019-08-06", "close": 29.75, "volume": 271455.0}, {"date": "2019-08-07", "close": 29.59, "volume": 296521.0}, {"date": "2019-08-08", "close": 31.06, "volume": 452587.0}, {"date": "2019-08-09", "close": 31.18, "volume": 428434.0}, {"date": "2019-08-12", "close": 29.49, "volume": 256791.0}, {"date": "2019-08-13", "close": 28.36, "volume": 354766.0}, {"date": "2019-08-14", "close": 27.63, "volume": 545772.0}, {"date": "2019-08-15", "close": 26.31, "volume": 516931.0}, {"date": "2019-08-16", "close": 26.27, "volume": 495121.0}, {"date": "2019-08-19", "close": 27.67, "volume": 313806.0}, {"date": "2019-08-20", "close": 27.16, "volume": 199119.0}, {"date": "2019-08-21", "close": 27.06, "volume": 138486.0}, {"date": "2019-08-22", "close": 27.04, "volume": 228032.0}, {"date": "2019-08-23", "close": 26.16, "volume": 303310.0}, {"date": "2019-08-26", "close": 26.43, "volume": 174372.0}, {"date": "2019-08-27", "close": 26.11, "volume": 200857.0}, {"date": "2019-08-28", "close": 26.68, "volume": 153329.0}, {"date": "2019-08-29", "close": 27.17, "volume": 129570.0}, {"date": "2019-08-30", "close": 27.23, "volume": 114637.0}, {"date": "2019-09-03", "close": 26.15, "volume": 330047.0}, {"date": "2019-09-04", "close": 27.21, "volume": 342208.0}, {"date": "2019-09-05", "close": 28.1, "volume": 203662.0}, {"date": "2019-09-06", "close": 27.55, "volume": 205824.0}, {"date": "2019-09-09", "close": 28.58, "volume": 386451.0}, {"date": "2019-09-10", "close": 29.3, "volume": 421856.0}, {"date": "2019-09-11", "close": 30.07, "volume": 495920.0}, {"date": "2019-09-12", "close": 30.24, "volume": 412141.0}, {"date": "2019-09-13", "close": 30.04, "volume": 419076.0}, {"date": "2019-09-16", "close": 31.99, "volume": 525799.0}, {"date": "2019-09-17", "close": 31.99, "volume": 445308.0}, {"date": "2019-09-18", "close": 32.74, "volume": 396018.0}, {"date": "2019-09-19", "close": 32.72, "volume": 320353.0}, {"date": "2019-09-20", "close": 32.99, "volume": 2471075.0}, {"date": "2019-09-23", "close": 31.78, "volume": 384579.0}, {"date": "2019-09-24", "close": 29.47, "volume": 594599.0}, {"date": "2019-09-25", "close": 27.4, "volume": 493565.0}, {"date": "2019-09-26", "close": 26.97, "volume": 804699.0}, {"date": "2019-09-27", "close": 27.25, "volume": 572881.0}, {"date": "2019-09-30", "close": 27.255, "volume": 449950.0}, {"date": "2019-10-01", "close": 27.44, "volume": 416255.0}, {"date": "2019-10-02", "close": 27.58, "volume": 520679.0}, {"date": "2019-10-03", "close": 27.4, "volume": 211090.0}, {"date": "2019-10-04", "close": 27.06, "volume": 284763.0}, {"date": "2019-10-07", "close": 26.99, "volume": 159613.0}, {"date": "2019-10-08", "close": 26.26, "volume": 270592.0}, {"date": "2019-10-09", "close": 25.24, "volume": 505662.0}, {"date": "2019-10-10", "close": 25.83, "volume": 282515.0}, {"date": "2019-10-11", "close": 24.82, "volume": 480454.0}, {"date": "2019-10-14", "close": 25.31, "volume": 228367.0}, {"date": "2019-10-15", "close": 26.01, "volume": 281703.0}, {"date": "2019-10-16", "close": 26.37, "volume": 277978.0}, {"date": "2019-10-17", "close": 27.78, "volume": 239196.0}, {"date": "2019-10-18", "close": 27.37, "volume": 212809.0}, {"date": "2019-10-21", "close": 27.93, "volume": 336373.0}, {"date": "2019-10-22", "close": 27.96, "volume": 294768.0}, {"date": "2019-10-23", "close": 27.89, "volume": 227354.0}, {"date": "2019-10-24", "close": 27.99, "volume": 208786.0}, {"date": "2019-10-25", "close": 29.13, "volume": 317510.0}, {"date": "2019-10-28", "close": 28.59, "volume": 260199.0}, {"date": "2019-10-29", "close": 28.92, "volume": 225564.0}, {"date": "2019-10-30", "close": 29.83, "volume": 274083.0}, {"date": "2019-10-31", "close": 28.8, "volume": 448929.0}, {"date": "2019-11-01", "close": 28.94, "volume": 320719.0}, {"date": "2019-11-04", "close": 28.92, "volume": 262423.0}, {"date": "2019-11-05", "close": 27.66, "volume": 401758.0}, {"date": "2019-11-06", "close": 25.89, "volume": 682087.0}, {"date": "2019-11-07", "close": 26.44, "volume": 527920.0}, {"date": "2019-11-08", "close": 27.32, "volume": 577274.0}, {"date": "2019-11-11", "close": 27.16, "volume": 237801.0}, {"date": "2019-11-12", "close": 26.67, "volume": 294839.0}, {"date": "2019-11-13", "close": 26.55, "volume": 135261.0}, {"date": "2019-11-14", "close": 27.15, "volume": 350814.0}, {"date": "2019-11-15", "close": 27.81, "volume": 191254.0}, {"date": "2019-11-18", "close": 27.88, "volume": 401971.0}, {"date": "2019-11-19", "close": 28.86, "volume": 985806.0}, {"date": "2019-11-20", "close": 27.45, "volume": 640282.0}, {"date": "2019-11-21", "close": 28.05, "volume": 453226.0}, {"date": "2019-11-22", "close": 27.01, "volume": 442455.0}, {"date": "2019-11-25", "close": 26.44, "volume": 478114.0}, {"date": "2019-11-26", "close": 27.6, "volume": 540188.0}, {"date": "2019-11-27", "close": 28.07, "volume": 439231.0}, {"date": "2019-11-29", "close": 28.18, "volume": 212787.0}, {"date": "2019-12-02", "close": 28.29, "volume": 651173.0}, {"date": "2019-12-03", "close": 28.41, "volume": 1294482.0}, {"date": "2019-12-04", "close": 29.48, "volume": 1142242.0}, {"date": "2019-12-05", "close": 29.54, "volume": 750735.0}, {"date": "2019-12-06", "close": 31.4, "volume": 1192521.0}, {"date": "2019-12-09", "close": 31.15, "volume": 1097897.0}, {"date": "2019-12-10", "close": 29.63, "volume": 621599.0}, {"date": "2019-12-11", "close": 27.97, "volume": 555051.0}, {"date": "2019-12-12", "close": 27.74, "volume": 564337.0}, {"date": "2019-12-13", "close": 27.09, "volume": 636597.0}, {"date": "2019-12-16", "close": 27.04, "volume": 641692.0}, {"date": "2019-12-17", "close": 27.19, "volume": 650062.0}, {"date": "2019-12-18", "close": 27.46, "volume": 1430671.0}, {"date": "2019-12-19", "close": 27.0, "volume": 562862.0}, {"date": "2019-12-20", "close": 26.58, "volume": 2802845.0}, {"date": "2019-12-23", "close": 26.77, "volume": 954765.0}, {"date": "2019-12-24", "close": 26.99, "volume": 291935.0}, {"date": "2019-12-26", "close": 26.13, "volume": 562886.0}, {"date": "2019-12-27", "close": 26.32, "volume": 629216.0}, {"date": "2019-12-30", "close": 25.96, "volume": 780411.0}, {"date": "2019-12-31", "close": 25.98, "volume": 376090.0}, {"date": "2020-01-02", "close": 26.22, "volume": 464044.0}, {"date": "2020-01-03", "close": 25.95, "volume": 398179.0}, {"date": "2020-01-06", "close": 26.36, "volume": 578524.0}, {"date": "2020-01-07", "close": 26.02, "volume": 394256.0}, {"date": "2020-01-08", "close": 26.53, "volume": 346582.0}, {"date": "2020-01-09", "close": 26.26, "volume": 233940.0}, {"date": "2020-01-10", "close": 26.14, "volume": 664979.0}, {"date": "2020-01-13", "close": 25.53, "volume": 623302.0}, {"date": "2020-01-14", "close": 26.15, "volume": 701294.0}, {"date": "2020-01-15", "close": 26.62, "volume": 444643.0}, {"date": "2020-01-16", "close": 26.96, "volume": 782456.0}, {"date": "2020-01-17", "close": 25.32, "volume": 708052.0}, {"date": "2020-01-21", "close": 25.52, "volume": 673928.0}, {"date": "2020-01-22", "close": 25.415, "volume": 257259.0}, {"date": "2020-01-23", "close": 24.72, "volume": 725119.0}, {"date": "2020-01-24", "close": 23.41, "volume": 769831.0}, {"date": "2020-01-27", "close": 22.64, "volume": 715282.0}, {"date": "2020-01-28", "close": 22.57, "volume": 564628.0}, {"date": "2020-01-29", "close": 22.02, "volume": 592265.0}, {"date": "2020-01-30", "close": 22.12, "volume": 454737.0}, {"date": "2020-01-31", "close": 21.72, "volume": 637332.0}, {"date": "2020-02-03", "close": 21.86, "volume": 482592.0}, {"date": "2020-02-04", "close": 22.2, "volume": 565495.0}, {"date": "2020-02-05", "close": 22.25, "volume": 418747.0}, {"date": "2020-02-06", "close": 23.77, "volume": 755394.0}, {"date": "2020-02-07", "close": 23.71, "volume": 380649.0}, {"date": "2020-02-10", "close": 23.9, "volume": 356582.0}, {"date": "2020-02-11", "close": 23.42, "volume": 261518.0}, {"date": "2020-02-12", "close": 23.55, "volume": 303270.0}, {"date": "2020-02-13", "close": 23.38, "volume": 481289.0}, {"date": "2020-02-14", "close": 23.61, "volume": 411836.0}, {"date": "2020-02-18", "close": 24.245, "volume": 322255.0}, {"date": "2020-02-19", "close": 25.3, "volume": 685583.0}, {"date": "2020-02-20", "close": 25.72, "volume": 579800.0}, {"date": "2020-02-21", "close": 26.01, "volume": 596256.0}, {"date": "2020-02-24", "close": 24.95, "volume": 966071.0}, {"date": "2020-02-25", "close": 24.92, "volume": 1060096.0}, {"date": "2020-02-26", "close": 25.45, "volume": 611708.0}, {"date": "2020-02-27", "close": 25.92, "volume": 1203559.0}, {"date": "2020-02-28", "close": 27.0, "volume": 1213473.0}, {"date": "2020-03-02", "close": 27.62, "volume": 785685.0}, {"date": "2020-03-03", "close": 27.51, "volume": 621207.0}, {"date": "2020-03-04", "close": 28.25, "volume": 483435.0}, {"date": "2020-03-05", "close": 27.77, "volume": 756515.0}, {"date": "2020-03-06", "close": 27.01, "volume": 714212.0}, {"date": "2020-03-09", "close": 25.32, "volume": 730792.0}, {"date": "2020-03-10", "close": 25.98, "volume": 721470.0}, {"date": "2020-03-11", "close": 25.05, "volume": 1124953.0}, {"date": "2020-03-12", "close": 21.07, "volume": 2028881.0}, {"date": "2020-03-13", "close": 22.05, "volume": 957494.0}, {"date": "2020-03-16", "close": 18.38, "volume": 973678.0}, {"date": "2020-03-17", "close": 19.21, "volume": 838638.0}, {"date": "2020-03-18", "close": 18.22, "volume": 687329.0}, {"date": "2020-03-19", "close": 20.29, "volume": 1002425.0}, {"date": "2020-03-20", "close": 19.25, "volume": 945771.0}, {"date": "2020-03-23", "close": 19.01, "volume": 534170.0}, {"date": "2020-03-24", "close": 19.94, "volume": 785244.0}, {"date": "2020-03-25", "close": 19.81, "volume": 661294.0}, {"date": "2020-03-26", "close": 20.25, "volume": 572605.0}, {"date": "2020-03-27", "close": 19.92, "volume": 561393.0}, {"date": "2020-03-30", "close": 20.08, "volume": 455401.0}, {"date": "2020-03-31", "close": 19.44, "volume": 877312.0}, {"date": "2020-04-01", "close": 18.39, "volume": 778093.0}, {"date": "2020-04-02", "close": 19.1, "volume": 573928.0}, {"date": "2020-04-03", "close": 18.89, "volume": 482890.0}, {"date": "2020-04-06", "close": 21.11, "volume": 670699.0}, {"date": "2020-04-07", "close": 20.33, "volume": 691463.0}, {"date": "2020-04-08", "close": 20.85, "volume": 382173.0}, {"date": "2020-04-09", "close": 22.69, "volume": 799732.0}, {"date": "2020-04-13", "close": 23.42, "volume": 898761.0}, {"date": "2020-04-14", "close": 24.94, "volume": 977923.0}, {"date": "2020-04-15", "close": 25.67, "volume": 1161737.0}, {"date": "2020-04-16", "close": 26.06, "volume": 1069920.0}, {"date": "2020-04-17", "close": 27.62, "volume": 1038602.0}, {"date": "2020-04-20", "close": 27.89, "volume": 773772.0}, {"date": "2020-04-21", "close": 26.05, "volume": 550701.0}, {"date": "2020-04-22", "close": 27.53, "volume": 345667.0}, {"date": "2020-04-23", "close": 27.94, "volume": 487041.0}, {"date": "2020-04-24", "close": 29.6, "volume": 545794.0}, {"date": "2020-04-27", "close": 28.78, "volume": 616979.0}, {"date": "2020-04-28", "close": 26.62, "volume": 564495.0}, {"date": "2020-04-29", "close": 28.2, "volume": 1076395.0}, {"date": "2020-04-30", "close": 28.9, "volume": 1506108.0}, {"date": "2020-05-01", "close": 28.45, "volume": 837302.0}, {"date": "2020-05-04", "close": 31.68, "volume": 1154640.0}, {"date": "2020-05-05", "close": 30.86, "volume": 856801.0}, {"date": "2020-05-06", "close": 30.07, "volume": 812925.0}, {"date": "2020-05-07", "close": 30.58, "volume": 544703.0}, {"date": "2020-05-08", "close": 31.41, "volume": 976394.0}, {"date": "2020-05-11", "close": 33.4, "volume": 917297.0}, {"date": "2020-05-12", "close": 32.54, "volume": 881910.0}, {"date": "2020-05-13", "close": 30.98, "volume": 1622183.0}, {"date": "2020-05-14", "close": 42.12, "volume": 8599722.0}, {"date": "2020-05-15", "close": 44.91, "volume": 4451342.0}, {"date": "2020-05-18", "close": 48.34, "volume": 1719499.0}, {"date": "2020-05-19", "close": 48.15, "volume": 1161839.0}, {"date": "2020-05-20", "close": 48.6, "volume": 721457.0}, {"date": "2020-05-21", "close": 50.2, "volume": 1038368.0}, {"date": "2020-05-22", "close": 54.04, "volume": 1147354.0}, {"date": "2020-05-26", "close": 49.35, "volume": 1305460.0}, {"date": "2020-05-27", "close": 48.99, "volume": 995146.0}, {"date": "2020-05-28", "close": 46.54, "volume": 920402.0}, {"date": "2020-05-29", "close": 48.16, "volume": 2286018.0}, {"date": "2020-06-01", "close": 48.94, "volume": 1548435.0}, {"date": "2020-06-02", "close": 47.46, "volume": 6505397.0}, {"date": "2020-06-03", "close": 46.36, "volume": 2943477.0}, {"date": "2020-06-04", "close": 43.0, "volume": 1281513.0}, {"date": "2020-06-05", "close": 42.63, "volume": 1451839.0}, {"date": "2020-06-08", "close": 42.555, "volume": 1289188.0}, {"date": "2020-06-09", "close": 43.05, "volume": 840161.0}, {"date": "2020-06-10", "close": 44.03, "volume": 773671.0}, {"date": "2020-06-11", "close": 41.0, "volume": 976537.0}, {"date": "2020-06-12", "close": 40.49, "volume": 1018826.0}, {"date": "2020-06-15", "close": 42.01, "volume": 781483.0}, {"date": "2020-06-16", "close": 42.05, "volume": 709767.0}, {"date": "2020-06-17", "close": 41.9, "volume": 646002.0}, {"date": "2020-06-18", "close": 41.8, "volume": 477686.0}, {"date": "2020-06-19", "close": 