{"ticker": "IOVA", "overview": {"cik": "1425205", "ticker": "IOVA", "name": "IOVANCE BIOTHERAPEUTICS, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105101", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105100", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105099", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095040", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093482", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091716", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002600", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080409", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075863", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075861", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075858", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075856", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075854", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001104659-26-075832", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001104659-26-075831", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001104659-26-075778", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072408", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071899", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071897", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071895", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071891", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070155", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IOVA", "has_prices": true, "as_of": "2026-07-24", "last": 4.99, "prev_close": 5.13, "change": -0.13999999999999968, "change_pct": -0.02729044834307986, "session_volume": 9431084.0, "vwap_5": 5.195252513611248, "vwap_20": 4.5637927310453135, "vwap_60": 4.136092293375665, "vwap_250": 3.184562796991198, "high_52w": 5.48, "low_52w": 1.81, "avg_volume_20": 16853545.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106752", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Frederick G. Vogt", "who_key": "Vogt Frederick G", "role": "Interim CEO & General Counsel, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 57750.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719678/000110465926106752/0001104659-26-106752-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001104659-26-106750", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Igor Bilinsky", "who_key": "BILINSKY IGOR", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34591.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594604/000110465926106750/0001104659-26-106750-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001104659-26-106748", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Raj K. Puri", "who_key": "Puri Raj K.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38958.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046483/000110465926106748/0001104659-26-106748-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001104659-26-105099", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Igor Bilinsky", "who_key": "BILINSKY IGOR", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37028.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594604/000110465926105099/0001104659-26-105099-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001104659-26-105100", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Raj K. Puri", "who_key": "Puri Raj K.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20766.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046483/000110465926105100/0001104659-26-105100-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001104659-26-105101", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Frederick G. Vogt", "who_key": "Vogt Frederick G", "role": "Interim CEO & General Counsel, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 146572.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719678/000110465926105101/0001104659-26-105101-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001104659-26-095040", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Daniel Gordon Kirby", "who_key": "Kirby Daniel Gordon", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15590.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055001/000110465926095040/0001104659-26-095040-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001104659-26-093482", "src": "INSIDERS", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Corleen M. Roche", "who_key": "Roche Corleen M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131887.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on IOVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857905/000110465926093482/0001104659-26-093482-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0000093751-26-000486", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. takes a 5.5% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000093751-26-000486-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002600", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 7.5% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002600-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000093751-26-000249", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. takes a 4.2% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000093751-26-000249-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000102909-26-001540", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. adjusts its stake in IOVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000102909-26-001540-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000486", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. takes