39.9, "volume": 1865000.0}, {"date": "2020-06-22", "close": 42.7, "volume": 986489.0}, {"date": "2020-06-23", "close": 43.6, "volume": 953464.0}, {"date": "2020-06-24", "close": 43.35, "volume": 685283.0}, {"date": "2020-06-25", "close": 43.98, "volume": 708721.0}, {"date": "2020-06-26", "close": 42.96, "volume": 2155433.0}, {"date": "2020-06-29", "close": 41.86, "volume": 555961.0}, {"date": "2020-06-30", "close": 42.82, "volume": 602834.0}, {"date": "2020-07-01", "close": 42.62, "volume": 1049167.0}, {"date": "2020-07-02", "close": 44.96, "volume": 882012.0}, {"date": "2020-07-06", "close": 44.46, "volume": 782795.0}, {"date": "2020-07-07", "close": 44.08, "volume": 613487.0}, {"date": "2020-07-08", "close": 44.22, "volume": 325866.0}, {"date": "2020-07-09", "close": 44.03, "volume": 424506.0}, {"date": "2020-07-10", "close": 42.82, "volume": 560318.0}, {"date": "2020-07-13", "close": 40.48, "volume": 672135.0}, {"date": "2020-07-14", "close": 41.05, "volume": 890903.0}, {"date": "2020-07-15", "close": 41.59, "volume": 608874.0}, {"date": "2020-07-16", "close": 41.51, "volume": 347430.0}, {"date": "2020-07-17", "close": 42.5, "volume": 505145.0}, {"date": "2020-07-20", "close": 43.01, "volume": 445278.0}, {"date": "2020-07-21", "close": 41.44, "volume": 356867.0}, {"date": "2020-07-22", "close": 40.2, "volume": 380361.0}, {"date": "2020-07-23", "close": 39.45, "volume": 346609.0}, {"date": "2020-07-24", "close": 38.57, "volume": 631664.0}, {"date": "2020-07-27", "close": 39.21, "volume": 310851.0}, {"date": "2020-07-28", "close": 38.0, "volume": 469084.0}, {"date": "2020-07-29", "close": 37.74, "volume": 516832.0}, {"date": "2020-07-30", "close": 38.12, "volume": 532241.0}, {"date": "2020-07-31", "close": 36.67, "volume": 779494.0}, {"date": "2020-08-03", "close": 37.58, "volume": 579578.0}, {"date": "2020-08-04", "close": 37.08, "volume": 516887.0}, {"date": "2020-08-05", "close": 38.45, "volume": 820296.0}, {"date": "2020-08-06", "close": 37.2, "volume": 528467.0}, {"date": "2020-08-07", "close": 37.63, "volume": 841156.0}, {"date": "2020-08-10", "close": 36.85, "volume": 602358.0}, {"date": "2020-08-11", "close": 35.68, "volume": 952570.0}, {"date": "2020-08-12", "close": 35.48, "volume": 515890.0}, {"date": "2020-08-13", "close": 37.27, "volume": 484585.0}, {"date": "2020-08-14", "close": 36.93, "volume": 538115.0}, {"date": "2020-08-17", "close": 38.99, "volume": 805616.0}, {"date": "2020-08-18", "close": 37.07, "volume": 761240.0}, {"date": "2020-08-19", "close": 36.79, "volume": 655936.0}, {"date": "2020-08-20", "close": 36.53, "volume": 474566.0}, {"date": "2020-08-21", "close": 36.42, "volume": 629772.0}, {"date": "2020-08-24", "close": 34.69, "volume": 576070.0}, {"date": "2020-08-25", "close": 35.35, "volume": 409685.0}, {"date": "2020-08-26", "close": 34.7, "volume": 360209.0}, {"date": "2020-08-27", "close": 34.69, "volume": 463333.0}, {"date": "2020-08-28", "close": 34.99, "volume": 356398.0}, {"date": "2020-08-31", "close": 35.65, "volume": 624063.0}, {"date": "2020-09-01", "close": 34.7, "volume": 512029.0}, {"date": "2020-09-02", "close": 33.86, "volume": 451799.0}, {"date": "2020-09-03", "close": 33.52, "volume": 636731.0}, {"date": "2020-09-04", "close": 33.03, "volume": 515105.0}, {"date": "2020-09-08", "close": 33.02, "volume": 453927.0}, {"date": "2020-09-09", "close": 33.86, "volume": 315710.0}, {"date": "2020-09-10", "close": 32.9, "volume": 443574.0}, {"date": "2020-09-11", "close": 32.38, "volume": 336506.0}, {"date": "2020-09-14", "close": 35.35, "volume": 717886.0}, {"date": "2020-09-15", "close": 35.61, "volume": 763901.0}, {"date": "2020-09-16", "close": 36.31, "volume": 1013570.0}, {"date": "2020-09-17", "close": 37.18, "volume": 606836.0}, {"date": "2020-09-18", "close": 38.0, "volume": 1830503.0}, {"date": "2020-09-21", "close": 34.79, "volume": 663670.0}, {"date": "2020-09-22", "close": 35.98, "volume": 535524.0}, {"date": "2020-09-23", "close": 35.22, "volume": 737218.0}, {"date": "2020-09-24", "close": 34.78, "volume": 445154.0}, {"date": "2020-09-25", "close": 37.02, "volume": 626709.0}, {"date": "2020-09-28", "close": 37.26, "volume": 521045.0}, {"date": "2020-09-29", "close": 37.72, "volume": 386027.0}, {"date": "2020-09-30", "close": 37.71, "volume": 783633.0}, {"date": "2020-10-01", "close": 37.56, "volume": 751963.0}, {"date": "2020-10-02", "close": 36.58, "volume": 448252.0}, {"date": "2020-10-05", "close": 38.87, "volume": 552307.0}, {"date": "2020-10-06", "close": 39.26, "volume": 621401.0}, {"date": "2020-10-07", "close": 40.65, "volume": 627784.0}, {"date": "2020-10-08", "close": 40.45, "volume": 473848.0}, {"date": "2020-10-09", "close": 41.54, "volume": 420084.0}, {"date": "2020-10-12", "close": 41.84, "volume": 836028.0}, {"date": "2020-10-13", "close": 43.45, "volume": 477959.0}, {"date": "2020-10-14", "close": 43.17, "volume": 562939.0}, {"date": "2020-10-15", "close": 39.57, "volume": 770618.0}, {"date": "2020-10-16", "close": 39.23, "volume": 527187.0}, {"date": "2020-10-19", "close": 36.34, "volume": 502311.0}, {"date": "2020-10-20", "close": 35.85, "volume": 353482.0}, {"date": "2020-10-21", "close": 34.48, "volume": 467073.0}, {"date": "2020-10-22", "close": 35.34, "volume": 612887.0}, {"date": "2020-10-23", "close": 36.3, "volume": 455813.0}, {"date": "2020-10-26", "close": 35.76, "volume": 377159.0}, {"date": "2020-10-27", "close": 35.93, "volume": 640896.0}, {"date": "2020-10-28", "close": 35.18, "volume": 421671.0}, {"date": "2020-10-29", "close": 35.57, "volume": 449756.0}, {"date": "2020-10-30", "close": 33.92, "volume": 535692.0}, {"date": "2020-11-02", "close": 33.25, "volume": 864457.0}, {"date": "2020-11-03", "close": 33.79, "volume": 857712.0}, {"date": "2020-11-04", "close": 31.06, "volume": 3696074.0}, {"date": "2020-11-05", "close": 29.8, "volume": 910701.0}, {"date": "2020-11-06", "close": 27.8, "volume": 901090.0}, {"date": "2020-11-09", "close": 27.88, "volume": 1114966.0}, {"date": "2020-11-10", "close": 29.18, "volume": 939988.0}, {"date": "2020-11-11", "close": 30.09, "volume": 812418.0}, {"date": "2020-11-12", "close": 30.84, "volume": 804169.0}, {"date": "2020-11-13", "close": 32.07, "volume": 634858.0}, {"date": "2020-11-16", "close": 33.01, "volume": 1250937.0}, {"date": "2020-11-17", "close": 33.08, "volume": 582630.0}, {"date": "2020-11-18", "close": 32.94, "volume": 515475.0}, {"date": "2020-11-19", "close": 32.13, "volume": 1024976.0}, {"date": "2020-11-20", "close": 31.23, "volume": 782848.0}, {"date": "2020-11-23", "close": 30.6, "volume": 765509.0}, {"date": "2020-11-24", "close": 31.11, "volume": 677527.0}, {"date": "2020-11-25", "close": 31.81, "volume": 688301.0}, {"date": "2020-11-27", "close": 31.52, "volume": 324699.0}, {"date": "2020-11-30", "close": 31.05, "volume": 488497.0}, {"date": "2020-12-01", "close": 31.95, "volume": 510190.0}, {"date": "2020-12-02", "close": 31.5, "volume": 777577.0}, {"date": "2020-12-03", "close": 32.3, "volume": 359016.0}, {"date": "2020-12-04", "close": 33.65, "volume": 507538.0}, {"date": "2020-12-07", "close": 29.06, "volume": 3721273.0}, {"date": "2020-12-08", "close": 29.45, "volume": 1569863.0}, {"date": "2020-12-09", "close": 28.45, "volume": 570806.0}, {"date": "2020-12-10", "close": 27.42, "volume": 1374226.0}, {"date": "2020-12-11", "close": 27.42, "volume": 816466.0}, {"date": "2020-12-14", "close": 28.0, "volume": 762133.0}, {"date": "2020-12-15", "close": 28.23, "volume": 767285.0}, {"date": "2020-12-16", "close": 27.09, "volume": 1788280.0}, {"date": "2020-12-17", "close": 27.2, "volume": 890343.0}, {"date": "2020-12-18", "close": 27.14, "volume": 2301179.0}, {"date": "2020-12-21", "close": 27.45, "volume": 957800.0}, {"date": "2020-12-22", "close": 27.55, "volume": 815394.0}, {"date": "2020-12-23", "close": 27.89, "volume": 937753.0}, {"date": "2020-12-24", "close": 27.33, "volume": 358168.0}, {"date": "2020-12-28", "close": 27.02, "volume": 603443.0}, {"date": "2020-12-29", "close": 26.95, "volume": 677707.0}, {"date": "2020-12-30", "close": 26.64, "volume": 670975.0}, {"date": "2020-12-31", "close": 25.24, "volume": 879590.0}, {"date": "2021-01-04", "close": 25.79, "volume": 1262920.0}, {"date": "2021-01-05", "close": 25.86, "volume": 1031879.0}, {"date": "2021-01-06", "close": 26.68, "volume": 718478.0}, {"date": "2021-01-07", "close": 27.91, "volume": 666281.0}, {"date": "2021-01-08", "close": 27.87, "volume": 472989.0}, {"date": "2021-01-11", "close": 27.98, "volume": 500567.0}, {"date": "2021-01-12", "close": 28.19, "volume": 768577.0}, {"date": "2021-01-13", "close": 27.16, "volume": 570125.0}, {"date": "2021-01-14", "close": 31.07, "volume": 1622300.0}, {"date": "2021-01-15", "close": 32.39, "volume": 1927108.0}, {"date": "2021-01-19", "close": 31.6, "volume": 1063049.0}, {"date": "2021-01-20", "close": 31.57, "volume": 498289.0}, {"date": "2021-01-21", "close": 31.34, "volume": 690789.0}, {"date": "2021-01-22", "close": 30.76, "volume": 458511.0}, {"date": "2021-01-25", "close": 32.98, "volume": 615738.0}, {"date": "2021-01-26", "close": 34.17, "volume": 1115242.0}, {"date": "2021-01-27", "close": 37.3, "volume": 2226237.0}, {"date": "2021-01-28", "close": 34.51, "volume": 1035755.0}, {"date": "2021-01-29", "close": 34.7, "volume": 1295797.0}, {"date": "2021-02-01", "close": 35.61, "volume": 810201.0}, {"date": "2021-02-02", "close": 36.53, "volume": 658601.0}, {"date": "2021-02-03", "close": 34.04, "volume": 776995.0}, {"date": "2021-02-04", "close": 34.34, "volume": 561833.0}, {"date": "2021-02-05", "close": 35.22, "volume": 460877.0}, {"date": "2021-02-08", "close": 34.93, "volume": 492038.0}, {"date": "2021-02-09", "close": 33.9, "volume": 509651.0}, {"date": "2021-02-10", "close": 33.36, "volume": 662396.0}, {"date": "2021-02-11", "close": 34.4, "volume": 721685.0}, {"date": "2021-02-12", "close": 34.73, "volume": 818559.0}, {"date": "2021-02-16", "close": 33.36, "volume": 878410.0}, {"date": "2021-02-17", "close": 34.99, "volume": 889273.0}, {"date": "2021-02-18", "close": 34.29, "volume": 618940.0}, {"date": "2021-02-19", "close": 34.72, "volume": 764222.0}, {"date": "2021-02-22", "close": 34.27, "volume": 588020.0}, {"date": "2021-02-23", "close": 33.77, "volume": 699556.0}, {"date": "2021-02-24", "close": 34.44, "volume": 402588.0}, {"date": "2021-02-25", "close": 32.79, "volume": 523121.0}, {"date": "2021-02-26", "close": 34.71, "volume": 949630.0}, {"date": "2021-03-01", "close": 36.5, "volume": 830000.0}, {"date": "2021-03-02", "close": 34.61, "volume": 959982.0}, {"date": "2021-03-03", "close": 33.08, "volume": 1025259.0}, {"date": "2021-03-04", "close": 32.43, "volume": 1316971.0}, {"date": "2021-03-05", "close": 34.0, "volume": 967332.0}, {"date": "2021-03-08", "close": 35.46, "volume": 823457.0}, {"date": "2021-03-09", "close": 37.15, "volume": 2122088.0}, {"date": "2021-03-10", "close": 38.43, "volume": 1118723.0}, {"date": "2021-03-11", "close": 38.57, "volume": 1464873.0}, {"date": "2021-03-12", "close": 38.48, "volume": 1357817.0}, {"date": "2021-03-15", "close": 39.02, "volume": 1280458.0}, {"date": "2021-03-16", "close": 38.17, "volume": 1562077.0}, {"date": "2021-03-17", "close": 37.3, "volume": 674482.0}, {"date": "2021-03-18", "close": 36.55, "volume": 952457.0}, {"date": "2021-03-19", "close": 37.01, "volume": 2631848.0}, {"date": "2021-03-22", "close": 37.86, "volume": 445065.0}, {"date": "2021-03-23", "close": 35.52, "volume": 498241.0}, {"date": "2021-03-24", "close": 33.18, "volume": 444667.0}, {"date": "2021-03-25", "close": 34.48, "volume": 860531.0}, {"date": "2021-03-26", "close": 33.78, "volume": 412371.0}, {"date": "2021-03-29", "close": 33.05, "volume": 422681.0}, {"date": "2021-03-30", "close": 33.43, "volume": 404113.0}, {"date": "2021-03-31", "close": 35.3, "volume": 497871.0}, {"date": "2021-04-01", "close": 34.93, "volume": 631503.0}, {"date": "2021-04-05", "close": 33.98, "volume": 510059.0}, {"date": "2021-04-06", "close": 33.38, "volume": 591126.0}, {"date": "2021-04-07", "close": 32.88, "volume": 308173.0}, {"date": "2021-04-08", "close": 33.65, "volume": 722571.0}, {"date": "2021-04-09", "close": 32.82, "volume": 902538.0}, {"date": "2021-04-12", "close": 29.58, "volume": 840586.0}, {"date": "2021-04-13", "close": 30.835, "volume": 819916.0}, {"date": "2021-04-14", "close": 32.15, "volume": 701841.0}, {"date": "2021-04-15", "close": 32.86, "volume": 588023.0}, {"date": "2021-04-16", "close": 32.51, "volume": 594775.0}, {"date": "2021-04-19", "close": 32.34, "volume": 429508.0}, {"date": "2021-04-20", "close": 32.58, "volume": 842886.0}, {"date": "2021-04-21", "close": 35.12, "volume": 632963.0}, {"date": "2021-04-22", "close": 34.77, "volume": 591985.0}, {"date": "2021-04-23", "close": 34.42, "volume": 529115.0}, {"date": "2021-04-26", "close": 35.14, "volume": 595661.0}, {"date": "2021-04-27", "close": 35.8, "volume": 432504.0}, {"date": "2021-04-28", "close": 34.91, "volume": 997299.0}, {"date": "2021-04-29", "close": 31.98, "volume": 1071257.0}, {"date": "2021-04-30", "close": 30.92, "volume": 663625.0}, {"date": "2021-05-03", "close": 30.65, "volume": 840827.0}, {"date": "2021-05-04", "close": 29.39, "volume": 460774.0}, {"date": "2021-05-05", "close": 28.71, "volume": 502803.0}, {"date": "2021-05-06", "close": 29.17, "volume": 1308166.0}, {"date": "2021-05-07", "close": 30.02, "volume": 1539214.0}, {"date": "2021-05-10", "close": 28.98, "volume": 816583.0}, {"date": "2021-05-11", "close": 28.05, "volume": 3397911.0}, {"date": "2021-05-12", "close": 27.95, "volume": 1250379.0}, {"date": "2021-05-13", "close": 26.94, "volume": 734072.0}, {"date": "2021-05-14", "close": 27.5, "volume": 1256797.0}, {"date": "2021-05-17", "close": 28.6, "volume": 1469837.0}, {"date": "2021-05-18", "close": 29.92, "volume": 1343723.0}, {"date": "2021-05-19", "close": 28.47, "volume": 2510771.0}, {"date": "2021-05-20", "close": 26.85, "volume": 5182753.0}, {"date": "2021-05-21", "close": 26.02, "volume": 2694213.0}, {"date": "2021-05-24", "close": 25.18, "volume": 1323685.0}, {"date": "2021-05-25", "close": 24.76, "volume": 2160949.0}, {"date": "2021-05-26", "close": 25.2, "volume": 3500382.0}, {"date": "2021-05-27", "close": 24.75, "volume": 3293023.0}, {"date": "2021-05-28", "close": 25.7, "volume": 1978157.0}, {"date": "2021-06-01", "close": 25.37, "volume": 971554.0}, {"date": "2021-06-02", "close": 24.83, "volume": 1737989.0}, {"date": "2021-06-03", "close": 24.07, "volume": 1494555.0}, {"date": "2021-06-04", "close": 23.81, "volume": 1245146.0}, {"date": "2021-06-07", "close": 24.2, "volume": 2668955.0}, {"date": "2021-06-08", "close": 24.65, "volume": 882833.0}, {"date": "2021-06-09", "close": 24.87, "volume": 657041.0}, {"date": "2021-06-10", "close": 25.76, "volume": 848641.0}, {"date": "2021-06-11", "close": 26.1, "volume": 905211.0}, {"date": "2021-06-14", "close": 25.37, "volume": 882993.0}, {"date": "2021-06-15", "close": 25.03, "volume": 597640.0}, {"date": "2021-06-16", "close": 25.28, "volume": 962191.0}, {"date": "2021-06-17", "close": 24.69, "volume": 841085.0}, {"date": "2021-06-18", "close": 24.48, "volume": 2645388.0}, {"date": "2021-06-21", "close": 25.14, "volume": 1090438.0}, {"date": "2021-06-22", "close": 23.95, "volume": 1312884.0}, {"date": "2021-06-23", "close": 23.49, "volume": 1794140.0}, {"date": "2021-06-24", "close": 24.16, "volume": 1371029.0}, {"date": "2021-06-25", "close": 24.18, "volume": 5378159.0}, {"date": "2021-06-28", "close": 25.55, "volume": 2035450.0}, {"date": "2021-06-29", "close": 25.19, "volume": 1165508.0}, {"date": "2021-06-30", "close": 26.08, "volume": 1185676.0}, {"date": "2021-07-01", "close": 26.55, "volume": 608136.0}, {"date": "2021-07-02", "close": 26.28, "volume": 854303.0}, {"date": "2021-07-06", "close": 24.91, "volume": 906881.0}, {"date": "2021-07-07", "close": 24.09, "volume": 873957.0}, {"date": "2021-07-08", "close": 23.59, "volume": 834104.0}, {"date": "2021-07-09", "close": 24.1, "volume": 899277.0}, {"date": "2021-07-12", "close": 23.67, "volume": 833243.0}, {"date": "2021-07-13", "close": 23.02, "volume": 1118505.0}, {"date": "2021-07-14", "close": 22.04, "volume": 1029597.0}, {"date": "2021-07-15", "close": 22.35, "volume": 838486.0}, {"date": "2021-07-16", "close": 22.63, "volume": 459367.0}, {"date": "2021-07-19", "close": 22.28, "volume": 594139.0}, {"date": "2021-07-20", "close": 23.42, "volume": 849955.0}, {"date": "2021-07-21", "close": 22.65, "volume": 387982.0}, {"date": "2021-07-22", "close": 22.24, "volume": 372643.0}, {"date": "2021-07-23", "close": 22.05, "volume": 391444.0}, {"date": "2021-07-26", "close": 21.7, "volume": 364119.0}, {"date": "2021-07-27", "close": 21.61, "volume": 552447.0}, {"date": "2021-07-28", "close": 22.57, "volume": 387836.0}, {"date": "2021-07-29", "close": 22.37, "volume": 670809.0}, {"date": "2021-07-30", "close": 21.95, "volume": 466864.0}, {"date": "2021-08-02", "close": 22.59, "volume": 524647.0}, {"date": "2021-08-03", "close": 21.93, "volume": 661387.0}, {"date": "2021-08-04", "close": 22.13, "volume": 755431.0}, {"date": "2021-08-05", "close": 23.73, "volume": 1139768.0}, {"date": "2021-08-06", "close": 23.4, "volume": 885569.0}, {"date": "2021-08-09", "close": 22.63, "volume": 587049.0}, {"date": "2021-08-10", "close": 22.03, "volume": 508753.0}, {"date": "2021-08-11", "close": 21.25, "volume": 735791.0}, {"date": "2021-08-12", "close": 21.17, "volume": 526062.0}, {"date": "2021-08-13", "close": 21.44, "volume": 499037.0}, {"date": "2021-08-16", "close": 21.15, "volume": 442174.0}, {"date": "2021-08-17", "close": 22.17, "volume": 1224535.0}, {"date": "2021-08-18", "close": 21.76, "volume": 752151.0}, {"date": "2021-08-19", "close": 21.01, "volume": 554350.0}, {"date": "2021-08-20", "close": 23.45, "volume": 1803685.0}, {"date": "2021-08-23", "close": 24.07, "volume": 1398889.0}, {"date": "2021-08-24", "close": 24.26, "volume": 631287.0}, {"date": "2021-08-25", "close": 24.13, "volume": 564665.0}, {"date": "2021-08-26", "close": 23.74, "volume": 474756.0}, {"date": "2021-08-27", "close": 24.4, "volume": 495176.0}, {"date": "2021-08-30", "close": 24.15, "volume": 861054.0}, {"date": "2021-08-31", "close": 23.85, "volume": 567308.0}, {"date": "2021-09-01", "close": 24.78, "volume": 584221.0}, {"date": "2021-09-02", "close": 26.0, "volume": 1155213.0}, {"date": "2021-09-03", "close": 25.47, "volume": 621214.0}, {"date": "2021-09-07", "close": 25.4, "volume": 418781.0}, {"date": "2021-09-08", "close": 25.15, "volume": 457095.0}, {"date": "2021-09-09", "close": 25.25, "volume": 526966.0}, {"date": "2021-09-10", "close": 24.74, "volume": 440901.0}, {"date": "2021-09-13", "close": 24.77, "volume": 481457.0}, {"date": "2021-09-14", "close": 24.86, "volume": 458581.0}, {"date": "2021-09-15", "close": 25.0, "volume": 624373.0}, {"date": "2021-09-16", "close": 24.51, "volume": 373383.0}, {"date": "2021-09-17", "close": 25.38, "volume": 985326.0}, {"date": "2021-09-20", "close": 24.88, "volume": 561763.0}, {"date": "2021-09-21", "close": 25.32, "volume": 428814.0}, {"date": "2021-09-22", "close": 25.67, "volume": 934724.0}, {"date": "2021-09-23", "close": 27.64, "volume": 1816534.0}, {"date": "2021-09-24", "close": 25.66, "volume": 749667.0}, {"date": "2021-09-27", "close": 25.74, "volume": 643934.0}, {"date": "2021-09-28", "close": 25.29, "volume": 535290.0}, {"date": "2021-09-29", "close": 25.74, "volume": 585190.0}, {"date": "2021-09-30", "close": 25.7, "volume": 612194.0}, {"date": "2021-10-01", "close": 24.52, "volume": 575605.0}, {"date": "2021-10-04", "close": 24.27, "volume": 351347.0}, {"date": "2021-10-05", "close": 24.32, "volume": 410035.0}, {"date": "2021-10-06", "close": 23.97, "volume": 586398.0}, {"date": "2021-10-07", "close": 24.38, "volume": 2124032.0}, {"date": "2021-10-08", "close": 13.13, "volume": 24501760.0}, {"date": "2021-10-11", "close": 13.46, "volume": 8684724.0}, {"date": "2021-10-12", "close": 13.43, "volume": 5817849.0}, {"date": "2021-10-13", "close": 15.94, "volume": 12190350.0}, {"date": "2021-10-14", "close": 17.17, "volume": 8632298.0}, {"date": "2021-10-15", "close": 16.48, "volume": 2781266.0}, {"date": "2021-10-18", "close": 15.73, "volume": 1925137.0}, {"date": "2021-10-19", "close": 15.74, "volume": 1425188.0}, {"date": "2021-10-20", "close": 15.82, "volume": 2037909.0}, {"date": "2021-10-21", "close": 15.94, "volume": 967036.0}, {"date": "2021-10-22", "close": 15.82, "volume": 1074147.0}, {"date": "2021-10-25", "close": 15.65, "volume": 834382.0}, {"date": "2021-10-26", "close": 16.02, "volume": 1380054.0}, {"date": "2021-10-27", "close": 15.94, "volume": 979367.0}, {"date": "2021-10-28", "close": 17.15, "volume": 1613545.0}, {"date": "2021-10-29", "close": 17.24, "volume": 1164495.0}, {"date": "2021-11-01", "close": 18.74, "volume": 1836681.0}, {"date": "2021-11-02", "close": 19.57, "volume": 2139638.0}, {"date": "2021-11-03", "close": 20.16, "volume": 1446292.0}, {"date": "2021-11-04", "close": 19.43, "volume": 1921398.0}, {"date": "2021-11-05", "close": 20.14, "volume": 1797225.0}, {"date": "2021-11-08", "close": 19.65, "volume": 1034308.0}, {"date": "2021-11-09", "close": 19.0, "volume": 856841.0}, {"date": "2021-11-10", "close": 18.96, "volume": 1568781.0}, {"date": "2021-11-11", "close": 19.23, "volume": 1820936.0}, {"date": "2021-11-12", "close": 19.26, "volume": 747829.0}, {"date": "2021-11-15", "close": 18.87, "volume": 748688.0}, {"date": "2021-11-16", "close": 19.37, "volume": 690950.0}, {"date": "2021-11-17", "close": 19.02, "volume": 705554.0}, {"date": "2021-11-18", "close": 18.06, "volume": 2843542.0}, {"date": "2021-11-19", "close": 18.81, "volume": 967376.0}, {"date": "2021-11-22", "close": 18.38, "volume": 496862.0}, {"date": "2021-11-23", "close": 18.52, "volume": 639689.0}, {"date": "2021-11-24", "close": 18.67, "volume": 423696.0}, {"date": "2021-11-26", "close": 17.98, "volume": 741288.0}, {"date": "2021-11-29", "close": 17.79, "volume": 683775.0}, {"date": "2021-11-30", "close": 18.49, "volume": 782227.0}, {"date": "2021-12-01", "close": 18.21, "volume": 1298179.0}, {"date": "2021-12-02", "close": 19.09, "volume": 747639.0}, {"date": "2021-12-03", "close": 17.62, "volume": 1095987.0}, {"date": "2021-12-06", "close": 17.22, "volume": 757438.0}, {"date": "2021-12-07", "close": 18.75, "volume": 1378204.0}, {"date": "2021-12-08", "close": 18.91, "volume": 670452.0}, {"date": "2021-12-09", "close": 18.05, "volume": 586119.0}, {"date": "2021-12-10", "close": 18.03, "volume": 749973.0}, {"date": "2021-12-13", "close": 14.11, "volume": 4046245.0}, {"date": "2021-12-14", "close": 14.3, "volume": 4301682.0}, {"date": "2021-12-15", "close": 15.37, "volume": 2132731.0}, {"date": "2021-12-16", "close": 14.8, "volume": 1115187.0}, {"date": "2021-12-17", "close": 15.81, "volume": 3108634.0}, {"date": "2021-12-20", "close": 15.48, "volume": 1537418.0}, {"date": "2021-12-21", "close": 15.64, "volume": 1011890.0}, {"date": "2021-12-22", "close": 15.51, "volume": 1263811.0}, {"date": "2021-12-23", "close": 15.66, "volume": 1552842.0}, {"date": "2021-12-27", "close": 15.4, "volume": 1343221.0}, {"date": "2021-12-28", "close": 15.41, "volume": 1362983.0}, {"date": "2021-12-29", "close": 15.35, "volume": 731734.0}, {"date": "2021-12-30", "close": 15.38, "volume": 787873.0}, {"date": "2021-12-31", "close": 14.92, "volume": 598708.0}, {"date": "2022-01-03", "close": 15.29, "volume": 801976.0}, {"date": "2022-01-04", "close": 14.49, "volume": 1169698.0}, {"date": "2022-01-05", "close": 13.75, "volume": 925875.0}, {"date": "2022-01-06", "close": 13.61, "volume": 770956.0}, {"date": "2022-01-07", "close": 13.46, "volume": 708691.0}, {"date": "2022-01-10", "close": 12.2, "volume": 6040151.0}, {"date": "2022-01-11", "close": 12.9, "volume": 2554527.0}, {"date": "2022-01-12", "close": 12.33, "volume": 2456016.0}, {"date": "2022-01-13", "close": 11.96, "volume": 1543975.0}, {"date": "2022-01-14", "close": 13.28, "volume": 3131600.0}, {"date": "2022-01-18", "close": 11.775, "volume": 2500764.0}, {"date": "2022-01-19", "close": 11.68, "volume": 2181417.0}, {"date": "2022-01-20", "close": 11.58, "volume": 1498662.0}, {"date": "2022-01-21", "close": 11.36, "volume": 1762468.0}, {"date": "2022-01-24", "close": 11.34, "volume": 2493383.0}, {"date": "2022-01-25", "close": 11.36, "volume": 2277406.0}, {"date": "2022-01-26", "close": 11.22, "volume": 1215116.0}, {"date": "2022-01-27", "close": 10.5, "volume": 2010281.0}, {"date": "2022-01-28", "close": 10.62, "volume": 1976596.0}, {"date": "2022-01-31", "close": 11.45, "volume": 1290448.0}, {"date": "2022-02-01", "close": 11.88, "volume": 949729.0}, {"date": "2022-02-02", "close": 11.11, "volume": 932184.0}, {"date": "2022-02-03", "close": 10.6, "volume": 1102383.0}, {"date": "2022-02-04", "close": 11.02, "volume": 1130561.0}, {"date": "2022-02-07", "close": 11.23, "volume": 919648.0}, {"date": "2022-02-08", "close": 10.8, "volume": 934742.0}, {"date": "2022-02-09", "close": 11.05, "volume": 1332920.0}, {"date": "2022-02-10", "close": 10.62, "volume": 1704186.0}, {"date": "2022-02-11", "close": 10.15, "volume": 1145959.0}, {"date": "2022-02-14", "close": 9.98, "volume": 960643.0}, {"date": "2022-02-15", "close": 10.19, "volume": 1021930.0}, {"date": "2022-02-16", "close": 10.16, "volume": 1163916.0}, {"date": "2022-02-17", "close": 9.57, "volume": 1126093.0}, {"date": "2022-02-18", "close": 9.3, "volume": 1117160.0}, {"date": "2022-02-22", "close": 9.72, "volume": 1503153.0}, {"date": "2022-02-23", "close": 9.17, "volume": 1178197.0}, {"date": "2022-02-24", "close": 9.25, "volume": 3573422.0}, {"date": "2022-02-25", "close": 9.43, "volume": 3901452.0}, {"date": "2022-02-28", "close": 9.15, "volume": 1308659.0}, {"date": "2022-03-01", "close": 8.59, "volume": 1460684.0}, {"date": "2022-03-02", "close": 8.77, "volume": 1943082.0}, {"date": "2022-03-03", "close": 8.6, "volume": 1453089.0}, {"date": "2022-03-04", "close": 8.04, "volume": 931828.0}, {"date": "2022-03-07", "close": 8.02, "volume": 1044789.0}, {"date": "2022-03-08", "close": 8.16, "volume": 1886987.0}, {"date": "2022-03-09", "close": 8.82, "volume": 1961651.0}, {"date": "2022-03-10", "close": 8.71, "volume": 1220355.0}, {"date": "2022-03-11", "close": 8.17, "volume": 1572647.0}, {"date": "2022-03-14", "close": 7.65, "volume": 1472241.0}, {"date": "2022-03-15", "close": 7.8, "volume": 1602986.0}, {"date": "2022-03-16", "close": 8.39, "volume": 1406881.0}, {"date": "2022-03-17", "close": 