a 5.5% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000093751-26-000486-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002600", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 7.5% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002600-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000093751-26-000249", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. takes a 4.2% passive stake in IOVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000093751-26-000249-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000102909-26-001540", "src": "13DG", "ticker": "IOVA", "cik": "1425205", "company": "IOVANCE BIOTHERAPEUTICS, INC.", "company_raw": "IOVANCE BIOTHERAPEUTICS, INC.", "who": "Iovance Biotherapeutics, Inc.", "who_key": "IOVANCE BIOTHERAPEUTICS, 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": "IOVANCE BIOTHERAPEUTICS, INC. adjusts its stake in IOVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1425205/0000102909-26-001540-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Iovance Biotherapeutics, Inc. - Common Stock", "new_value": "IOVANCE BIOTHERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001425205", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001425205", "applied": 1, "detected_at": "2026-10-25T10:20:21.901598"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105101", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105100", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105099", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095040", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093482", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091716", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091619", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002600", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080409", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075863", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075861", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075858", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075856", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075854", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001104659-26-075832", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001104659-26-075831", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001104659-26-075778", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072408", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071899", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071897", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071895", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071891", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070155", "price_sensitive": false}], "performance": {"ticker": "IOVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.83, "volume": 1684987.0}, {"date": "2021-07-28", "close": 22.92, "volume": 2395722.0}, {"date": "2021-07-29", "close": 22.52, "volume": 1380826.0}, {"date": "2021-07-30", "close": 22.27, "volume": 1244813.0}, {"date": "2021-08-02", "close": 22.49, "volume": 1308508.0}, {"date": "2021-08-03", "close": 22.71, "volume": 1694620.0}, {"date": "2021-08-04", "close": 22.8, "volume": 2143685.0}, {"date": "2021-08-05", "close": 23.93, "volume": 2149701.0}, {"date": "2021-08-06", "close": 23.54, "volume": 2437585.0}, {"date": "2021-08-09", "close": 24.24, "volume": 2365725.0}, {"date": "2021-08-10", "close": 23.27, "volume": 1660695.0}, {"date": "2021-08-11", "close": 22.88, "volume": 745531.0}, {"date": "2021-08-12", "close": 22.14, "volume": 929334.0}, {"date": "2021-08-13", "close": 21.77, "volume": 1291239.0}, {"date": "2021-08-16", "close": 20.99, "volume": 1712188.0}, {"date": "2021-08-17", "close": 21.19, "volume": 1862096.0}, {"date": "2021-08-18", "close": 21.0, "volume": 854642.0}, {"date": "2021-08-19", "close": 20.35, "volume": 1074710.0}, {"date": "2021-08-20", "close": 21.17, "volume": 1423404.0}, {"date": "2021-08-23", "close": 22.27, "volume": 2040534.0}, {"date": "2021-08-24", "close": 22.7, "volume": 856482.0}, {"date": "2021-08-25", "close": 23.57, "volume": 1613902.0}, {"date": "2021-08-26", "close": 23.08, "volume": 1572165.0}, {"date": "2021-08-27", "close": 23.51, "volume": 1409822.0}, {"date": "2021-08-30", "close": 23.54, "volume": 751201.0}, {"date": "2021-08-31", "close": 24.07, "volume": 1151810.0}, {"date": "2021-09-01", "close": 24.31, "volume": 1308388.0}, {"date": "2021-09-02", "close": 24.5, "volume": 1156474.0}, {"date": "2021-09-03", "close": 25.1, "volume": 1506476.0}, {"date": "2021-09-07", "close": 23.98, "volume": 950673.0}, {"date": "2021-09-08", "close": 23.67, "volume": 620723.0}, {"date": "2021-09-09", "close": 24.02, "volume": 1685124.0}, {"date": "2021-09-10", "close": 22.77, "volume": 1575239.0}, {"date": "2021-09-13", "close": 22.33, "volume": 2035846.0}, {"date": "2021-09-14", "close": 21.74, "volume": 1331393.0}, {"date": "2021-09-15", "close": 24.03, "volume": 2555980.0}, {"date": "2021-09-16", "close": 23.55, "volume": 873052.0}, {"date": "2021-09-17", "close": 25.47, "volume": 3655138.0}, {"date": "2021-09-20", "close": 24.0, "volume": 1456381.0}, {"date": "2021-09-21", "close": 24.59, "volume": 924005.0}, {"date": "2021-09-22", "close": 24.96, "volume": 841968.0}, {"date": "2021-09-23", "close": 25.6, "volume": 1571985.0}, {"date": "2021-09-24", "close": 24.96, "volume": 1417196.0}, {"date": "2021-09-27", "close": 25.3, "volume": 1080972.0}, {"date": "2021-09-28", "close": 