9.0, "volume": 2101503.0}, {"date": "2022-03-18", "close": 9.76, "volume": 9085401.0}, {"date": "2022-03-21", "close": 9.49, "volume": 1751708.0}, {"date": "2022-03-22", "close": 9.96, "volume": 1150072.0}, {"date": "2022-03-23", "close": 9.69, "volume": 1014464.0}, {"date": "2022-03-24", "close": 9.93, "volume": 767584.0}, {"date": "2022-03-25", "close": 9.65, "volume": 658550.0}, {"date": "2022-03-28", "close": 9.53, "volume": 1348938.0}, {"date": "2022-03-29", "close": 10.04, "volume": 1356115.0}, {"date": "2022-03-30", "close": 9.35, "volume": 1398966.0}, {"date": "2022-03-31", "close": 9.11, "volume": 1372852.0}, {"date": "2022-04-01", "close": 9.45, "volume": 1295947.0}, {"date": "2022-04-04", "close": 9.95, "volume": 1730475.0}, {"date": "2022-04-05", "close": 9.54, "volume": 899232.0}, {"date": "2022-04-06", "close": 9.48, "volume": 744213.0}, {"date": "2022-04-07", "close": 9.06, "volume": 1398662.0}, {"date": "2022-04-08", "close": 8.84, "volume": 1527901.0}, {"date": "2022-04-11", "close": 8.47, "volume": 1716457.0}, {"date": "2022-04-12", "close": 8.51, "volume": 1443588.0}, {"date": "2022-04-13", "close": 8.76, "volume": 1697472.0}, {"date": "2022-04-14", "close": 8.25, "volume": 1032207.0}, {"date": "2022-04-18", "close": 7.79, "volume": 1122162.0}, {"date": "2022-04-19", "close": 7.95, "volume": 1111939.0}, {"date": "2022-04-20", "close": 7.92, "volume": 1030604.0}, {"date": "2022-04-21", "close": 7.61, "volume": 1530408.0}, {"date": "2022-04-22", "close": 7.8, "volume": 2892198.0}, {"date": "2022-04-25", "close": 8.3, "volume": 1817058.0}, {"date": "2022-04-26", "close": 8.46, "volume": 3309670.0}, {"date": "2022-04-27", "close": 8.39, "volume": 2467611.0}, {"date": "2022-04-28", "close": 8.5, "volume": 3292994.0}, {"date": "2022-04-29", "close": 8.35, "volume": 1557773.0}, {"date": "2022-05-02", "close": 9.11, "volume": 1894031.0}, {"date": "2022-05-03", "close": 9.04, "volume": 1801772.0}, {"date": "2022-05-04", "close": 9.43, "volume": 1508504.0}, {"date": "2022-05-05", "close": 9.25, "volume": 3337253.0}, {"date": "2022-05-06", "close": 9.18, "volume": 2864471.0}, {"date": "2022-05-09", "close": 7.33, "volume": 2356826.0}, {"date": "2022-05-10", "close": 7.67, "volume": 2368119.0}, {"date": "2022-05-11", "close": 6.78, "volume": 2380852.0}, {"date": "2022-05-12", "close": 6.97, "volume": 3186011.0}, {"date": "2022-05-13", "close": 7.23, "volume": 2978858.0}, {"date": "2022-05-16", "close": 7.08, "volume": 1899302.0}, {"date": "2022-05-17", "close": 7.6, "volume": 1669680.0}, {"date": "2022-05-18", "close": 7.27, "volume": 1476869.0}, {"date": "2022-05-19", "close": 7.55, "volume": 1975798.0}, {"date": "2022-05-20", "close": 7.48, "volume": 1442796.0}, {"date": "2022-05-23", "close": 7.46, "volume": 1045121.0}, {"date": "2022-05-24", "close": 7.34, "volume": 2104932.0}, {"date": "2022-05-25", "close": 7.36, "volume": 1768122.0}, {"date": "2022-05-26", "close": 7.5, "volume": 1037395.0}, {"date": "2022-05-27", "close": 8.0, "volume": 1273187.0}, {"date": "2022-05-31", "close": 7.93, "volume": 1665754.0}, {"date": "2022-06-01", "close": 7.7, "volume": 1208327.0}, {"date": "2022-06-02", "close": 7.87, "volume": 1116031.0}, {"date": "2022-06-03", "close": 8.32, "volume": 1682979.0}, {"date": "2022-06-06", "close": 8.07, "volume": 1557007.0}, {"date": "2022-06-07", "close": 9.49, "volume": 2510112.0}, {"date": "2022-06-08", "close": 10.46, "volume": 3589286.0}, {"date": "2022-06-09", "close": 10.75, "volume": 2916501.0}, {"date": "2022-06-10", "close": 9.74, "volume": 1812357.0}, {"date": "2022-06-13", "close": 8.85, "volume": 2619216.0}, {"date": "2022-06-14", "close": 9.11, "volume": 1770811.0}, {"date": "2022-06-15", "close": 9.62, "volume": 2746550.0}, {"date": "2022-06-16", "close": 9.42, "volume": 2710663.0}, {"date": "2022-06-17", "close": 10.96, "volume": 8896567.0}, {"date": "2022-06-21", "close": 11.37, "volume": 3882727.0}, {"date": "2022-06-22", "close": 11.96, "volume": 2227302.0}, {"date": "2022-06-23", "close": 12.19, "volume": 2104820.0}, {"date": "2022-06-24", "close": 12.28, "volume": 6204778.0}, {"date": "2022-06-27", "close": 11.7, "volume": 1151466.0}, {"date": "2022-06-28", "close": 11.48, "volume": 1947670.0}, {"date": "2022-06-29", "close": 11.68, "volume": 1099838.0}, {"date": "2022-06-30", "close": 11.4, "volume": 2298072.0}, {"date": "2022-07-01", "close": 11.51, "volume": 1504739.0}, {"date": "2022-07-05", "close": 11.76, "volume": 2802679.0}, {"date": "2022-07-06", "close": 11.58, "volume": 2198598.0}, {"date": "2022-07-07", "close": 11.71, "volume": 1614300.0}, {"date": "2022-07-08", "close": 12.03, "volume": 1539737.0}, {"date": "2022-07-11", "close": 11.1, "volume": 1494683.0}, {"date": "2022-07-12", "close": 11.6, "volume": 1778746.0}, {"date": "2022-07-13", "close": 12.24, "volume": 2158200.0}, {"date": "2022-07-14", "close": 11.86, "volume": 1013729.0}, {"date": "2022-07-15", "close": 12.81, "volume": 3863789.0}, {"date": "2022-07-18", "close": 12.5, "volume": 1656774.0}, {"date": "2022-07-19", "close": 13.31, "volume": 1420203.0}, {"date": "2022-07-20", "close": 14.07, "volume": 1910501.0}, {"date": "2022-07-21", "close": 14.37, "volume": 932273.0}, {"date": "2022-07-22", "close": 13.36, "volume": 892505.0}, {"date": "2022-07-25", "close": 13.62, "volume": 1180394.0}, {"date": "2022-07-26", "close": 13.55, "volume": 913134.0}, {"date": "2022-07-27", "close": 14.0, "volume": 1064094.0}, {"date": "2022-07-28", "close": 13.25, "volume": 1079834.0}, {"date": "2022-07-29", "close": 12.98, "volume": 1017572.0}, {"date": "2022-08-01", "close": 12.12, "volume": 1705757.0}, {"date": "2022-08-02", "close": 12.51, "volume": 1296382.0}, {"date": "2022-08-03", "close": 13.62, "volume": 1573897.0}, {"date": "2022-08-04", "close": 14.72, "volume": 2124672.0}, {"date": "2022-08-05", "close": 15.46, "volume": 1588283.0}, {"date": "2022-08-08", "close": 15.96, "volume": 2127494.0}, {"date": "2022-08-09", "close": 15.03, "volume": 1843299.0}, {"date": "2022-08-10", "close": 16.2, "volume": 2730263.0}, {"date": "2022-08-11", "close": 16.57, "volume": 2346925.0}, {"date": "2022-08-12", "close": 17.25, "volume": 1934135.0}, {"date": "2022-08-15", "close": 17.28, "volume": 1381514.0}, {"date": "2022-08-16", "close": 16.58, "volume": 1317994.0}, {"date": "2022-08-17", "close": 15.81, "volume": 1216955.0}, {"date": "2022-08-18", "close": 15.36, "volume": 1653104.0}, {"date": "2022-08-19", "close": 14.81, "volume": 1307656.0}, {"date": "2022-08-22", "close": 14.38, "volume": 1440674.0}, {"date": "2022-08-23", "close": 14.89, "volume": 904833.0}, {"date": "2022-08-24", "close": 15.3, "volume": 981902.0}, {"date": "2022-08-25", "close": 15.59, "volume": 603033.0}, {"date": "2022-08-26", "close": 14.11, "volume": 1029509.0}, {"date": "2022-08-29", "close": 13.92, "volume": 1055794.0}, {"date": "2022-08-30", "close": 13.62, "volume": 1024492.0}, {"date": "2022-08-31", "close": 13.71, "volume": 1109382.0}, {"date": "2022-09-01", "close": 14.22, "volume": 1018445.0}, {"date": "2022-09-02", "close": 14.2, "volume": 1003585.0}, {"date": "2022-09-06", "close": 13.84, "volume": 1160331.0}, {"date": "2022-09-07", "close": 14.44, "volume": 1250681.0}, {"date": "2022-09-08", "close": 15.4, "volume": 1095364.0}, {"date": "2022-09-09", "close": 15.07, "volume": 702809.0}, {"date": "2022-09-12", "close": 14.5, "volume": 1839922.0}, {"date": "2022-09-13", "close": 13.79, "volume": 2159998.0}, {"date": "2022-09-14", "close": 14.38, "volume": 2089076.0}, {"date": "2022-09-15", "close": 14.0, "volume": 2496935.0}, {"date": "2022-09-16", "close": 13.67, "volume": 3969240.0}, {"date": "2022-09-19", "close": 13.16, "volume": 1561796.0}, {"date": "2022-09-20", "close": 13.35, "volume": 1207267.0}, {"date": "2022-09-21", "close": 11.53, "volume": 2366067.0}, {"date": "2022-09-22", "close": 10.84, "volume": 3171963.0}, {"date": "2022-09-23", "close": 10.62, "volume": 4353915.0}, {"date": "2022-09-26", "close": 10.88, "volume": 2681352.0}, {"date": "2022-09-27", "close": 11.26, "volume": 1894592.0}, {"date": "2022-09-28", "close": 11.43, "volume": 1906234.0}, {"date": "2022-09-29", "close": 10.32, "volume": 2648610.0}, {"date": "2022-09-30", "close": 10.8, "volume": 2358079.0}, {"date": "2022-10-03", "close": 10.67, "volume": 1121964.0}, {"date": "2022-10-04", "close": 11.0, "volume": 1931034.0}, {"date": "2022-10-05", "close": 10.78, "volume": 1339182.0}, {"date": "2022-10-06", "close": 10.96, "volume": 1371292.0}, {"date": "2022-10-07", "close": 10.36, "volume": 5254957.0}, {"date": "2022-10-10", "close": 10.9, "volume": 1181406.0}, {"date": "2022-10-11", "close": 11.02, "volume": 1802503.0}, {"date": "2022-10-12", "close": 11.11, "volume": 1241389.0}, {"date": "2022-10-13", "close": 10.98, "volume": 1503023.0}, {"date": "2022-10-14", "close": 10.18, "volume": 1124561.0}, {"date": "2022-10-17", "close": 10.27, "volume": 1976371.0}, {"date": "2022-10-18", "close": 10.35, "volume": 1481410.0}, {"date": "2022-10-19", "close": 10.02, "volume": 1649296.0}, {"date": "2022-10-20", "close": 9.68, "volume": 1069585.0}, {"date": "2022-10-21", "close": 10.06, "volume": 1067148.0}, {"date": "2022-10-24", "close": 9.75, "volume": 829116.0}, {"date": "2022-10-25", "close": 9.79, "volume": 1299146.0}, {"date": "2022-10-26", "close": 10.45, "volume": 1705136.0}, {"date": "2022-10-27", "close": 10.23, "volume": 799175.0}, {"date": "2022-10-28", "close": 10.77, "volume": 1054139.0}, {"date": "2022-10-31", "close": 10.3, "volume": 1472138.0}, {"date": "2022-11-01", "close": 10.57, "volume": 959025.0}, {"date": "2022-11-02", "close": 10.17, "volume": 909444.0}, {"date": "2022-11-03", "close": 9.52, "volume": 3411598.0}, {"date": "2022-11-04", "close": 9.34, "volume": 2011940.0}, {"date": "2022-11-07", "close": 9.07, "volume": 1249433.0}, {"date": "2022-11-08", "close": 8.95, "volume": 2019169.0}, {"date": "2022-11-09", "close": 8.76, "volume": 1416518.0}, {"date": "2022-11-10", "close": 9.54, "volume": 3540228.0}, {"date": "2022-11-11", "close": 10.02, "volume": 2143784.0}, {"date": "2022-11-14", "close": 9.73, "volume": 1525038.0}, {"date": "2022-11-15", "close": 9.9, "volume": 1205175.0}, {"date": "2022-11-16", "close": 9.69, "volume": 1534481.0}, {"date": "2022-11-17", "close": 10.01, "volume": 1028653.0}, {"date": "2022-11-18", "close": 10.24, "volume": 1446622.0}, {"date": "2022-11-21", "close": 10.3, "volume": 2836329.0}, {"date": "2022-11-22", "close": 10.7, "volume": 2230937.0}, {"date": "2022-11-23", "close": 10.6, "volume": 2089947.0}, {"date": "2022-11-25", "close": 10.77, "volume": 762462.0}, {"date": "2022-11-28", "close": 10.26, "volume": 1322024.0}, {"date": "2022-11-29", "close": 9.31, "volume": 4500370.0}, {"date": "2022-11-30", "close": 9.86, "volume": 3347852.0}, {"date": "2022-12-01", "close": 9.37, "volume": 1324036.0}, {"date": "2022-12-02", "close": 9.46, "volume": 1865941.0}, {"date": "2022-12-05", "close": 9.38, "volume": 1655696.0}, {"date": "2022-12-06", "close": 8.79, "volume": 1168656.0}, {"date": "2022-12-07", "close": 9.03, "volume": 1073557.0}, {"date": "2022-12-08", "close": 8.98, "volume": 783140.0}, {"date": "2022-12-09", "close": 8.76, "volume": 839244.0}, {"date": "2022-12-12", "close": 8.05, "volume": 3136002.0}, {"date": "2022-12-13", "close": 8.01, "volume": 1746152.0}, {"date": "2022-12-14", "close": 7.74, "volume": 2141565.0}, {"date": "2022-12-15", "close": 7.08, "volume": 3548694.0}, {"date": "2022-12-16", "close": 6.91, "volume": 5871002.0}, {"date": "2022-12-19", "close": 6.5, "volume": 1779145.0}, {"date": "2022-12-20", "close": 6.3, "volume": 2212964.0}, {"date": "2022-12-21", "close": 6.25, "volume": 2042668.0}, {"date": "2022-12-22", "close": 6.05, "volume": 2073093.0}, {"date": "2022-12-23", "close": 5.96, "volume": 1189791.0}, {"date": "2022-12-27", "close": 5.62, "volume": 1220724.0}, {"date": "2022-12-28", "close": 5.78, "volume": 1356915.0}, {"date": "2022-12-29", "close": 5.97, "volume": 2245994.0}, {"date": "2022-12-30", "close": 6.29, "volume": 1569961.0}, {"date": "2023-01-03", "close": 5.76, "volume": 1840327.0}, {"date": "2023-01-04", "close": 5.8, "volume": 2888211.0}, {"date": "2023-01-05", "close": 5.81, "volume": 2145469.0}, {"date": "2023-01-06", "close": 6.09, "volume": 1976639.0}, {"date": "2023-01-09", "close": 5.93, "volume": 1382696.0}, {"date": "2023-01-10", "close": 6.09, "volume": 1581859.0}, {"date": "2023-01-11", "close": 6.55, "volume": 3271938.0}, {"date": "2023-01-12", "close": 7.0, "volume": 2485370.0}, {"date": "2023-01-13", "close": 7.06, "volume": 1976068.0}, {"date": "2023-01-17", "close": 6.95, "volume": 1567536.0}, {"date": "2023-01-18", "close": 6.46, "volume": 1926998.0}, {"date": "2023-01-19", "close": 6.37, "volume": 1669401.0}, {"date": "2023-01-20", "close": 6.55, "volume": 1321262.0}, {"date": "2023-01-23", "close": 6.86, "volume": 1558387.0}, {"date": "2023-01-24", "close": 7.94, "volume": 3862612.0}, {"date": "2023-01-25", "close": 7.99, "volume": 2570768.0}, {"date": "2023-01-26", "close": 7.83, "volume": 1844789.0}, {"date": "2023-01-27", "close": 7.92, "volume": 1976831.0}, {"date": "2023-01-30", "close": 7.67, "volume": 1465200.0}, {"date": "2023-01-31", "close": 7.72, "volume": 1851872.0}, {"date": "2023-02-01", "close": 7.97, "volume": 1345072.0}, {"date": "2023-02-02", "close": 8.21, "volume": 1807987.0}, {"date": "2023-02-03", "close": 7.78, "volume": 1076598.0}, {"date": "2023-02-06", "close": 7.67, "volume": 736984.0}, {"date": "2023-02-07", "close": 7.72, "volume": 874414.0}, {"date": "2023-02-08", "close": 7.2, "volume": 1276838.0}, {"date": "2023-02-09", "close": 6.92, "volume": 1027214.0}, {"date": "2023-02-10", "close": 6.87, "volume": 1506303.0}, {"date": "2023-02-13", "close": 7.12, "volume": 1259173.0}, {"date": "2023-02-14", "close": 7.1, "volume": 1369858.0}, {"date": "2023-02-15", "close": 7.23, "volume": 1075371.0}, {"date": "2023-02-16", "close": 7.01, "volume": 1590548.0}, {"date": "2023-02-17", "close": 7.2, "volume": 1446266.0}, {"date": "2023-02-21", "close": 6.68, "volume": 2552692.0}, {"date": "2023-02-22", "close": 6.72, "volume": 2040387.0}, {"date": "2023-02-23", "close": 6.49, "volume": 1618140.0}, {"date": "2023-02-24", "close": 6.19, "volume": 2138969.0}, {"date": "2023-02-27", "close": 6.33, "volume": 1414590.0}, {"date": "2023-02-28", "close": 6.35, "volume": 1776849.0}, {"date": "2023-03-01", "close": 6.34, "volume": 2678119.0}, {"date": "2023-03-02", "close": 6.02, "volume": 2838587.0}, {"date": "2023-03-03", "close": 5.99, "volume": 2011211.0}, {"date": "2023-03-06", "close": 5.95, "volume": 3031666.0}, {"date": "2023-03-07", "close": 5.96, "volume": 2617445.0}, {"date": "2023-03-08", "close": 6.06, "volume": 2000970.0}, {"date": "2023-03-09", "close": 5.79, "volume": 2450712.0}, {"date": "2023-03-10", "close": 5.7, "volume": 3274389.0}, {"date": "2023-03-13", "close": 5.62, "volume": 2710933.0}, {"date": "2023-03-14", "close": 5.61, "volume": 1892666.0}, {"date": "2023-03-15", "close": 5.66, "volume": 2720999.0}, {"date": "2023-03-16", "close": 5.51, "volume": 1389671.0}, {"date": "2023-03-17", "close": 5.49, "volume": 2605098.0}, {"date": "2023-03-20", "close": 5.37, "volume": 1475399.0}, {"date": "2023-03-21", "close": 5.36, "volume": 1298808.0}, {"date": "2023-03-22", "close": 5.04, "volume": 2482610.0}, {"date": "2023-03-23", "close": 5.05, "volume": 1637782.0}, {"date": "2023-03-24", "close": 5.02, "volume": 1379034.0}, {"date": "2023-03-27", "close": 5.03, "volume": 1292157.0}, {"date": "2023-03-28", "close": 4.92, "volume": 841064.0}, {"date": "2023-03-29", "close": 5.11, "volume": 1389669.0}, {"date": "2023-03-30", "close": 4.97, "volume": 1547093.0}, {"date": "2023-03-31", "close": 4.94, "volume": 1940970.0}, {"date": "2023-04-03", "close": 5.09, "volume": 1404451.0}, {"date": "2023-04-04", "close": 4.86, "volume": 1923921.0}, {"date": "2023-04-05", "close": 4.94, "volume": 904704.0}, {"date": "2023-04-06", "close": 4.89, "volume": 1498048.0}, {"date": "2023-04-10", "close": 4.53, "volume": 2274873.0}, {"date": "2023-04-11", "close": 4.65, "volume": 1118592.0}, {"date": "2023-04-12", "close": 4.59, "volume": 1447786.0}, {"date": "2023-04-13", "close": 5.05, "volume": 2507812.0}, {"date": "2023-04-14", "close": 4.99, "volume": 1578953.0}, {"date": "2023-04-17", "close": 4.84, "volume": 2708988.0}, {"date": "2023-04-18", "close": 4.8, "volume": 1526076.0}, {"date": "2023-04-19", "close": 4.93, "volume": 1550292.0}, {"date": "2023-04-20", "close": 4.99, "volume": 2379261.0}, {"date": "2023-04-21", "close": 5.41, "volume": 3875377.0}, {"date": "2023-04-24", "close": 5.37, "volume": 2083920.0}, {"date": "2023-04-25", "close": 5.6, "volume": 3959190.0}, {"date": "2023-04-26", "close": 5.43, "volume": 1304707.0}, {"date": "2023-04-27", "close": 5.32, "volume": 2161027.0}, {"date": "2023-04-28", "close": 5.43, "volume": 1476769.0}, {"date": "2023-05-01", "close": 5.53, "volume": 2293548.0}, {"date": "2023-05-02", "close": 5.35, "volume": 3165379.0}, {"date": "2023-05-03", "close": 5.72, "volume": 2559390.0}, {"date": "2023-05-04", "close": 6.45, "volume": 7261682.0}, {"date": "2023-05-05", "close": 6.6, "volume": 2083078.0}, {"date": "2023-05-08", "close": 6.32, "volume": 1792777.0}, {"date": "2023-05-09", "close": 6.23, "volume": 1895943.0}, {"date": "2023-05-10", "close": 6.36, "volume": 1961557.0}, {"date": "2023-05-11", "close": 6.18, "volume": 1492914.0}, {"date": "2023-05-12", "close": 6.09, "volume": 1003371.0}, {"date": "2023-05-15", "close": 6.74, "volume": 2285673.0}, {"date": "2023-05-16", "close": 6.13, "volume": 2973361.0}, {"date": "2023-05-17", "close": 6.12, "volume": 1297085.0}, {"date": "2023-05-18", "close": 6.08, "volume": 1487131.0}, {"date": "2023-05-19", "close": 6.08, "volume": 1287076.0}, {"date": "2023-05-22", "close": 6.09, "volume": 1060177.0}, {"date": "2023-05-23", "close": 6.05, "volume": 1771070.0}, {"date": "2023-05-24", "close": 5.69, "volume": 1947140.0}, {"date": "2023-05-25", "close": 5.47, "volume": 1970186.0}, {"date": "2023-05-26", "close": 5.53, "volume": 1258574.0}, {"date": "2023-05-30", "close": 5.19, "volume": 2372117.0}, {"date": "2023-05-31", "close": 5.25, "volume": 1721812.0}, {"date": "2023-06-01", "close": 5.32, "volume": 1336965.0}, {"date": "2023-06-02", "close": 5.61, "volume": 1545141.0}, {"date": "2023-06-05", "close": 5.57, "volume": 1889968.0}, {"date": "2023-06-06", "close": 5.88, "volume": 1921460.0}, {"date": "2023-06-07", "close": 5.84, "volume": 1400265.0}, {"date": "2023-06-08", "close": 5.8, "volume": 1448578.0}, {"date": "2023-06-09", "close": 5.64, "volume": 724110.0}, {"date": "2023-06-12", "close": 5.74, "volume": 1631868.0}, {"date": "2023-06-13", "close": 5.7, "volume": 1852333.0}, {"date": "2023-06-14", "close": 4.985, "volume": 8205845.0}, {"date": "2023-06-15", "close": 4.97, "volume": 2671698.0}, {"date": "2023-06-16", "close": 4.85, "volume": 4827732.0}, {"date": "2023-06-20", "close": 4.81, "volume": 2223967.0}, {"date": "2023-06-21", "close": 4.71, "volume": 1918222.0}, {"date": "2023-06-22", "close": 4.7, "volume": 1609637.0}, {"date": "2023-06-23", "close": 4.75, "volume": 26805620.0}, {"date": "2023-06-26", "close": 4.73, "volume": 3010846.0}, {"date": "2023-06-27", "close": 4.59, "volume": 3429114.0}, {"date": "2023-06-28", "close": 4.63, "volume": 5172825.0}, {"date": "2023-06-29", "close": 4.58, "volume": 4512549.0}, {"date": "2023-06-30", "close": 4.97, "volume": 4690777.0}, {"date": "2023-07-03", "close": 4.96, "volume": 901289.0}, {"date": "2023-07-05", "close": 4.98, "volume": 1483745.0}, {"date": "2023-07-06", "close": 5.02, "volume": 1102404.0}, {"date": "2023-07-07", "close": 5.42, "volume": 3091356.0}, {"date": "2023-07-10", "close": 5.96, "volume": 3582043.0}, {"date": "2023-07-11", "close": 5.79, "volume": 2149288.0}, {"date": "2023-07-12", "close": 5.8, "volume": 1500859.0}, {"date": "2023-07-13", "close": 5.215, "volume": 2671200.0}, {"date": "2023-07-14", "close": 4.96, "volume": 2373110.0}, {"date": "2023-07-17", "close": 5.29, "volume": 1893624.0}, {"date": "2023-07-18", "close": 5.32, "volume": 1331525.0}, {"date": "2023-07-19", "close": 5.41, "volume": 1540273.0}, {"date": "2023-07-20", "close": 5.28, "volume": 1391619.0}, {"date": "2023-07-21", "close": 5.4, "volume": 1631911.0}, {"date": "2023-07-24", "close": 4.94, "volume": 1946020.0}, {"date": "2023-07-25", "close": 5.02, "volume": 1615170.0}, {"date": "2023-07-26", "close": 5.06, "volume": 1446609.0}, {"date": "2023-07-27", "close": 4.73, "volume": 2022226.0}, {"date": "2023-07-28", "close": 4.92, "volume": 1539632.0}, {"date": "2023-07-31", "close": 4.96, "volume": 1089993.0}, {"date": "2023-08-01", "close": 4.79, "volume": 1503059.0}, {"date": "2023-08-02", "close": 4.69, "volume": 2702192.0}, {"date": "2023-08-03", "close": 5.14, "volume": 8296394.0}, {"date": "2023-08-04", "close": 4.59, "volume": 3056133.0}, {"date": "2023-08-07", "close": 4.25, "volume": 3661102.0}, {"date": "2023-08-08", "close": 4.46, "volume": 3053771.0}, {"date": "2023-08-09", "close": 4.34, "volume": 1625760.0}, {"date": "2023-08-10", "close": 4.21, "volume": 1287723.0}, {"date": "2023-08-11", "close": 4.2, "volume": 972822.0}, {"date": "2023-08-14", "close": 4.13, "volume": 2288803.0}, {"date": "2023-08-15", "close": 4.08, "volume": 1465581.0}, {"date": "2023-08-16", "close": 4.0, "volume": 1777863.0}, {"date": "2023-08-17", "close": 4.0, "volume": 2335506.0}, {"date": "2023-08-18", "close": 3.95, "volume": 1186580.0}, {"date": "2023-08-21", "close": 3.9, "volume": 1448748.0}, {"date": "2023-08-22", "close": 3.84, "volume": 640999.0}, {"date": "2023-08-23", "close": 3.92, "volume": 1329811.0}, {"date": "2023-08-24", "close": 3.81, "volume": 1598208.0}, {"date": "2023-08-25", "close": 3.87, "volume": 1092149.0}, {"date": "2023-08-28", "close": 3.78, "volume": 948585.0}, {"date": "2023-08-29", "close": 3.84, "volume": 941581.0}, {"date": "2023-08-30", "close": 3.96, "volume": 1442036.0}, {"date": "2023-08-31", "close": 3.89, "volume": 1368027.0}, {"date": "2023-09-01", "close": 4.05, "volume": 3416476.0}, {"date": "2023-09-05", "close": 3.96, "volume": 1511756.0}, {"date": "2023-09-06", "close": 4.11, "volume": 2033098.0}, {"date": "2023-09-07", "close": 4.0, "volume": 1384127.0}, {"date": "2023-09-08", "close": 4.08, "volume": 1536496.0}, {"date": "2023-09-11", "close": 4.11, "volume": 2459730.0}, {"date": "2023-09-12", "close": 4.19, "volume": 919040.0}, {"date": "2023-09-13", "close": 3.88, "volume": 1998799.0}, {"date": "2023-09-14", "close": 3.95, "volume": 2068315.0}, {"date": "2023-09-15", "close": 3.89, "volume": 3695165.0}, {"date": "2023-09-18", "close": 3.89, "volume": 1482206.0}, {"date": "2023-09-19", "close": 3.91, "volume": 1364157.0}, {"date": "2023-09-20", "close": 3.77, "volume": 1101754.0}, {"date": "2023-09-21", "close": 3.72, "volume": 1260858.0}, {"date": "2023-09-22", "close": 3.65, "volume": 1514587.0}, {"date": "2023-09-25", "close": 3.51, "volume": 1335932.0}, {"date": "2023-09-26", "close": 3.36, "volume": 1360349.0}, {"date": "2023-09-27", "close": 3.39, "volume": 1313920.0}, {"date": "2023-09-28", "close": 3.41, "volume": 966654.0}, {"date": "2023-09-29", "close": 3.17, "volume": 2859806.0}, {"date": "2023-10-02", "close": 3.1, "volume": 2021536.0}, {"date": "2023-10-03", "close": 3.16, "volume": 1249755.0}, {"date": "2023-10-04", "close": 3.0, "volume": 1542155.0}, {"date": "2023-10-05", "close": 3.15, "volume": 1408477.0}, {"date": "2023-10-06", "close": 3.03, "volume": 1135211.0}, {"date": "2023-10-09", "close": 2.97, "volume": 853654.0}, {"date": "2023-10-10", "close": 3.13, "volume": 1019884.0}, {"date": "2023-10-11", "close": 3.08, "volume": 834018.0}, {"date": "2023-10-12", "close": 2.96, "volume": 1919798.0}, {"date": "2023-10-13", "close": 3.19, "volume": 1197223.0}, {"date": "2023-10-16", "close": 3.24, "volume": 1155539.0}, {"date": "2023-10-17", "close": 3.19, "volume": 1121839.0}, {"date": "2023-10-18", "close": 3.08, "volume": 976537.0}, {"date": "2023-10-19", "close": 2.98, "volume": 1086884.0}, {"date": "2023-10-20", "close": 3.0, "volume": 1446137.0}, {"date": "2023-10-23", "close": 2.78, "volume": 1332304.0}, {"date": "2023-10-24", "close": 2.78, "volume": 1512249.0}, {"date": "2023-10-25", "close": 2.66, "volume": 1180450.0}, {"date": "2023-10-26", "close": 2.64, "volume": 1332767.0}, {"date": "2023-10-27", "close": 2.53, "volume": 1296601.0}, {"date": "2023-10-30", "close": 2.76, "volume": 1208650.0}, {"date": "2023-10-31", "close": 2.82, "volume": 1084000.0}, {"date": "2023-11-01", "close": 2.83, "volume": 1118802.0}, {"date": "2023-11-02", "close": 2.97, "volume": 1512509.0}, {"date": "2023-11-03", "close": 3.5, "volume": 3712355.0}, {"date": "2023-11-06", "close": 3.16, "volume": 2097390.0}, {"date": "2023-11-07", "close": 3.28, "volume": 2186271.0}, {"date": "2023-11-08", "close": 2.86, "volume": 2522912.0}, {"date": "2023-11-09", "close": 2.515, "volume": 1907803.0}, {"date": "2023-11-10", "close": 2.5, "volume": 2092271.0}, {"date": "2023-11-13", "close": 2.42, "volume": 2056620.0}, {"date": "2023-11-14", "close": 2.65, "volume": 6751244.0}, {"date": "2023-11-15", "close": 2.72, "volume": 3093594.0}, {"date": "2023-11-16", "close": 2.81, "volume": 2942820.0}, {"date": "2023-11-17", "close": 2.95, "volume": 2828152.0}, {"date": "2023-11-20", "close": 2.99, "volume": 1606986.0}, {"date": "2023-11-21", "close": 2.82, "volume": 1443897.0}, {"date": "2023-11-22", "close": 2.72, "volume": 1039486.0}, {"date": "2023-11-24", "close": 2.84, "volume": 694624.0}, {"date": "2023-11-27", "close": 2.54, "volume": 2309837.0}, {"date": "2023-11-28", "close": 2.58, "volume": 1914815.0}, {"date": "2023-11-29", "close": 2.28, "volume": 4249379.0}, {"date": "2023-11-30", "close": 2.35, "volume": 3894331.0}, {"date": "2023-12-01", "close": 2.52, "volume": 2369514.0}, {"date": "2023-12-04", "close": 2.56, "volume": 2568899.0}, {"date": "2023-12-05", "close": 2.52, "volume": 1569046.0}, {"date": "2023-12-06", "close": 2.56, "volume": 3317080.0}, {"date": "2023-12-07", "close": 2.52, "volume": 2375130.0}, {"date": "2023-12-08", "close": 2.47, "volume": 2649541.0}, {"date": "2023-12-11", "close": 2.4, "volume": 2965687.0}, {"date": "2023-12-12", "close": 2.36, "volume": 3682160.0}, {"date": "2023-12-13", "close": 2.57, "volume": 3799208.0}, {"date": "2023-12-14", "close": 2.71, "volume": 4840181.0}, {"date": "2023-12-15", "close": 2.71, "volume": 