24.62, "volume": 1031664.0}, {"date": "2021-09-29", "close": 23.79, "volume": 1001614.0}, {"date": "2021-09-30", "close": 24.66, "volume": 908723.0}, {"date": "2021-10-01", "close": 26.35, "volume": 1754586.0}, {"date": "2021-10-04", "close": 26.02, "volume": 1342301.0}, {"date": "2021-10-05", "close": 26.13, "volume": 986180.0}, {"date": "2021-10-06", "close": 26.0, "volume": 877754.0}, {"date": "2021-10-07", "close": 26.68, "volume": 1584296.0}, {"date": "2021-10-08", "close": 26.42, "volume": 835077.0}, {"date": "2021-10-11", "close": 26.21, "volume": 815175.0}, {"date": "2021-10-12", "close": 26.97, "volume": 1139398.0}, {"date": "2021-10-13", "close": 26.33, "volume": 1364511.0}, {"date": "2021-10-14", "close": 27.63, "volume": 1276138.0}, {"date": "2021-10-15", "close": 26.61, "volume": 856461.0}, {"date": "2021-10-18", "close": 25.54, "volume": 1146115.0}, {"date": "2021-10-19", "close": 26.2, "volume": 1099135.0}, {"date": "2021-10-20", "close": 25.81, "volume": 882163.0}, {"date": "2021-10-21", "close": 26.03, "volume": 686141.0}, {"date": "2021-10-22", "close": 25.61, "volume": 912759.0}, {"date": "2021-10-25", "close": 26.19, "volume": 1010660.0}, {"date": "2021-10-26", "close": 26.22, "volume": 792757.0}, {"date": "2021-10-27", "close": 25.48, "volume": 1233890.0}, {"date": "2021-10-28", "close": 25.25, "volume": 1625429.0}, {"date": "2021-10-29", "close": 24.31, "volume": 1573954.0}, {"date": "2021-11-01", "close": 24.8, "volume": 1967484.0}, {"date": "2021-11-02", "close": 24.64, "volume": 1581964.0}, {"date": "2021-11-03", "close": 24.86, "volume": 2447656.0}, {"date": "2021-11-04", "close": 24.51, "volume": 2032893.0}, {"date": "2021-11-05", "close": 25.0, "volume": 2334505.0}, {"date": "2021-11-08", "close": 25.02, "volume": 2304657.0}, {"date": "2021-11-09", "close": 24.81, "volume": 1450573.0}, {"date": "2021-11-10", "close": 23.4, "volume": 1967861.0}, {"date": "2021-11-11", "close": 23.5, "volume": 1483616.0}, {"date": "2021-11-12", "close": 21.07, "volume": 7242130.0}, {"date": "2021-11-15", "close": 19.59, "volume": 3171486.0}, {"date": "2021-11-16", "close": 19.66, "volume": 2900890.0}, {"date": "2021-11-17", "close": 19.42, "volume": 1367212.0}, {"date": "2021-11-18", "close": 19.05, "volume": 1566087.0}, {"date": "2021-11-19", "close": 18.83, "volume": 1395374.0}, {"date": "2021-11-22", "close": 18.4, "volume": 2140206.0}, {"date": "2021-11-23", "close": 18.73, "volume": 2038108.0}, {"date": "2021-11-24", "close": 18.71, "volume": 1590336.0}, {"date": "2021-11-26", "close": 18.5, "volume": 1791283.0}, {"date": "2021-11-29", "close": 18.24, "volume": 1488747.0}, {"date": "2021-11-30", "close": 18.72, "volume": 2284070.0}, {"date": "2021-12-01", "close": 17.58, "volume": 1597303.0}, {"date": "2021-12-02", "close": 17.61, "volume": 1417132.0}, {"date": "2021-12-03", "close": 16.55, "volume": 3002397.0}, {"date": "2021-12-06", "close": 16.93, "volume": 2514122.0}, {"date": "2021-12-07", "close": 18.78, "volume": 2827501.0}, {"date": "2021-12-08", "close": 18.9, "volume": 1205031.0}, {"date": "2021-12-09", "close": 18.68, "volume": 1951208.0}, {"date": "2021-12-10", "close": 18.47, "volume": 1072290.0}, {"date": "2021-12-13", "close": 18.21, "volume": 1186161.0}, {"date": "2021-12-14", "close": 17.89, "volume": 1692429.0}, {"date": "2021-12-15", "close": 18.51, "volume": 1629183.0}, {"date": "2021-12-16", "close": 17.8, "volume": 2098217.0}, {"date": "2021-12-17", "close": 19.48, "volume": 3821780.0}, {"date": "2021-12-20", "close": 19.58, "volume": 2100504.0}, {"date": "2021-12-21", "close": 19.35, "volume": 1258979.0}, {"date": "2021-12-22", "close": 19.83, "volume": 1623659.0}, {"date": "2021-12-23", "close": 20.16, "volume": 1257442.0}, {"date": "2021-12-27", "close": 19.75, "volume": 1545745.0}, {"date": "2021-12-28", "close": 19.71, "volume": 1344538.0}, {"date": "2021-12-29", "close": 19.31, "volume": 721554.0}, {"date": "2021-12-30", "close": 19.42, "volume": 1126875.0}, {"date": "2021-12-31", "close": 19.09, "volume": 1000738.0}, {"date": "2022-01-03", "close": 19.1, "volume": 2739377.0}, {"date": "2022-01-04", "close": 18.47, "volume": 2211145.0}, {"date": "2022-01-05", "close": 16.82, "volume": 1449226.0}, {"date": "2022-01-06", "close": 16.05, "volume": 4811129.0}, {"date": "2022-01-07", "close": 16.28, "volume": 1961613.0}, {"date": "2022-01-10", "close": 14.42, "volume": 3994666.0}, {"date": "2022-01-11", "close": 14.55, "volume": 3401554.0}, {"date": "2022-01-12", "close": 14.95, "volume": 3612455.0}, {"date": "2022-01-13", "close": 15.22, "volume": 3686103.0}, {"date": "2022-01-14", "close": 15.49, "volume": 2775830.0}, {"date": "2022-01-18", "close": 14.46, "volume": 2167779.0}, {"date": "2022-01-19", "close": 14.19, "volume": 1516072.0}, {"date": "2022-01-20", "close": 14.04, "volume": 1478515.0}, {"date": "2022-01-21", "close": 13.96, "volume": 3054607.0}, {"date": "2022-01-24", "close": 14.73, "volume": 2713213.0}, {"date": "2022-01-25", "close": 14.66, "volume": 2428806.0}, {"date": "2022-01-26", "close": 14.66, "volume": 2302032.0}, {"date": "2022-01-27", "close": 13.83, "volume": 1568307.0}, {"date": "2022-01-28", "close": 15.04, "volume": 2294093.0}, {"date": "2022-01-31", "close": 16.65, "volume": 2783514.0}, {"date": "2022-02-01", "close": 16.97, "volume": 1901038.0}, {"date": "2022-02-02", "close": 16.58, "volume": 1499012.0}, {"date": "2022-02-03", "close": 15.87, "volume": 1447206.0}, {"date": "2022-02-04", "close": 15.87, "volume": 1516393.0}, {"date": "2022-02-07", "close": 16.44, "volume": 1314125.0}, {"date": "2022-02-08", "close": 