14590750.0}, {"date": "2023-12-18", "close": 2.91, "volume": 3150372.0}, {"date": "2023-12-19", "close": 2.99, "volume": 4820802.0}, {"date": "2023-12-20", "close": 2.78, "volume": 4274823.0}, {"date": "2023-12-21", "close": 2.76, "volume": 1457565.0}, {"date": "2023-12-22", "close": 3.06, "volume": 3560005.0}, {"date": "2023-12-26", "close": 3.08, "volume": 1657939.0}, {"date": "2023-12-27", "close": 3.2, "volume": 2679436.0}, {"date": "2023-12-28", "close": 3.27, "volume": 2268429.0}, {"date": "2023-12-29", "close": 3.21, "volume": 1854223.0}, {"date": "2024-01-02", "close": 3.62, "volume": 5504182.0}, {"date": "2024-01-03", "close": 3.33, "volume": 2713122.0}, {"date": "2024-01-04", "close": 3.39, "volume": 1687990.0}, {"date": "2024-01-05", "close": 2.915, "volume": 9757458.0}, {"date": "2024-01-08", "close": 3.13, "volume": 4484573.0}, {"date": "2024-01-09", "close": 3.05, "volume": 2698743.0}, {"date": "2024-01-10", "close": 3.17, "volume": 3058383.0}, {"date": "2024-01-11", "close": 3.21, "volume": 5489969.0}, {"date": "2024-01-12", "close": 3.22, "volume": 3192242.0}, {"date": "2024-01-16", "close": 3.13, "volume": 2293975.0}, {"date": "2024-01-17", "close": 3.15, "volume": 2795632.0}, {"date": "2024-01-18", "close": 3.2, "volume": 2649850.0}, {"date": "2024-01-19", "close": 3.09, "volume": 2643419.0}, {"date": "2024-01-22", "close": 3.16, "volume": 5653642.0}, {"date": "2024-01-23", "close": 3.21, "volume": 1775571.0}, {"date": "2024-01-24", "close": 3.16, "volume": 1596445.0}, {"date": "2024-01-25", "close": 3.2, "volume": 1854773.0}, {"date": "2024-01-26", "close": 3.24, "volume": 1569994.0}, {"date": "2024-01-29", "close": 3.54, "volume": 1765947.0}, {"date": "2024-01-30", "close": 3.6, "volume": 3195556.0}, {"date": "2024-01-31", "close": 3.52, "volume": 2583000.0}, {"date": "2024-02-01", "close": 3.71, "volume": 1522063.0}, {"date": "2024-02-02", "close": 4.05, "volume": 2818204.0}, {"date": "2024-02-05", "close": 4.14, "volume": 4058411.0}, {"date": "2024-02-06", "close": 4.11, "volume": 2555925.0}, {"date": "2024-02-07", "close": 4.15, "volume": 4076103.0}, {"date": "2024-02-08", "close": 4.37, "volume": 2736253.0}, {"date": "2024-02-09", "close": 4.38, "volume": 1857923.0}, {"date": "2024-02-12", "close": 4.96, "volume": 2682725.0}, {"date": "2024-02-13", "close": 4.61, "volume": 2744456.0}, {"date": "2024-02-14", "close": 4.9, "volume": 2093885.0}, {"date": "2024-02-15", "close": 4.96, "volume": 1609366.0}, {"date": "2024-02-16", "close": 4.79, "volume": 1313387.0}, {"date": "2024-02-20", "close": 4.65, "volume": 1794998.0}, {"date": "2024-02-21", "close": 4.44, "volume": 2869061.0}, {"date": "2024-02-22", "close": 4.36, "volume": 2961221.0}, {"date": "2024-02-23", "close": 4.54, "volume": 1347446.0}, {"date": "2024-02-26", "close": 4.63, "volume": 2636823.0}, {"date": "2024-02-27", "close": 5.14, "volume": 2598268.0}, {"date": "2024-02-28", "close": 5.12, "volume": 1574077.0}, {"date": "2024-02-29", "close": 4.91, "volume": 1664363.0}, {"date": "2024-03-01", "close": 4.94, "volume": 1412569.0}, {"date": "2024-03-04", "close": 5.46, "volume": 2873934.0}, {"date": "2024-03-05", "close": 5.4, "volume": 2313441.0}, {"date": "2024-03-06", "close": 5.63, "volume": 1712435.0}, {"date": "2024-03-07", "close": 5.57, "volume": 1559479.0}, {"date": "2024-03-08", "close": 5.26, "volume": 2156712.0}, {"date": "2024-03-11", "close": 5.08, "volume": 2735075.0}, {"date": "2024-03-12", "close": 4.9, "volume": 3074612.0}, {"date": "2024-03-13", "close": 4.88, "volume": 2562563.0}, {"date": "2024-03-14", "close": 4.495, "volume": 4026840.0}, {"date": "2024-03-15", "close": 4.66, "volume": 12811720.0}, {"date": "2024-03-18", "close": 4.195, "volume": 3032186.0}, {"date": "2024-03-19", "close": 4.39, "volume": 1966377.0}, {"date": "2024-03-20", "close": 4.43, "volume": 1968250.0}, {"date": "2024-03-21", "close": 4.38, "volume": 2496203.0}, {"date": "2024-03-22", "close": 4.26, "volume": 1507687.0}, {"date": "2024-03-25", "close": 4.29, "volume": 1259937.0}, {"date": "2024-03-26", "close": 4.21, "volume": 1281475.0}, {"date": "2024-03-27", "close": 4.46, "volume": 1897214.0}, {"date": "2024-03-28", "close": 4.47, "volume": 1377673.0}, {"date": "2024-04-01", "close": 4.38, "volume": 1290451.0}, {"date": "2024-04-02", "close": 4.07, "volume": 1544522.0}, {"date": "2024-04-03", "close": 4.09, "volume": 1302318.0}, {"date": "2024-04-04", "close": 4.05, "volume": 1683614.0}, {"date": "2024-04-05", "close": 3.96, "volume": 939016.0}, {"date": "2024-04-08", "close": 3.98, "volume": 1129476.0}, {"date": "2024-04-09", "close": 4.11, "volume": 1368742.0}, {"date": "2024-04-10", "close": 4.07, "volume": 2326913.0}, {"date": "2024-04-11", "close": 3.99, "volume": 2153258.0}, {"date": "2024-04-12", "close": 3.8, "volume": 2882301.0}, {"date": "2024-04-15", "close": 3.55, "volume": 1592742.0}, {"date": "2024-04-16", "close": 3.5, "volume": 1388064.0}, {"date": "2024-04-17", "close": 3.51, "volume": 2507828.0}, {"date": "2024-04-18", "close": 3.46, "volume": 1245819.0}, {"date": "2024-04-19", "close": 3.47, "volume": 2013218.0}, {"date": "2024-04-22", "close": 3.4, "volume": 1789993.0}, {"date": "2024-04-23", "close": 3.37, "volume": 1606762.0}, {"date": "2024-04-24", "close": 3.04, "volume": 2108440.0}, {"date": "2024-04-25", "close": 2.855, "volume": 2772870.0}, {"date": "2024-04-26", "close": 2.89, "volume": 2452436.0}, {"date": "2024-04-29", "close": 2.84, "volume": 3060517.0}, {"date": "2024-04-30", "close": 2.76, "volume": 2151154.0}, {"date": "2024-05-01", "close": 2.92, "volume": 2585419.0}, {"date": "2024-05-02", "close": 2.97, "volume": 1400492.0}, {"date": "2024-05-03", "close": 3.07, "volume": 1336548.0}, {"date": "2024-05-06", "close": 3.01, "volume": 1566317.0}, {"date": "2024-05-07", "close": 2.91, "volume": 866952.0}, {"date": "2024-05-08", "close": 2.76, "volume": 1141019.0}, {"date": "2024-05-09", "close": 2.86, "volume": 1140704.0}, {"date": "2024-05-10", "close": 2.76, "volume": 1020780.0}, {"date": "2024-05-13", "close": 2.9, "volume": 1163373.0}, {"date": "2024-05-14", "close": 2.96, "volume": 8476542.0}, {"date": "2024-05-15", "close": 2.98, "volume": 3479476.0}, {"date": "2024-05-16", "close": 3.01, "volume": 2900062.0}, {"date": "2024-05-17", "close": 2.77, "volume": 2512902.0}, {"date": "2024-05-20", "close": 2.59, "volume": 3210411.0}, {"date": "2024-05-21", "close": 2.69, "volume": 4974453.0}, {"date": "2024-05-22", "close": 2.66, "volume": 2968241.0}, {"date": "2024-05-23", "close": 2.54, "volume": 3037884.0}, {"date": "2024-05-24", "close": 2.52, "volume": 1747944.0}, {"date": "2024-05-28", "close": 2.43, "volume": 3202727.0}, {"date": "2024-05-29", "close": 2.33, "volume": 4088769.0}, {"date": "2024-05-30", "close": 2.46, "volume": 3599354.0}, {"date": "2024-05-31", "close": 2.5, "volume": 3465173.0}, {"date": "2024-06-03", "close": 2.51, "volume": 4338288.0}, {"date": "2024-06-04", "close": 2.33, "volume": 3808737.0}, {"date": "2024-06-05", "close": 2.44, "volume": 2838562.0}, {"date": "2024-06-06", "close": 2.41, "volume": 1701150.0}, {"date": "2024-06-07", "close": 2.32, "volume": 1642359.0}, {"date": "2024-06-10", "close": 2.44, "volume": 3183867.0}, {"date": "2024-06-11", "close": 2.55, "volume": 2333123.0}, {"date": "2024-06-12", "close": 2.57, "volume": 2260542.0}, {"date": "2024-06-13", "close": 2.54, "volume": 1546822.0}, {"date": "2024-06-14", "close": 2.35, "volume": 2625335.0}, {"date": "2024-06-17", "close": 2.3, "volume": 3387347.0}, {"date": "2024-06-18", "close": 2.23, "volume": 2284689.0}, {"date": "2024-06-20", "close": 2.44, "volume": 5884406.0}, {"date": "2024-06-21", "close": 2.55, "volume": 10124900.0}, {"date": "2024-06-24", "close": 2.61, "volume": 4307964.0}, {"date": "2024-06-25", "close": 2.4, "volume": 3973965.0}, {"date": "2024-06-26", "close": 2.34, "volume": 2996283.0}, {"date": "2024-06-27", "close": 2.44, "volume": 2371575.0}, {"date": "2024-06-28", "close": 2.33, "volume": 3585124.0}, {"date": "2024-07-01", "close": 2.33, "volume": 2245996.0}, {"date": "2024-07-02", "close": 2.16, "volume": 3053360.0}, {"date": "2024-07-03", "close": 2.08, "volume": 1775732.0}, {"date": "2024-07-05", "close": 2.12, "volume": 2298847.0}, {"date": "2024-07-08", "close": 2.24, "volume": 2062393.0}, {"date": "2024-07-09", "close": 2.3, "volume": 2820614.0}, {"date": "2024-07-10", "close": 2.39, "volume": 1376673.0}, {"date": "2024-07-11", "close": 2.68, "volume": 3178478.0}, {"date": "2024-07-12", "close": 2.76, "volume": 1734421.0}, {"date": "2024-07-15", "close": 2.98, "volume": 3646757.0}, {"date": "2024-07-16", "close": 3.5, "volume": 8958367.0}, {"date": "2024-07-17", "close": 3.42, "volume": 4024547.0}, {"date": "2024-07-18", "close": 3.05, "volume": 4728850.0}, {"date": "2024-07-19", "close": 2.83, "volume": 2233657.0}, {"date": "2024-07-22", "close": 2.89, "volume": 2098504.0}, {"date": "2024-07-23", "close": 3.08, "volume": 2114834.0}, {"date": "2024-07-24", "close": 2.91, "volume": 1625352.0}, {"date": "2024-07-25", "close": 2.91, "volume": 1813983.0}, {"date": "2024-07-26", "close": 3.0, "volume": 1595159.0}, {"date": "2024-07-29", "close": 2.98, "volume": 1468377.0}, {"date": "2024-07-30", "close": 2.97, "volume": 1217728.0}, {"date": "2024-07-31", "close": 2.94, "volume": 2039268.0}, {"date": "2024-08-01", "close": 2.74, "volume": 1536989.0}, {"date": "2024-08-02", "close": 2.57, "volume": 1676010.0}, {"date": "2024-08-05", "close": 2.49, "volume": 2344018.0}, {"date": "2024-08-06", "close": 2.55, "volume": 1689724.0}, {"date": "2024-08-07", "close": 2.47, "volume": 2479316.0}, {"date": "2024-08-08", "close": 2.36, "volume": 2621244.0}, {"date": "2024-08-09", "close": 2.32, "volume": 1881134.0}, {"date": "2024-08-12", "close": 2.36, "volume": 1304071.0}, {"date": "2024-08-13", "close": 2.35, "volume": 1287215.0}, {"date": "2024-08-14", "close": 2.25, "volume": 1368466.0}, {"date": "2024-08-15", "close": 2.3, "volume": 1608806.0}, {"date": "2024-08-16", "close": 2.29, "volume": 1127693.0}, {"date": "2024-08-19", "close": 2.65, "volume": 2498617.0}, {"date": "2024-08-20", "close": 2.64, "volume": 1659365.0}, {"date": "2024-08-21", "close": 2.74, "volume": 1855291.0}, {"date": "2024-08-22", "close": 2.59, "volume": 1546174.0}, {"date": "2024-08-23", "close": 2.61, "volume": 2091317.0}, {"date": "2024-08-26", "close": 2.8, "volume": 2369303.0}, {"date": "2024-08-27", "close": 2.68, "volume": 1688077.0}, {"date": "2024-08-28", "close": 2.57, "volume": 1889025.0}, {"date": "2024-08-29", "close": 2.66, "volume": 1285097.0}, {"date": "2024-08-30", "close": 2.63, "volume": 1098408.0}, {"date": "2024-09-03", "close": 2.51, "volume": 1843094.0}, {"date": "2024-09-04", "close": 2.58, "volume": 1175038.0}, {"date": "2024-09-05", "close": 2.51, "volume": 1085531.0}, {"date": "2024-09-06", "close": 2.41, "volume": 1096103.0}, {"date": "2024-09-09", "close": 2.48, "volume": 1337384.0}, {"date": "2024-09-10", "close": 2.83, "volume": 1547162.0}, {"date": "2024-09-11", "close": 2.91, "volume": 3673640.0}, {"date": "2024-09-12", "close": 2.66, "volume": 2216320.0}, {"date": "2024-09-13", "close": 2.96, "volume": 1981029.0}, {"date": "2024-09-16", "close": 2.76, "volume": 1160208.0}, {"date": "2024-09-17", "close": 2.88, "volume": 2833814.0}, {"date": "2024-09-18", "close": 2.88, "volume": 2269711.0}, {"date": "2024-09-19", "close": 2.91, "volume": 4744384.0}, {"date": "2024-09-20", "close": 2.8, "volume": 5038840.0}, {"date": "2024-09-23", "close": 2.67, "volume": 2005164.0}, {"date": "2024-09-24", "close": 2.67, "volume": 1168877.0}, {"date": "2024-09-25", "close": 2.62, "volume": 1758977.0}, {"date": "2024-09-26", "close": 2.72, "volume": 934614.0}, {"date": "2024-09-27", "close": 2.91, "volume": 1162956.0}, {"date": "2024-09-30", "close": 2.8, "volume": 1202792.0}, {"date": "2024-10-01", "close": 2.67, "volume": 3121030.0}, {"date": "2024-10-02", "close": 2.53, "volume": 2353475.0}, {"date": "2024-10-03", "close": 2.61, "volume": 2648922.0}, {"date": "2024-10-04", "close": 2.7, "volume": 1383041.0}, {"date": "2024-10-07", "close": 2.58, "volume": 1111109.0}, {"date": "2024-10-08", "close": 2.74, "volume": 1338865.0}, {"date": "2024-10-09", "close": 2.64, "volume": 1459930.0}, {"date": "2024-10-10", "close": 2.62, "volume": 1134277.0}, {"date": "2024-10-11", "close": 2.65, "volume": 1494343.0}, {"date": "2024-10-14", "close": 2.63, "volume": 1310119.0}, {"date": "2024-10-15", "close": 2.71, "volume": 1758828.0}, {"date": "2024-10-16", "close": 2.85, "volume": 1306147.0}, {"date": "2024-10-17", "close": 2.69, "volume": 842915.0}, {"date": "2024-10-18", "close": 2.84, "volume": 1095488.0}, {"date": "2024-10-21", "close": 2.8, "volume": 1567712.0}, {"date": "2024-10-22", "close": 2.8, "volume": 1117123.0}, {"date": "2024-10-23", "close": 2.77, "volume": 3304784.0}, {"date": "2024-10-24", "close": 2.54, "volume": 2052976.0}, {"date": "2024-10-25", "close": 2.44, "volume": 2089805.0}, {"date": "2024-10-28", "close": 2.68, "volume": 3090455.0}, {"date": "2024-10-29", "close": 2.8, "volume": 3285326.0}, {"date": "2024-10-30", "close": 2.64, "volume": 2056364.0}, {"date": "2024-10-31", "close": 2.555, "volume": 2208056.0}, {"date": "2024-11-01", "close": 