16.3, "volume": 1389762.0}, {"date": "2022-02-09", "close": 17.39, "volume": 1991157.0}, {"date": "2022-02-10", "close": 16.95, "volume": 1709999.0}, {"date": "2022-02-11", "close": 16.85, "volume": 1496701.0}, {"date": "2022-02-14", "close": 16.73, "volume": 1439833.0}, {"date": "2022-02-15", "close": 17.86, "volume": 1702437.0}, {"date": "2022-02-16", "close": 17.3, "volume": 1410212.0}, {"date": "2022-02-17", "close": 16.34, "volume": 1561102.0}, {"date": "2022-02-18", "close": 16.0, "volume": 1077581.0}, {"date": "2022-02-22", "close": 15.51, "volume": 1150020.0}, {"date": "2022-02-23", "close": 14.11, "volume": 2168691.0}, {"date": "2022-02-24", "close": 14.85, "volume": 2203522.0}, {"date": "2022-02-25", "close": 15.55, "volume": 2680167.0}, {"date": "2022-02-28", "close": 15.67, "volume": 1891483.0}, {"date": "2022-03-01", "close": 15.43, "volume": 1305604.0}, {"date": "2022-03-02", "close": 14.67, "volume": 1439862.0}, {"date": "2022-03-03", "close": 14.0, "volume": 2038784.0}, {"date": "2022-03-04", "close": 12.97, "volume": 2183279.0}, {"date": "2022-03-07", "close": 12.74, "volume": 1158536.0}, {"date": "2022-03-08", "close": 12.69, "volume": 1737838.0}, {"date": "2022-03-09", "close": 13.72, "volume": 1872526.0}, {"date": "2022-03-10", "close": 13.99, "volume": 2203686.0}, {"date": "2022-03-11", "close": 13.18, "volume": 1389162.0}, {"date": "2022-03-14", "close": 12.38, "volume": 1868378.0}, {"date": "2022-03-15", "close": 12.51, "volume": 1166178.0}, {"date": "2022-03-16", "close": 13.39, "volume": 1648644.0}, {"date": "2022-03-17", "close": 14.67, "volume": 1884738.0}, {"date": "2022-03-18", "close": 16.08, "volume": 4395551.0}, {"date": "2022-03-21", "close": 15.0, "volume": 1607785.0}, {"date": "2022-03-22", "close": 15.94, "volume": 1161889.0}, {"date": "2022-03-23", "close": 16.56, "volume": 7708913.0}, {"date": "2022-03-24", "close": 17.55, "volume": 3508875.0}, {"date": "2022-03-25", "close": 17.0, "volume": 1845739.0}, {"date": "2022-03-28", "close": 16.75, "volume": 1244851.0}, {"date": "2022-03-29", "close": 17.54, "volume": 1514273.0}, {"date": "2022-03-30", "close": 16.7, "volume": 1518223.0}, {"date": "2022-03-31", "close": 16.65, "volume": 1482432.0}, {"date": "2022-04-01", "close": 17.11, "volume": 2545715.0}, {"date": "2022-04-04", "close": 17.36, "volume": 3317952.0}, {"date": "2022-04-05", "close": 16.56, "volume": 1735992.0}, {"date": "2022-04-06", "close": 16.94, "volume": 6326680.0}, {"date": "2022-04-07", "close": 18.23, "volume": 3427867.0}, {"date": "2022-04-08", "close": 18.33, "volume": 2517260.0}, {"date": "2022-04-11", "close": 17.05, "volume": 3315128.0}, {"date": "2022-04-12", "close": 17.48, "volume": 2108860.0}, {"date": "2022-04-13", "close": 17.91, "volume": 1757136.0}, {"date": "2022-04-14", "close": 17.62, "volume": 2068470.0}, {"date": "2022-04-18", "close": 16.16, "volume": 2564010.0}, {"date": "2022-04-19", "close": 16.5, "volume": 1363653.0}, {"date": "2022-04-20", "close": 17.01, "volume": 1529966.0}, {"date": "2022-04-21", "close": 16.07, "volume": 2192737.0}, {"date": "2022-04-22", "close": 16.27, "volume": 1230340.0}, {"date": "2022-04-25", "close": 16.88, "volume": 1265058.0}, {"date": "2022-04-26", "close": 15.19, "volume": 1991715.0}, {"date": "2022-04-27", "close": 15.07, "volume": 1451135.0}, {"date": "2022-04-28", "close": 15.59, "volume": 1937437.0}, {"date": "2022-04-29", "close": 15.15, "volume": 1703956.0}, {"date": "2022-05-02", "close": 16.39, "volume": 2430980.0}, {"date": "2022-05-03", "close": 16.28, "volume": 1041350.0}, {"date": "2022-05-04", "close": 16.5, "volume": 2068618.0}, {"date": "2022-05-05", "close": 14.83, "volume": 2274643.0}, {"date": "2022-05-06", "close": 14.46, "volume": 2645627.0}, {"date": "2022-05-09", "close": 13.07, "volume": 2412335.0}, {"date": "2022-05-10", "close": 13.67, "volume": 2647958.0}, {"date": "2022-05-11", "close": 12.32, "volume": 2522541.0}, {"date": "2022-05-12", "close": 12.54, "volume": 2572388.0}, {"date": "2022-05-13", "close": 14.07, "volume": 2152708.0}, {"date": "2022-05-16", "close": 14.05, "volume": 1155224.0}, {"date": "2022-05-17", "close": 14.88, "volume": 1376190.0}, {"date": "2022-05-18", "close": 14.59, "volume": 1715649.0}, {"date": "2022-05-19", "close": 14.95, "volume": 1418017.0}, {"date": "2022-05-20", "close": 15.43, "volume": 1478173.0}, {"date": "2022-05-23", "close": 15.01, "volume": 1758550.0}, {"date": "2022-05-24", "close": 14.36, "volume": 1487769.0}, {"date": "2022-05-25", "close": 14.78, "volume": 1707904.0}, {"date": "2022-05-26", "close": 15.12, "volume": 4756091.0}, {"date": "2022-05-27", "close": 7.02, "volume": 36758800.0}, {"date": "2022-05-31", "close": 6.75, "volume": 13509550.0}, {"date": "2022-06-01", "close": 6.38, "volume": 10264500.0}, {"date": "2022-06-02", "close": 6.6, "volume": 9576692.0}, {"date": "2022-06-03", "close": 7.85, "volume": 26948660.0}, {"date": "2022-06-06", "close": 7.53, "volume": 9628882.0}, {"date": "2022-06-07", "close": 8.32, "volume": 8235755.0}, {"date": "2022-06-08", "close": 9.14, "volume": 7054257.0}, {"date": "2022-06-09", "close": 8.54, "volume": 5589932.0}, {"date": "2022-06-10", "close": 8.3, "volume": 6484327.0}, {"date": "2022-06-13", "close": 7.68, "volume": 4118549.0}, {"date": "2022-06-14", "close": 7.73, "volume": 3225650.0}, {"date": "2022-06-15", "close": 8.2, "volume": 4181955.0}, {"date": "2022-06-16", "close": 8.13, "volume": 3880325.0}, {"date": "2022-06-17", "close": 8.76, "volume": 11254210.0}, {"date": "2022-06-21", "close": 9.19, "volume": 5021971.0}, {"date": "2022-06-22", "close": 9.86, "volume": 5199989.0}, {"date": "2022-06-23", "close": 10.33, "volume": 7060509.0}, {"date": "2022-06-24", "close": 10.35, "volume": 22384500.0}, {"date": "2022-06-27", "close": 11.13, "volume": 6599852.0}, {"date": "2022-06-28", "close": 10.98, "volume": 5130356.0}, {"date": "2022-06-29", "close": 10.89, "volume": 3450186.0}, {"date": "2022-06-30", "close": 11.04, "volume": 3322135.0}, {"date": "2022-07-01", "close": 11.47, "volume": 4141693.0}, {"date": "2022-07-05", "close": 11.57, "volume": 4493235.0}, {"date": "2022-07-06", "close": 11.99, "volume": 5381295.0}, {"date": "2022-07-07", "close": 12.59, "volume": 4056801.0}, {"date": "2022-07-08", "close": 12.52, "volume": 2586669.0}, {"date": "2022-07-11", "close": 11.69, "volume": 3209958.0}, {"date": "2022-07-12", "close": 12.15, "volume": 2649926.0}, {"date": "2022-07-13", "close": 12.45, "volume": 2253729.0}, {"date": "2022-07-14", "close": 12.7, "volume": 2381508.0}, {"date": "2022-07-15", "close": 12.8, "volume": 1948645.0}, {"date": "2022-07-18", "close": 12.0, "volume": 3617879.0}, {"date": "2022-07-19", "close": 12.47, "volume": 3033486.0}, {"date": "2022-07-20", "close": 12.94, "volume": 3971912.0}, {"date": "2022-07-21", "close": 12.52, "volume": 1873760.0}, {"date": "2022-07-22", "close": 11.78, "volume": 2439662.0}, {"date": "2022-07-25", "close": 11.98, "volume": 1676359.0}, {"date": "2022-07-26", "close": 12.0, "volume": 1646003.0}, {"date": "2022-07-27", "close": 12.15, "volume": 2671544.0}, {"date": "2022-07-28", "close": 11.65, "volume": 2860491.0}, {"date": "2022-07-29", "close": 11.65, "volume": 2160871.0}, {"date": "2022-08-01", "close": 11.12, "volume": 2360570.0}, {"date": "2022-08-02", "close": 11.5, "volume": 2021713.0}, {"date": "2022-08-03", "close": 12.04, "volume": 2677187.0}, {"date": "2022-08-04", "close": 12.54, "volume": 2703252.0}, {"date": "2022-08-05", "close": 12.18, "volume": 4105573.0}, {"date": "2022-08-08", "close": 12.31, "volume": 2745968.0}, {"date": "2022-08-09", "close": 12.01, "volume": 2282228.0}, {"date": "2022-08-10", "close": 12.38, "volume": 1918320.0}, {"date": "2022-08-11", "close": 11.84, "volume": 2637799.0}, {"date": "2022-08-12", "close": 12.66, "volume": 1818226.0}, {"date": "2022-08-15", "close": 12.85, "volume": 1362544.0}, {"date": "2022-08-16", "close": 13.05, "volume": 3439203.0}, {"date": "2022-08-17", "close": 12.79, "volume": 2319743.0}, {"date": "2022-08-18", "close": 12.38, "volume": 2230503.0}, {"date": "2022-08-19", "close": 12.0, "volume": 1911434.0}, {"date": "2022-08-22", "close": 11.77, "volume": 1998658.0}, {"date": "2022-08-23", "close": 11.74, "volume": 2606982.0}, {"date": "2022-08-24", "close": 11.64, "volume": 2304421.0}, {"date": "2022-08-25", "close": 11.69, "volume": 1918719.0}, {"date": "2022-08-26", "close": 11.0, "volume": 2461770.0}, {"date": "2022-08-29", "close": 10.7, "volume": 2136295.0}, {"date": "2022-08-30", "close": 10.45, "volume": 2378465.0}, {"date": "2022-08-31", "close": 10.72, "volume": 2018496.0}, {"date": "2022-09-01", "close": 10.94, "volume": 2228247.0}, {"date": "2022-09-02", "close": 10.98, "volume": 1809073.0}, {"date": "2022-09-06", "close": 10.02, "volume": 2294858.0}, {"date": "2022-09-07", "close": 10.83, "volume": 2132746.0}, {"date": "2022-09-08", "close": 11.27, "volume": 1882128.0}, {"date": "2022-09-09", "close": 11.2, "volume": 1290369.0}, {"date": "2022-09-12", "close": 11.6, "volume": 1385467.0}, {"date": "2022-09-13", "close": 10.99, "volume": 2707440.0}, {"date": "2022-09-14", "close": 11.07, "volume": 1950515.0}, {"date": "2022-09-15", "close": 11.87, "volume": 2354671.0}, {"date": "2022-09-16", "close": 10.84, "volume": 4434311.0}, {"date": "2022-09-19", "close": 10.64, "volume": 2637643.0}, {"date": "2022-09-20", "close": 10.69, "volume": 1401586.0}, {"date": "2022-09-21", "close": 10.03, "volume": 2409805.0}, {"date": "2022-09-22", "close": 10.05, "volume": 1600240.0}, {"date": "2022-09-23", "close": 9.79, "volume": 2120801.0}, {"date": "2022-09-26", "close": 9.59, "volume": 1989543.0}, {"date": "2022-09-27", "close": 9.89, "volume": 2060656.0}, {"date": "2022-09-28", "close": 10.24, "volume": 1805593.0}, {"date": "2022-09-29", "close": 9.53, "volume": 2178566.0}, {"date": "2022-09-30", "close": 9.58, "volume": 1757122.0}, {"date": "2022-10-03", "close": 9.34, "volume": 2705709.0}, {"date": "2022-10-04", "close": 10.0, "volume": 2732702.0}, {"date": "2022-10-05", "close": 9.85, "volume": 1948319.0}, {"date": "2022-10-06", "close": 9.95, "volume": 1470279.0}, {"date": "2022-10-07", "close": 9.77, "volume": 2846442.0}, {"date": "2022-10-10", "close": 8.65, "volume": 3261853.0}, {"date": "2022-10-11", "close": 8.91, "volume": 2169876.0}, {"date": "2022-10-12", "close": 9.21, "volume": 1824387.0}, {"date": "2022-10-13", "close": 9.14, "volume": 2038791.0}, {"date": "2022-10-14", "close": 8.85, "volume": 1780679.0}, {"date": "2022-10-17", "close": 9.44, "volume": 2044755.0}, {"date": "2022-10-18", "close": 9.42, "volume": 1357468.0}, {"date": "2022-10-19", "close": 8.81, "volume": 2791136.0}, {"date": "2022-10-20", "close": 8.95, "volume": 1725006.0}, {"date": "2022-10-21", "close": 9.23, "volume": 1747303.0}, {"date": "2022-10-24", "close": 9.26, "volume": 1512835.0}, {"date": "2022-10-25", "close": 9.7, "volume": 1863437.0}, {"date": "2022-10-26", "close": 9.69, "volume": 1352585.0}, {"date": "2022-10-27", "close": 9.55, "volume": 1458451.0}, {"date": "2022-10-28", "close": 9.75, "volume": 1880739.0}, {"date": "2022-10-31", "close": 9.34, "volume": 2730084.0}, {"date": "2022-11-01", "close": 