2.72, "volume": 2534770.0}, {"date": "2024-11-04", "close": 3.0, "volume": 3164982.0}, {"date": "2024-11-05", "close": 2.99, "volume": 2599203.0}, {"date": "2024-11-06", "close": 3.22, "volume": 4037055.0}, {"date": "2024-11-07", "close": 3.19, "volume": 2516076.0}, {"date": "2024-11-08", "close": 3.08, "volume": 2839424.0}, {"date": "2024-11-11", "close": 3.09, "volume": 2902633.0}, {"date": "2024-11-12", "close": 2.84, "volume": 2275192.0}, {"date": "2024-11-13", "close": 2.72, "volume": 1811234.0}, {"date": "2024-11-14", "close": 2.46, "volume": 2623078.0}, {"date": "2024-11-15", "close": 2.27, "volume": 3090906.0}, {"date": "2024-11-18", "close": 2.15, "volume": 2923720.0}, {"date": "2024-11-19", "close": 2.12, "volume": 2813964.0}, {"date": "2024-11-20", "close": 2.05, "volume": 2448417.0}, {"date": "2024-11-21", "close": 2.11, "volume": 1895548.0}, {"date": "2024-11-22", "close": 2.21, "volume": 1456823.0}, {"date": "2024-11-25", "close": 2.28, "volume": 3960299.0}, {"date": "2024-11-26", "close": 2.52, "volume": 5295165.0}, {"date": "2024-11-27", "close": 2.5, "volume": 2259650.0}, {"date": "2024-11-29", "close": 2.48, "volume": 1529081.0}, {"date": "2024-12-02", "close": 2.55, "volume": 2128099.0}, {"date": "2024-12-03", "close": 2.315, "volume": 2282314.0}, {"date": "2024-12-04", "close": 2.255, "volume": 1564891.0}, {"date": "2024-12-05", "close": 2.14, "volume": 1874177.0}, {"date": "2024-12-06", "close": 2.19, "volume": 2646724.0}, {"date": "2024-12-09", "close": 2.27, "volume": 2685010.0}, {"date": "2024-12-10", "close": 2.19, "volume": 1885720.0}, {"date": "2024-12-11", "close": 2.14, "volume": 2252134.0}, {"date": "2024-12-12", "close": 2.02, "volume": 2735332.0}, {"date": "2024-12-13", "close": 1.89, "volume": 3524745.0}, {"date": "2024-12-16", "close": 2.06, "volume": 3085206.0}, {"date": "2024-12-17", "close": 2.07, "volume": 2209724.0}, {"date": "2024-12-18", "close": 1.905, "volume": 2763420.0}, {"date": "2024-12-19", "close": 1.84, "volume": 2931599.0}, {"date": "2024-12-20", "close": 1.87, "volume": 4992658.0}, {"date": "2024-12-23", "close": 1.95, "volume": 3168591.0}, {"date": "2024-12-24", "close": 2.09, "volume": 1810945.0}, {"date": "2024-12-26", "close": 2.17, "volume": 2861945.0}, {"date": "2024-12-27", "close": 2.19, "volume": 3078090.0}, {"date": "2024-12-30", "close": 2.1, "volume": 3118341.0}, {"date": "2024-12-31", "close": 2.13, "volume": 2139456.0}, {"date": "2025-01-02", "close": 2.2, "volume": 3452748.0}, {"date": "2025-01-03", "close": 2.16, "volume": 2516636.0}, {"date": "2025-01-06", "close": 2.16, "volume": 2008684.0}, {"date": "2025-01-07", "close": 2.35, "volume": 4212349.0}, {"date": "2025-01-08", "close": 2.35, "volume": 3559635.0}, {"date": "2025-01-10", "close": 2.055, "volume": 3145365.0}, {"date": "2025-01-13", "close": 1.95, "volume": 2078617.0}, {"date": "2025-01-14", "close": 1.92, "volume": 6143064.0}, {"date": "2025-01-15", "close": 1.87, "volume": 2617394.0}, {"date": "2025-01-16", "close": 1.84, "volume": 2277019.0}, {"date": "2025-01-17", "close": 1.82, "volume": 2222281.0}, {"date": "2025-01-21", "close": 1.84, "volume": 3206094.0}, {"date": "2025-01-22", "close": 1.92, "volume": 2428581.0}, {"date": "2025-01-23", "close": 1.88, "volume": 1391004.0}, {"date": "2025-01-24", "close": 1.94, "volume": 2442322.0}, {"date": "2025-01-27", "close": 1.93, "volume": 2008806.0}, {"date": "2025-01-28", "close": 1.93, "volume": 1651801.0}, {"date": "2025-01-29", "close": 1.84, "volume": 1797452.0}, {"date": "2025-01-30", "close": 1.92, "volume": 3615983.0}, {"date": "2025-01-31", "close": 1.8, "volume": 2584019.0}, {"date": "2025-02-03", "close": 1.67, "volume": 4480074.0}, {"date": "2025-02-04", "close": 1.62, "volume": 2930897.0}, {"date": "2025-02-05", "close": 1.64, "volume": 2199323.0}, {"date": "2025-02-06", "close": 1.6, "volume": 1993384.0}, {"date": "2025-02-07", "close": 1.51, "volume": 2397758.0}, {"date": "2025-02-10", "close": 1.48, "volume": 1935492.0}, {"date": "2025-02-11", "close": 1.4, "volume": 3750866.0}, {"date": "2025-02-12", "close": 1.43, "volume": 2970866.0}, {"date": "2025-02-13", "close": 1.41, "volume": 2122641.0}, {"date": "2025-02-14", "close": 2.04, "volume": 42511640.0}, {"date": "2025-02-18", "close": 2.84, "volume": 76197370.0}, {"date": "2025-02-19", "close": 2.6, "volume": 27192760.0}, {"date": "2025-02-20", "close": 2.255, "volume": 7161524.0}, {"date": "2025-02-21", "close": 2.17, "volume": 4884779.0}, {"date": "2025-02-24", "close": 2.14, "volume": 5650374.0}, {"date": "2025-02-25", "close": 1.985, "volume": 3528934.0}, {"date": "2025-02-26", "close": 2.04, "volume": 2501224.0}, {"date": "2025-02-27", "close": 1.95, "volume": 2193691.0}, {"date": "2025-02-28", "close": 1.95, "volume": 6054245.0}, {"date": "2025-03-03", "close": 1.8, "volume": 4024163.0}, {"date": "2025-03-04", "close": 1.9, "volume": 3419343.0}, {"date": "2025-03-05", "close": 1.93, "volume": 2309083.0}, {"date": "2025-03-06", "close": 2.02, "volume": 2427113.0}, {"date": "2025-03-07", "close": 2.18, "volume": 4702232.0}, {"date": "2025-03-10", "close": 2.05, "volume": 3932419.0}, {"date": "2025-03-11", "close": 2.03, "volume": 2802983.0}, {"date": "2025-03-12", "close": 2.06, "volume": 1706385.0}, {"date": "2025-03-13", "close": 1.89, "volume": 2008360.0}, {"date": "2025-03-14", "close": 1.94, "volume": 5518056.0}, {"date": "2025-03-17", "close": 1.85, "volume": 3374463.0}, {"date": "2025-03-18", "close": 1.69, "volume": 3352222.0}, {"date": "2025-03-19", "close": 1.69, "volume": 5271521.0}, {"date": "2025-03-20", "close": 1.63, "volume": 2726284.0}, {"date": "2025-03-21", "close": 1.62, "volume": 10013190.0}, {"date": "2025-03-24", "close": 1.68, "volume": 2087495.0}, {"date": "2025-03-25", "close": 1.6, "volume": 1555264.0}, {"date": "2025-03-26", "close": 1.57, "volume": 3240058.0}, {"date": "2025-03-27", "close": 1.56, "volume": 2444610.0}, {"date": "2025-03-28", "close": 1.55, "volume": 2011933.0}, {"date": "2025-03-31", "close": 1.46, "volume": 2906176.0}, {"date": "2025-04-01", "close": 1.37, "volume": 3189947.0}, {"date": "2025-04-02", "close": 1.44, "volume": 1973491.0}, {"date": "2025-04-03", "close": 1.38, "volume": 4176953.0}, {"date": "2025-04-04", "close": 1.44, "volume": 3589010.0}, {"date": "2025-04-07", "close": 1.43, "volume": 4859515.0}, {"date": "2025-04-08", "close": 1.36, "volume": 3178512.0}, {"date": "2025-04-09", "close": 1.42, "volume": 5102169.0}, {"date": "2025-04-10", "close": 1.37, "volume": 2572835.0}, {"date": "2025-04-11", "close": 1.45, "volume": 2175965.0}, {"date": "2025-04-14", "close": 1.43, "volume": 2578426.0}, {"date": "2025-04-15", "close": 1.46, "volume": 1875187.0}, {"date": "2025-04-16", "close": 1.4, "volume": 1273398.0}, {"date": "2025-04-17", "close": 1.45, "volume": 2056913.0}, {"date": "2025-04-21", "close": 1.42, "volume": 2180886.0}, {"date": "2025-04-22", "close": 1.59, "volume": 2327436.0}, {"date": "2025-04-23", "close": 1.61, "volume": 2181349.0}, {"date": "2025-04-24", "close": 1.57, "volume": 1580318.0}, {"date": "2025-04-25", "close": 1.55, "volume": 1086380.0}, {"date": "2025-04-28", "close": 1.57, "volume": 1610292.0}, {"date": "2025-04-29", "close": 1.54, "volume": 2276036.0}, {"date": "2025-04-30", "close": 1.68, "volume": 6052229.0}, {"date": "2025-05-01", "close": 1.69, "volume": 1501931.0}, {"date": "2025-05-02", "close": 1.7, "volume": 1916520.0}, {"date": "2025-05-05", "close": 1.62, "volume": 3079924.0}, {"date": "2025-05-06", "close": 1.28, "volume": 5778286.0}, {"date": "2025-05-07", "close": 1.2, "volume": 6746512.0}, {"date": "2025-05-08", "close": 1.18, "volume": 7595467.0}, {"date": "2025-05-09", "close": 1.16, "volume": 3792359.0}, {"date": "2025-05-12", "close": 1.17, "volume": 3798541.0}, {"date": "2025-05-13", "close": 1.13, "volume": 7336617.0}, {"date": "2025-05-14", "close": 0.9528, "volume": 13058570.0}, {"date": "2025-05-15", "close": 1.09, "volume": 4407886.0}, {"date": "2025-05-16", "close": 1.11, "volume": 3173803.0}, {"date": "2025-05-19", "close": 1.09, "volume": 2590574.0}, {"date": "2025-05-20", "close": 1.16, "volume": 3131017.0}, {"date": "2025-05-21", "close": 1.11, "volume": 1417192.0}, {"date": "2025-05-22", "close": 1.09, "volume": 1095896.0}, {"date": "2025-05-23", "close": 1.06, "volume": 2854018.0}, {"date": "2025-05-27", "close": 1.08, "volume": 2589052.0}, {"date": "2025-05-28", "close": 1.14, "volume": 2201500.0}, {"date": "2025-05-29", "close": 1.18, "volume": 1687322.0}, {"date": "2025-05-30", "close": 1.17, "volume": 3019043.0}, {"date": "2025-06-02", "close": 1.27, "volume": 6018054.0}, {"date": "2025-06-03", "close": 1.35, "volume": 2472224.0}, {"date": "2025-06-04", "close": 1.29, "volume": 1810538.0}, {"date": "2025-06-05", "close": 1.29, "volume": 1651780.0}, {"date": "2025-06-06", "close": 1.42, "volume": 3475881.0}, {"date": "2025-06-09", "close": 1.41, "volume": 2214437.0}, {"date": "2025-06-10", "close": 1.46, "volume": 2201817.0}, {"date": "2025-06-11", "close": 1.45, "volume": 2594726.0}, {"date": "2025-06-12", "close": 1.4, "volume": 2282726.0}, {"date": "2025-06-13", "close": 1.34, "volume": 2450471.0}, {"date": "2025-06-16", "close": 1.37, "volume": 1764080.0}, {"date": "2025-06-17", "close": 1.3, "volume": 1667801.0}, {"date": "2025-06-18", "close": 1.29, "volume": 2123957.0}, {"date": "2025-06-20", "close": 1.23, "volume": 3630549.0}, {"date": "2025-06-23", "close": 1.22, "volume": 1610080.0}, {"date": "2025-06-24", "close": 1.25, "volume": 3013406.0}, {"date": "2025-06-25", "close": 1.24, "volume": 1460855.0}, {"date": "2025-06-26", "close": 1.2, "volume": 3129087.0}, {"date": "2025-06-27", "close": 1.18, "volume": 5178774.0}, {"date": "2025-06-30", "close": 1.13, "volume": 2137898.0}, {"date": "2025-07-01", "close": 1.18, "volume": 2211580.0}, {"date": "2025-07-02", "close": 1.2, "volume": 4810250.0}, {"date": "2025-07-03", "close": 1.19, "volume": 1384912.0}, {"date": "2025-07-07", "close": 1.16, "volume": 1981991.0}, {"date": "2025-07-08", "close": 1.2, "volume": 3707938.0}, {"date": "2025-07-09", "close": 1.21, "volume": 9623993.0}, {"date": "2025-07-10", "close": 1.26, "volume": 8098316.0}, {"date": "2025-07-11", "close": 1.28, "volume": 2907374.0}, {"date": "2025-07-14", "close": 1.29, "volume": 1802793.0}, {"date": "2025-07-15", "close": 1.24, "volume": 1872305.0}, {"date": "2025-07-16", "close": 1.23, "volume": 2175245.0}, {"date": "2025-07-17", "close": 1.24, "volume": 1772695.0}, {"date": "2025-07-18", "close": 1.25, "volume": 3713274.0}, {"date": "2025-07-21", "close": 1.32, "volume": 3427697.0}, {"date": "2025-07-22", "close": 1.42, "volume": 2900818.0}, {"date": "2025-07-23", "close": 1.66, "volume": 7049378.0}, {"date": "2025-07-24", "close": 1.51, "volume": 3838857.0}, {"date": "2025-07-25", "close": 1.5, "volume": 2791768.0}, {"date": "2025-07-28", "close": 1.47, "volume": 2257560.0}, {"date": "2025-07-29", "close": 1.4, "volume": 1995193.0}, {"date": "2025-07-30", "close": 1.29, "volume": 9255398.0}, {"date": "2025-07-31", "close": 1.23, "volume": 5859750.0}, {"date": "2025-08-01", "close": 1.08, "volume": 19088420.0}, {"date": "2025-08-04", "close": 1.1, "volume": 9617156.0}, {"date": "2025-08-05", "close": 1.12, "volume": 5003810.0}, {"date": "2025-08-06", "close": 1.06, "volume": 5387054.0}, {"date": "2025-08-07", "close": 1.05, "volume": 8565518.0}, {"date": "2025-08-08", "close": 1.04, "volume": 3658903.0}, {"date": "2025-08-11", "close": 1.03, "volume": 2229859.0}, {"date": "2025-08-12", "close": 1.03, "volume": 1930569.0}, {"date": "2025-08-13", "close": 1.04, "volume": 8033857.0}, {"date": "2025-08-14", "close": 1.07, "volume": 8138295.0}, {"date": "2025-08-15", "close": 1.1, "volume": 5885676.0}, {"date": "2025-08-18", "close": 1.09, "volume": 2746085.0}, {"date": "2025-08-19", "close": 1.05, "volume": 2697163.0}, {"date": "2025-08-20", "close": 1.06, "volume": 2490866.0}, {"date": "2025-08-21", "close": 1.12, "volume": 3475183.0}, {"date": "2025-08-22", "close": 1.19, "volume": 7303040.0}, {"date": "2025-08-25", "close": 1.16, "volume": 4758278.0}, {"date": "2025-08-26", "close": 1.16, "volume": 1635797.0}, {"date": "2025-08-27", "close": 1.16, "volume": 1602197.0}, {"date": "2025-08-28", "close": 1.18, "volume": 8117853.0}, {"date": "2025-08-29", "close": 1.13, "volume": 3344250.0}, {"date": "2025-09-02", "close": 1.12, "volume": 3281209.0}, {"date": "2025-09-03", "close": 1.12, "volume": 3048377.0}, {"date": "2025-09-04", "close": 1.11, "volume": 2653115.0}, {"date": "2025-09-05", "close": 1.15, "volume": 2359248.0}, {"date": "2025-09-08", "close": 1.14, "volume": 1235270.0}, {"date": "2025-09-09", "close": 1.14, "volume": 1525854.0}, {"date": "2025-09-10", "close": 1.11, "volume": 1741352.0}, {"date": "2025-09-11", "close": 1.17, "volume": 2005558.0}, {"date": "2025-09-12", "close": 1.13, "volume": 1585522.0}, {"date": "2025-09-15", "close": 1.15, "volume": 2065343.0}, {"date": "2025-09-16", "close": 1.18, "volume": 2685937.0}, {"date": "2025-09-17", "close": 1.13, "volume": 3179119.0}, {"date": "2025-09-18", "close": 1.21, "volume": 7231592.0}, {"date": "2025-09-19", "close": 1.16, "volume": 3749789.0}, {"date": "2025-09-22", "close": 1.17, "volume": 