9.37, "volume": 1659196.0}, {"date": "2022-11-02", "close": 8.9, "volume": 2304502.0}, {"date": "2022-11-03", "close": 8.53, "volume": 2220275.0}, {"date": "2022-11-04", "close": 8.9, "volume": 2957793.0}, {"date": "2022-11-07", "close": 8.21, "volume": 3013105.0}, {"date": "2022-11-08", "close": 8.28, "volume": 2581691.0}, {"date": "2022-11-09", "close": 7.84, "volume": 2182460.0}, {"date": "2022-11-10", "close": 8.67, "volume": 4083351.0}, {"date": "2022-11-11", "close": 8.88, "volume": 4380550.0}, {"date": "2022-11-14", "close": 7.56, "volume": 5809836.0}, {"date": "2022-11-15", "close": 7.55, "volume": 3597222.0}, {"date": "2022-11-16", "close": 7.29, "volume": 2611909.0}, {"date": "2022-11-17", "close": 7.1, "volume": 2092940.0}, {"date": "2022-11-18", "close": 6.62, "volume": 12353820.0}, {"date": "2022-11-21", "close": 6.49, "volume": 5646618.0}, {"date": "2022-11-22", "close": 6.28, "volume": 4009815.0}, {"date": "2022-11-23", "close": 6.22, "volume": 3365695.0}, {"date": "2022-11-25", "close": 6.18, "volume": 1378454.0}, {"date": "2022-11-28", "close": 5.95, "volume": 3355794.0}, {"date": "2022-11-29", "close": 6.14, "volume": 5204209.0}, {"date": "2022-11-30", "close": 6.4, "volume": 5916342.0}, {"date": "2022-12-01", "close": 6.41, "volume": 5974781.0}, {"date": "2022-12-02", "close": 6.84, "volume": 14067030.0}, {"date": "2022-12-05", "close": 8.03, "volume": 19854510.0}, {"date": "2022-12-06", "close": 7.59, "volume": 6429088.0}, {"date": "2022-12-07", "close": 7.255, "volume": 5581332.0}, {"date": "2022-12-08", "close": 7.17, "volume": 3493452.0}, {"date": "2022-12-09", "close": 6.92, "volume": 16017650.0}, {"date": "2022-12-12", "close": 6.61, "volume": 3823602.0}, {"date": "2022-12-13", "close": 6.9, "volume": 4374244.0}, {"date": "2022-12-14", "close": 6.74, "volume": 2508727.0}, {"date": "2022-12-15", "close": 6.38, "volume": 3249027.0}, {"date": "2022-12-16", "close": 6.47, "volume": 8809137.0}, {"date": "2022-12-19", "close": 6.06, "volume": 3436100.0}, {"date": "2022-12-20", "close": 6.1, "volume": 4224891.0}, {"date": "2022-12-21", "close": 6.05, "volume": 2894307.0}, {"date": "2022-12-22", "close": 6.08, "volume": 7634105.0}, {"date": "2022-12-23", "close": 6.12, "volume": 2641936.0}, {"date": "2022-12-27", "close": 5.62, "volume": 2753842.0}, {"date": "2022-12-28", "close": 5.68, "volume": 2883753.0}, {"date": "2022-12-29", "close": 6.27, "volume": 3029492.0}, {"date": "2022-12-30", "close": 6.39, "volume": 2583543.0}, {"date": "2023-01-03", "close": 6.11, "volume": 3295039.0}, {"date": "2023-01-04", "close": 6.39, "volume": 2892670.0}, {"date": "2023-01-05", "close": 6.34, "volume": 3970008.0}, {"date": "2023-01-06", "close": 6.36, "volume": 2745658.0}, {"date": "2023-01-09", "close": 6.15, "volume": 3186637.0}, {"date": "2023-01-10", "close": 6.16, "volume": 3079798.0}, {"date": "2023-01-11", "close": 6.14, "volume": 2782063.0}, {"date": "2023-01-12", "close": 6.48, "volume": 4022876.0}, {"date": "2023-01-13", "close": 6.35, "volume": 3063820.0}, {"date": "2023-01-17", "close": 6.43, "volume": 3905152.0}, {"date": "2023-01-18", "close": 6.27, "volume": 3234668.0}, {"date": "2023-01-19", "close": 6.16, "volume": 2532655.0}, {"date": "2023-01-20", "close": 6.27, "volume": 4455401.0}, {"date": "2023-01-23", "close": 7.0, "volume": 9520934.0}, {"date": "2023-01-24", "close": 7.69, "volume": 19669490.0}, {"date": "2023-01-25", "close": 7.74, "volume": 10897900.0}, {"date": "2023-01-26", "close": 7.69, "volume": 5459102.0}, {"date": "2023-01-27", "close": 8.16, "volume": 7545761.0}, {"date": "2023-01-30", "close": 7.95, "volume": 4104869.0}, {"date": "2023-01-31", "close": 7.96, "volume": 4476745.0}, {"date": "2023-02-01", "close": 7.91, "volume": 2814691.0}, {"date": "2023-02-02", "close": 8.13, "volume": 4449926.0}, {"date": "2023-02-03", "close": 7.98, "volume": 2664697.0}, {"date": "2023-02-06", "close": 8.2, "volume": 5083221.0}, {"date": "2023-02-07", "close": 8.22, "volume": 2666595.0}, {"date": "2023-02-08", "close": 7.77, "volume": 2468422.0}, {"date": "2023-02-09", "close": 7.42, "volume": 3928176.0}, {"date": "2023-02-10", "close": 7.36, "volume": 4056630.0}, {"date": "2023-02-13", "close": 7.19, "volume": 2364846.0}, {"date": "2023-02-14", "close": 7.34, "volume": 2942257.0}, {"date": "2023-02-15", "close": 7.28, "volume": 2717511.0}, {"date": "2023-02-16", "close": 6.99, "volume": 4771260.0}, {"date": "2023-02-17", "close": 7.35, "volume": 2817849.0}, {"date": "2023-02-21", "close": 7.03, "volume": 2933712.0}, {"date": "2023-02-22", "close": 7.4, "volume": 2360111.0}, {"date": "2023-02-23", "close": 7.25, "volume": 1835100.0}, {"date": "2023-02-24", "close": 7.0, "volume": 2094637.0}, {"date": "2023-02-27", "close": 7.17, "volume": 4153004.0}, {"date": "2023-02-28", "close": 7.29, "volume": 3647486.0}, {"date": "2023-03-01", "close": 7.3, "volume": 4964165.0}, {"date": "2023-03-02", "close": 7.12, "volume": 3026376.0}, {"date": "2023-03-03", "close": 7.35, "volume": 2876380.0}, {"date": "2023-03-06", "close": 6.94, "volume": 3227707.0}, {"date": "2023-03-07", "close": 7.2, "volume": 4599929.0}, {"date": "2023-03-08", "close": 6.94, "volume": 2037193.0}, {"date": "2023-03-09", "close": 6.49, "volume": 2918097.0}, {"date": "2023-03-10", "close": 6.21, "volume": 5463962.0}, {"date": "2023-03-13", "close": 6.5, "volume": 3816874.0}, {"date": "2023-03-14", "close": 6.65, "volume": 3270835.0}, {"date": "2023-03-15", "close": 6.82, "volume": 2912074.0}, {"date": "2023-03-16", "close": 6.62, "volume": 2458878.0}, {"date": "2023-03-17", "close": 