2595299.0}, {"date": "2025-09-23", "close": 1.17, "volume": 2972475.0}, {"date": "2025-09-24", "close": 1.23, "volume": 3644853.0}, {"date": "2025-09-25", "close": 1.2, "volume": 2214675.0}, {"date": "2025-09-26", "close": 1.25, "volume": 3271771.0}, {"date": "2025-09-29", "close": 1.27, "volume": 4928557.0}, {"date": "2025-09-30", "close": 1.24, "volume": 2700230.0}, {"date": "2025-10-01", "close": 1.24, "volume": 2403216.0}, {"date": "2025-10-02", "close": 1.29, "volume": 2488522.0}, {"date": "2025-10-03", "close": 1.33, "volume": 2435925.0}, {"date": "2025-10-06", "close": 1.38, "volume": 2235633.0}, {"date": "2025-10-07", "close": 1.35, "volume": 2416386.0}, {"date": "2025-10-08", "close": 1.47, "volume": 3574539.0}, {"date": "2025-10-09", "close": 1.51, "volume": 3065079.0}, {"date": "2025-10-10", "close": 1.23, "volume": 7230957.0}, {"date": "2025-10-13", "close": 1.27, "volume": 3785980.0}, {"date": "2025-10-14", "close": 1.23, "volume": 2820617.0}, {"date": "2025-10-15", "close": 1.27, "volume": 2903924.0}, {"date": "2025-10-16", "close": 1.27, "volume": 3317352.0}, {"date": "2025-10-17", "close": 1.23, "volume": 2556266.0}, {"date": "2025-10-20", "close": 1.29, "volume": 3782938.0}, {"date": "2025-10-21", "close": 1.26, "volume": 2317171.0}, {"date": "2025-10-22", "close": 1.21, "volume": 2963369.0}, {"date": "2025-10-23", "close": 1.21, "volume": 1647653.0}, {"date": "2025-10-24", "close": 1.2, "volume": 1739937.0}, {"date": "2025-10-27", "close": 1.23, "volume": 2152186.0}, {"date": "2025-10-28", "close": 1.26, "volume": 3621926.0}, {"date": "2025-10-29", "close": 1.22, "volume": 2921133.0}, {"date": "2025-10-30", "close": 1.21, "volume": 1243587.0}, {"date": "2025-10-31", "close": 1.24, "volume": 1645235.0}, {"date": "2025-11-03", "close": 1.18, "volume": 2098226.0}, {"date": "2025-11-04", "close": 1.11, "volume": 2138503.0}, {"date": "2025-11-05", "close": 1.11, "volume": 1765635.0}, {"date": "2025-11-06", "close": 1.05, "volume": 2716285.0}, {"date": "2025-11-07", "close": 1.18, "volume": 3138038.0}, {"date": "2025-11-10", "close": 1.18, "volume": 2480517.0}, {"date": "2025-11-11", "close": 1.24, "volume": 2280789.0}, {"date": "2025-11-12", "close": 1.23, "volume": 2429101.0}, {"date": "2025-11-13", "close": 1.2, "volume": 1762427.0}, {"date": "2025-11-14", "close": 1.23, "volume": 2647952.0}, {"date": "2025-11-17", "close": 1.23, "volume": 2369849.0}, {"date": "2025-11-18", "close": 1.31, "volume": 2837146.0}, {"date": "2025-11-19", "close": 1.26, "volume": 2215641.0}, {"date": "2025-11-20", "close": 1.24, "volume": 2614614.0}, {"date": "2025-11-21", "close": 1.23, "volume": 1589154.0}, {"date": "2025-11-24", "close": 1.35, "volume": 3837128.0}, {"date": "2025-11-25", "close": 1.36, "volume": 2502693.0}, {"date": "2025-11-26", "close": 1.42, "volume": 2766631.0}, {"date": "2025-11-28", "close": 1.46, "volume": 1405592.0}, {"date": "2025-12-01", "close": 1.37, "volume": 1951212.0}, {"date": "2025-12-02", "close": 1.34, "volume": 2216140.0}, {"date": "2025-12-03", "close": 1.52, "volume": 3429231.0}, {"date": "2025-12-04", "close": 1.44, "volume": 1541249.0}, {"date": "2025-12-05", "close": 1.43, "volume": 2435519.0}, {"date": "2025-12-08", "close": 1.45, "volume": 1623169.0}, {"date": "2025-12-09", "close": 1.42, "volume": 3816995.0}, {"date": "2025-12-10", "close": 1.48, "volume": 2234610.0}, {"date": "2025-12-11", "close": 1.55, "volume": 2881931.0}, {"date": "2025-12-12", "close": 1.51, "volume": 2277741.0}, {"date": "2025-12-15", "close": 1.47, "volume": 2021451.0}, {"date": "2025-12-16", "close": 1.54, "volume": 2523321.0}, {"date": "2025-12-17", "close": 1.42, "volume": 1906339.0}, {"date": "2025-12-18", "close": 1.42, "volume": 2345091.0}, {"date": "2025-12-19", "close": 1.42, "volume": 5715237.0}, {"date": "2025-12-22", "close": 1.47, "volume": 2442488.0}, {"date": "2025-12-23", "close": 1.36, "volume": 4598871.0}, {"date": "2025-12-24", "close": 1.4, "volume": 1051498.0}, {"date": "2025-12-26", "close": 1.38, "volume": 2197378.0}, {"date": "2025-12-29", "close": 1.38, "volume": 1830744.0}, {"date": "2025-12-30", "close": 1.31, "volume": 3750818.0}, {"date": "2025-12-31", "close": 1.37, "volume": 3054747.0}, {"date": "2026-01-02", "close": 1.35, "volume": 2315461.0}, {"date": "2026-01-05", "close": 1.35, "volume": 2422704.0}, {"date": "2026-01-06", "close": 1.41, "volume": 5210270.0}, {"date": "2026-01-07", "close": 1.49, "volume": 4254453.0}, {"date": "2026-01-08", "close": 1.49, "volume": 3090928.0}, {"date": "2026-01-09", "close": 1.71, "volume": 12310490.0}, {"date": "2026-01-12", "close": 1.67, "volume": 8559967.0}, {"date": "2026-01-13", "close": 1.64, "volume": 4992684.0}, {"date": "2026-01-14", "close": 1.7, "volume": 4631482.0}, {"date": "2026-01-15", "close": 1.61, "volume": 5638948.0}, {"date": "2026-01-16", "close": 1.63, "volume": 4731819.0}, {"date": "2026-01-20", "close": 1.57, "volume": 4831503.0}, {"date": "2026-01-21", "close": 1.6, "volume": 4294663.0}, {"date": "2026-01-22", "close": 1.72, "volume": 5943311.0}, {"date": "2026-01-23", "close": 1.72, "volume": 7538591.0}, {"date": "2026-01-26", "close": 1.51, "volume": 8188522.0}, {"date": "2026-01-27", "close": 1.53, "volume": 6543956.0}, {"date": "2026-01-28", "close": 1.45, "volume": 6789836.0}, {"date": "2026-01-29", "close": 1.59, "volume": 7382874.0}, {"date": "2026-01-30", "close": 1.84, "volume": 16758200.0}, {"date": "2026-02-02", "close": 1.87, "volume": 11402120.0}, {"date": "2026-02-03", "close": 1.74, "volume": 8029803.0}, {"date": "2026-02-04", "close": 1.8, "volume": 6071929.0}, {"date": "2026-02-05", "close": 1.63, "volume": 4067441.0}, {"date": "2026-02-06", "close": 1.69, "volume": 3960804.0}, {"date": "2026-02-09", "close": 1.69, "volume": 3533204.0}, {"date": "2026-02-10", "close": 1.69, "volume": 5413505.0}, {"date": "2026-02-11", "close": 1.65, "volume": 3006341.0}, {"date": "2026-02-12", "close": 1.62, "volume": 3532190.0}, {"date": "2026-02-13", "close": 1.8, "volume": 4708840.0}, {"date": "2026-02-17", "close": 2.16, "volume": 8545483.0}, {"date": "2026-02-18", "close": 2.27, "volume": 6031247.0}, {"date": "2026-02-19", "close": 2.13, "volume": 5880539.0}, {"date": "2026-02-20", "close": 2.05, "volume": 4097490.0}, {"date": "2026-02-23", "close": 2.08, "volume": 4401146.0}, {"date": "2026-02-24", "close": 2.29, "volume": 6636211.0}, {"date": "2026-02-25", "close": 2.53, "volume": 8504574.0}, {"date": "2026-02-26", "close": 2.73, "volume": 7334090.0}, {"date": "2026-02-27", "close": 2.78, "volume": 8353125.0}, {"date": "2026-03-02", "close": 2.65, "volume": 3807697.0}, {"date": "2026-03-03", "close": 2.53, "volume": 2801354.0}, {"date": "2026-03-04", "close": 2.53, "volume": 2689533.0}, {"date": "2026-03-05", "close": 2.31, "volume": 4710399.0}, {"date": "2026-03-06", "close": 2.3, "volume": 4127463.0}, {"date": "2026-03-09", "close": 2.5, "volume": 5604658.0}, {"date": "2026-03-10", "close": 2.71, "volume": 4590630.0}, {"date": "2026-03-11", "close": 2.63, "volume": 2940881.0}, {"date": "2026-03-12", "close": 2.47, "volume": 3275333.0}, {"date": "2026-03-13", "close": 2.4, "volume": 5032911.0}, {"date": "2026-03-16", "close": 2.44, "volume": 5644012.0}, {"date": "2026-03-17", "close": 2.27, "volume": 4999392.0}, {"date": "2026-03-18", "close": 2.15, "volume": 5536403.0}, {"date": "2026-03-19", "close": 2.22, "volume": 3367934.0}, {"date": "2026-03-20", "close": 2.07, "volume": 20747780.0}, {"date": "2026-03-23", "close": 2.44, "volume": 11688880.0}, {"date": "2026-03-24", "close": 2.21, "volume": 4422339.0}, {"date": "2026-03-25", "close": 2.33, "volume": 4402947.0}, {"date": "2026-03-26", "close": 2.41, "volume": 5254940.0}, {"date": "2026-03-27", "close": 2.26, "volume": 6330340.0}, {"date": "2026-03-30", "close": 2.22, "volume": 4555889.0}, {"date": "2026-03-31", "close": 2.44, "volume": 3682842.0}, {"date": "2026-04-01", "close": 2.56, "volume": 5044067.0}, {"date": "2026-04-02", "close": 2.48, "volume": 4331502.0}, {"date": "2026-04-06", "close": 2.6, "volume": 3277145.0}, {"date": "2026-04-07", "close": 2.62, "volume": 3897843.0}, {"date": "2026-04-08", "close": 2.7, "volume": 3578070.0}, {"date": "2026-04-09", "close": 2.91, "volume": 4811512.0}, {"date": "2026-04-10", "close": 2.72, "volume": 8400344.0}, {"date": "2026-04-13", "close": 3.06, "volume": 87821040.0}, {"date": "2026-04-14", "close": 2.28, "volume": 42325120.0}, {"date": "2026-04-15", "close": 2.17, "volume": 74135390.0}, {"date": "2026-04-16", "close": 2.37, "volume": 28838770.0}, {"date": "2026-04-17", "close": 2.39, "volume": 11548760.0}, {"date": "2026-04-20", "close": 2.42, "volume": 12063720.0}, {"date": "2026-04-21", "close": 2.32, "volume": 8830340.0}, {"date": "2026-04-22", "close": 2.39, "volume": 9426378.0}, {"date": "2026-04-23", "close": 2.35, "volume": 9378939.0}, {"date": "2026-04-24", "close": 2.31, "volume": 5527351.0}, {"date": "2026-04-27", "close": 2.25, "volume": 6541961.0}, {"date": "2026-04-28", "close": 2.19, "volume": 6250695.0}, {"date": "2026-04-29", "close": 2.11, "volume": 6518228.0}, {"date": "2026-04-30", "close": 2.13, "volume": 5045224.0}, {"date": "2026-05-01", "close": 2.15, "volume": 4520799.0}, {"date": "2026-05-04", "close": 2.26, "volume": 7509549.0}, {"date": "2026-05-05", "close": 2.17, "volume": 5831796.0}, {"date": "2026-05-06", "close": 2.31, "volume": 7352979.0}, {"date": "2026-05-07", "close": 2.27, "volume": 5680658.0}, {"date": "2026-05-08", "close": 2.28, "volume": 4476509.0}, {"date": "2026-05-11", "close": 2.28, "volume": 4503825.0}, {"date": "2026-05-12", "close": 2.3, "volume": 10034070.0}, {"date": "2026-05-13", "close": 2.33, "volume": 6459239.0}, {"date": "2026-05-14", "close": 2.14, "volume": 9164513.0}, {"date": "2026-05-15", "close": 2.0, "volume": 7668856.0}, {"date": "2026-05-18", "close": 1.94, "volume": 6373759.0}, {"date": "2026-05-19", "close": 1.89, "volume": 7155270.0}, {"date": "2026-05-20", "close": 1.9, "volume": 5201370.0}, {"date": "2026-05-21", "close": 1.96, "volume": 4333895.0}, {"date": "2026-05-22", "close": 2.0, "volume": 4127266.0}, {"date": "2026-05-26", "close": 2.12, "volume": 4770340.0}, {"date": "2026-05-27", "close": 2.25, "volume": 10690280.0}, {"date": "2026-05-28", "close": 2.25, "volume": 6515390.0}, {"date": "2026-05-29", "close": 2.17, "volume": 10289550.0}, {"date": "2026-06-01", "close": 2.15, "volume": 8548525.0}, {"date": "2026-06-02", "close": 2.05, "volume": 7373806.0}, {"date": "2026-06-03", "close": 2.0, "volume": 9058858.0}, {"date": "2026-06-04", "close": 2.04, "volume": 7340789.0}, {"date": "2026-06-05", "close": 1.88, "volume": 7989079.0}, {"date": "2026-06-08", "close": 1.85, "volume": 9264181.0}, {"date": "2026-06-09", "close": 1.82, "volume": 7723891.0}, {"date": "2026-06-10", "close": 1.78, "volume": 7943853.0}, {"date": "2026-06-11", "close": 1.88, "volume": 6102343.0}, {"date": "2026-06-12", "close": 1.9, "volume": 8642431.0}, {"date": "2026-06-15", "close": 1.94, "volume": 5800150.0}, {"date": "2026-06-16", "close": 1.9, "volume": 5045927.0}, {"date": "2026-06-17", "close": 1.96, "volume": 6362245.0}, {"date": "2026-06-18", "close": 2.0, "volume": 23548240.0}, {"date": "2026-06-22", "close": 2.1, "volume": 6573187.0}, {"date": "2026-06-23", "close": 2.07, "volume": 4811703.0}, {"date": "2026-06-24", "close": 2.05, "volume": 9550777.0}, {"date": "2026-06-25", "close": 2.06, "volume": 9354159.0}, {"date": "2026-06-26", "close": 2.13, "volume": 25919250.0}, {"date": "2026-06-29", "close": 2.22, "volume": 14663950.0}, {"date": "2026-06-30", "close": 2.08, "volume": 17982800.0}, {"date": "2026-07-01", "close": 2.11, "volume": 12919980.0}, {"date": "2026-07-02", "close": 2.08, "volume": 9136319.0}, {"date": "2026-07-06", "close": 2.09, "volume": 10911870.0}, {"date": "2026-07-07", "close": 2.15, "volume": 14393130.0}, {"date": "2026-07-08", "close": 2.12, "volume": 12427650.0}, {"date": "2026-07-09", "close": 2.1, "volume": 6544217.0}, {"date": "2026-07-10", "close": 2.0, "volume": 7779892.0}, {"date": "2026-07-13", "close": 1.93, "volume": 8941923.0}, {"date": "2026-07-14", "close": 1.85, "volume": 5422350.0}, {"date": "2026-07-15", "close": 1.9, "volume": 6039901.0}, {"date": "2026-07-16", "close": 1.79, "volume": 6300098.0}, {"date": "2026-07-17", "close": 1.79, "volume": 4939744.0}, {"date": "2026-07-20", "close": 1.77, "volume": 3467683.0}, {"date": "2026-07-21", "close": 1.85, "volume": 4490116.0}, {"date": "2026-07-22", "close": 1.86, "volume": 4135068.0}, {"date": "2026-07-23", "close": 1.82, "volume": 5640284.0}, {"date": "2026-07-24", "close": 1.74, "volume": 4874170.0}, {"date": "2026-07-27", "close": 1.75, "volume": 6901348.0}, {"date": "2026-07-28", "close": 1.66, "volume": 9960229.0}, {"date": "2026-07-29", "close": 1.81, "volume": 12515090.0}, {"date": "2026-07-30", "close": 1.97, "volume": 10523180.0}, {"date": "2026-07-31", "close": 1.88, "volume": 5521843.0}, {"date": "2026-08-03", "close": 1.84, "volume": 7039922.0}, {"date": "2026-08-04", "close": 1.9, "volume": 4997390.0}, {"date": "2026-08-05", "close": 1.95, "volume": 5056052.0}, {"date": "2026-08-06", "close": 1.97, "volume": 3170439.0}, {"date": "2026-08-07", "close": 2.01, "volume": 3699201.0}], "refreshing": true}