6.46, "volume": 3472882.0}, {"date": "2023-03-20", "close": 6.33, "volume": 2231688.0}, {"date": "2023-03-21", "close": 6.29, "volume": 2083643.0}, {"date": "2023-03-22", "close": 5.93, "volume": 3079151.0}, {"date": "2023-03-23", "close": 5.75, "volume": 4632825.0}, {"date": "2023-03-24", "close": 5.53, "volume": 4738925.0}, {"date": "2023-03-27", "close": 6.15, "volume": 8585746.0}, {"date": "2023-03-28", "close": 6.21, "volume": 4777848.0}, {"date": "2023-03-29", "close": 6.63, "volume": 4639603.0}, {"date": "2023-03-30", "close": 6.15, "volume": 3145284.0}, {"date": "2023-03-31", "close": 6.11, "volume": 5505571.0}, {"date": "2023-04-03", "close": 6.28, "volume": 3521033.0}, {"date": "2023-04-04", "close": 5.92, "volume": 6699554.0}, {"date": "2023-04-05", "close": 5.87, "volume": 2219674.0}, {"date": "2023-04-06", "close": 5.93, "volume": 2001958.0}, {"date": "2023-04-10", "close": 5.58, "volume": 5157655.0}, {"date": "2023-04-11", "close": 5.5, "volume": 2653113.0}, {"date": "2023-04-12", "close": 5.38, "volume": 2947615.0}, {"date": "2023-04-13", "close": 5.82, "volume": 3484002.0}, {"date": "2023-04-14", "close": 5.64, "volume": 2635092.0}, {"date": "2023-04-17", "close": 5.81, "volume": 3090148.0}, {"date": "2023-04-18", "close": 5.68, "volume": 3204272.0}, {"date": "2023-04-19", "close": 5.85, "volume": 2238128.0}, {"date": "2023-04-20", "close": 5.61, "volume": 2954950.0}, {"date": "2023-04-21", "close": 5.71, "volume": 1957522.0}, {"date": "2023-04-24", "close": 5.7, "volume": 2659557.0}, {"date": "2023-04-25", "close": 5.51, "volume": 2746873.0}, {"date": "2023-04-26", "close": 5.47, "volume": 1991824.0}, {"date": "2023-04-27", "close": 5.36, "volume": 2479271.0}, {"date": "2023-04-28", "close": 5.64, "volume": 2911652.0}, {"date": "2023-05-01", "close": 6.43, "volume": 8591369.0}, {"date": "2023-05-02", "close": 6.13, "volume": 4451455.0}, {"date": "2023-05-03", "close": 6.53, "volume": 4284897.0}, {"date": "2023-05-04", "close": 6.85, "volume": 3562568.0}, {"date": "2023-05-05", "close": 6.85, "volume": 3240744.0}, {"date": "2023-05-08", "close": 7.08, "volume": 4645017.0}, {"date": "2023-05-09", "close": 7.36, "volume": 4584174.0}, {"date": "2023-05-10", "close": 7.64, "volume": 7331688.0}, {"date": "2023-05-11", "close": 7.5, "volume": 5774681.0}, {"date": "2023-05-12", "close": 7.47, "volume": 3743811.0}, {"date": "2023-05-15", "close": 7.84, "volume": 5236204.0}, {"date": "2023-05-16", "close": 7.49, "volume": 6487307.0}, {"date": "2023-05-17", "close": 7.5, "volume": 4407194.0}, {"date": "2023-05-18", "close": 7.44, "volume": 3307024.0}, {"date": "2023-05-19", "close": 7.36, "volume": 2999512.0}, {"date": "2023-05-22", "close": 7.99, "volume": 5480038.0}, {"date": "2023-05-23", "close": 9.06, "volume": 14284130.0}, {"date": "2023-05-24", "close": 8.07, "volume": 10038030.0}, {"date": "2023-05-25", "close": 7.69, "volume": 9939578.0}, {"date": "2023-05-26", "close": 7.55, "volume": 5664048.0}, {"date": "2023-05-30", "close": 8.85, "volume": 20315990.0}, {"date": "2023-05-31", "close": 8.74, "volume": 11727150.0}, {"date": "2023-06-01", "close": 8.73, "volume": 7707778.0}, {"date": "2023-06-02", "close": 8.8, "volume": 4958119.0}, {"date": "2023-06-05", "close": 8.22, "volume": 7835393.0}, {"date": "2023-06-06", "close": 8.18, "volume": 6903362.0}, {"date": "2023-06-07", "close": 8.24, "volume": 4527203.0}, {"date": "2023-06-08", "close": 8.0, "volume": 6052024.0}, {"date": "2023-06-09", "close": 7.89, "volume": 3559740.0}, {"date": "2023-06-12", "close": 8.49, "volume": 6088874.0}, {"date": "2023-06-13", "close": 8.84, "volume": 5502922.0}, {"date": "2023-06-14", "close": 8.67, "volume": 5495559.0}, {"date": "2023-06-15", "close": 8.64, "volume": 5998836.0}, {"date": "2023-06-16", "close": 8.12, "volume": 12083710.0}, {"date": "2023-06-20", "close": 8.28, "volume": 6126748.0}, {"date": "2023-06-21", "close": 8.24, "volume": 4476176.0}, {"date": "2023-06-22", "close": 8.12, "volume": 2390521.0}, {"date": "2023-06-23", "close": 8.07, "volume": 11439360.0}, {"date": "2023-06-26", "close": 7.53, "volume": 4729761.0}, {"date": "2023-06-27", "close": 7.55, "volume": 3432089.0}, {"date": "2023-06-28", "close": 7.38, "volume": 4606948.0}, {"date": "2023-06-29", "close": 7.05, "volume": 3936861.0}, {"date": "2023-06-30", "close": 7.04, "volume": 3156271.0}, {"date": "2023-07-03", "close": 7.1, "volume": 1645973.0}, {"date": "2023-07-05", "close": 7.06, "volume": 2188811.0}, {"date": "2023-07-06", "close": 6.81, "volume": 3301420.0}, {"date": "2023-07-07", "close": 7.24, "volume": 5831700.0}, {"date": "2023-07-10", "close": 8.79, "volume": 15289350.0}, {"date": "2023-07-11", "close": 7.93, "volume": 20039670.0}, {"date": "2023-07-12", "close": 7.87, "volume": 6385248.0}, {"date": "2023-07-13", "close": 7.68, "volume": 8086435.0}, {"date": "2023-07-14", "close": 7.76, "volume": 4634211.0}, {"date": "2023-07-17", "close": 8.02, "volume": 6729750.0}, {"date": "2023-07-18", "close": 8.15, "volume": 4608756.0}, {"date": "2023-07-19", "close": 7.8, "volume": 4151378.0}, {"date": "2023-07-20", "close": 7.62, "volume": 3641672.0}, {"date": "2023-07-21", "close": 7.67, "volume": 3352864.0}, {"date": "2023-07-24", "close": 7.37, "volume": 2990353.0}, {"date": "2023-07-25", "close": 7.09, "volume": 3759643.0}, {"date": "2023-07-26", "close": 7.05, "volume": 5172334.0}, {"date": "2023-07-27", "close": 7.03, "volume": 3846516.0}, {"date": "2023-07-28", "close": 7.2, "volume": 3200476.0}, {"date": "2023-07-31", "close": 7.26, "volume": 3149230.0}, {"date": "2023-08-01", "close": 7.19, "volume": 2863027.0}, {"date": "2023-08-02", "close": 7.18, "volume": 4425695.0}, {"date": "2023-08-03", "close": 7.23, "volume": 3614836.0}, {"date": "2023-08-04", "close": 7.24, "volume": 2858441.0}, {"date": "2023-08-07", "close": 7.05, "volume": 4724800.0}, {"date": "2023-08-08", "close": 7.14, "volume": 3694849.0}, {"date": "2023-08-09", "close": 7.6, "volume": 7496402.0}, {"date": "2023-08-10", "close": 7.19, "volume": 5775787.0}, {"date": "2023-08-11", "close": 7.06, "volume": 4232979.0}, {"date": "2023-08-14", "close": 7.12, "volume": 4465234.0}, {"date": "2023-08-15", "close": 7.51, "volume": 7399924.0}, {"date": "2023-08-16", "close": 6.9, "volume": 8909476.0}, {"date": "2023-08-17", "close": 6.27, "volume": 7931494.0}, {"date": "2023-08-18", "close": 6.07, "volume": 3476505.0}, {"date": "2023-08-21", "close": 6.29, "volume": 2904003.0}, {"date": "2023-08-22", "close": 6.38, "volume": 2616748.0}, {"date": "2023-08-23", "close": 6.31, "volume": 3375853.0}, {"date": "2023-08-24", "close": 6.08, "volume": 3348607.0}, {"date": "2023-08-25", "close": 6.15, "volume": 2976809.0}, {"date": "2023-08-28", "close": 6.12, "volume": 1962849.0}, {"date": "2023-08-29", "close": 6.12, "volume": 1680754.0}, {"date": "2023-08-30", "close": 6.16, "volume": 2661610.0}, {"date": "2023-08-31", "close": 6.04, "volume": 3672661.0}, {"date": "2023-09-01", "close": 6.15, "volume": 2909160.0}, {"date": "2023-09-05", "close": 6.04, "volume": 3585735.0}, {"date": "2023-09-06", "close": 5.99, "volume": 3489139.0}, {"date": "2023-09-07", "close": 5.8, "volume": 3453953.0}, {"date": "2023-09-08", "close": 5.95, "volume": 2940445.0}, {"date": "2023-09-11", "close": 6.03, "volume": 2530131.0}, {"date": "2023-09-12", "close": 5.96, "volume": 3552671.0}, {"date": "2023-09-13", "close": 5.435, "volume": 5965427.0}, {"date": "2023-09-14", "close": 4.645, "volume": 20456260.0}, {"date": "2023-09-15", "close": 5.27, "volume": 53494970.0}, {"date": "2023-09-18", "close": 5.93, "volume": 22699080.0}, {"date": "2023-09-19", "close": 5.43, "volume": 9281408.0}, {"date": "2023-09-20", "close": 5.25, "volume": 5847769.0}, {"date": "2023-09-21", "close": 5.035, "volume": 5098887.0}, {"date": "2023-09-22", "close": 4.87, "volume": 8709415.0}, {"date": "2023-09-25", "close": 4.57, "volume": 10787440.0}, {"date": "2023-09-26", "close": 4.44, "volume": 5508776.0}, {"date": "2023-09-27", "close": 4.5, "volume": 4683055.0}, {"date": "2023-09-28", "close": 4.56, "volume": 4328004.0}, {"date": "2023-09-29", "close": 4.55, "volume": 3821488.0}, {"date": "2023-10-02", "close": 4.43, "volume": 4664697.0}, {"date": "2023-10-03", "close": 4.29, "volume": 3785523.0}, {"date": "2023-10-04", "close": 4.09, "volume": 4104312.0}, {"date": "2023-10-05", "close": 4.18, "volume": 4881224.0}, {"date": "2023-10-06", "close": 4.04, "volume": 5799847.0}, {"date": "2023-10-09", "close": 3.98, "volume": 5688843.0}, {"date": "2023-10-10", "close": 4.1, "volume": 6903048.0}, {"date": "2023-10-11", "close": 3.91, "volume": 5396840.0}, {"date": "2023-10-12", "close": 3.63, "volume": 6231693.0}, {"date": "2023-10-13", "close": 3.63, "volume": 5166257.0}, {"date": "2023-10-16", "close": 3.57, "volume": 6688665.0}, {"date": "2023-10-17", "close": 3.63, "volume": 7377027.0}, {"date": "2023-10-18", "close": 3.34, "volume": 5821564.0}, {"date": "2023-10-19", "close": 3.3, "volume": 6285716.0}, {"date": "2023-10-20", "close": 3.33, "volume": 4535908.0}, {"date": "2023-10-23", "close": 3.45, "volume": 5500966.0}, {"date": "2023-10-24", "close": 3.94, "volume": 8437426.0}, {"date": "2023-10-25", "close": 3.68, "volume": 4763023.0}, {"date": "2023-10-26", "close": 3.7, "volume": 4214586.0}, {"date": "2023-10-27", "close": 3.5, "volume": 4408561.0}, {"date": "2023-10-30", "close": 3.7, "volume": 4391314.0}, {"date": "2023-10-31", "close": 3.82, "volume": 4324223.0}, {"date": "2023-11-01", "close": 3.87, "volume": 4328208.0}, {"date": "2023-11-02", "close": 3.88, "volume": 5634210.0}, {"date": "2023-11-03", "close": 4.21, "volume": 8504539.0}, {"date": "2023-11-06", "close": 4.32, "volume": 5060618.0}, {"date": "2023-11-07", "close": 4.32, "volume": 7132250.0}, {"date": "2023-11-08", "close": 4.17, "volume": 11554250.0}, {"date": "2023-11-09", "close": 3.95, "volume": 7234137.0}, {"date": "2023-11-10", "close": 3.97, "volume": 4141674.0}, {"date": "2023-11-13", "close": 4.03, "volume": 2271654.0}, {"date": "2023-11-14", "close": 4.71, "volume": 7399346.0}, {"date": "2023-11-15", "close": 4.75, "volume": 5497316.0}, {"date": "2023-11-16", "close": 4.4, "volume": 5249962.0}, {"date": "2023-11-17", "close": 5.05, "volume": 13580280.0}, {"date": "2023-11-20", "close": 5.49, "volume": 21714380.0}, {"date": "2023-11-21", "close": 5.17, "volume": 7071160.0}, {"date": "2023-11-22", "close": 5.395, "volume": 4616695.0}, {"date": "2023-11-24", "close": 5.79, "volume": 4893298.0}, {"date": "2023-11-27", "close": 5.53, "volume": 6094565.0}, {"date": "2023-11-28", "close": 5.57, "volume": 4718828.0}, {"date": "2023-11-29", "close": 5.68, "volume": 4848456.0}, {"date": "2023-11-30", "close": 6.07, "volume": 11810430.0}, {"date": "2023-12-01", "close": 6.26, "volume": 6384853.0}, {"date": "2023-12-04", "close": 6.64, "volume": 5937448.0}, {"date": "2023-12-05", "close": 6.27, "volume": 6209901.0}, {"date": "2023-12-06", "close": 6.38, "volume": 4941463.0}, {"date": "2023-12-07", "close": 6.73, "volume": 7112617.0}, {"date": "2023-12-08", "close": 6.4, "volume": 7213438.0}, {"date": "2023-12-11", "close": 6.25, "volume": 5427143.0}, {"date": "2023-12-12", "close": 6.39, "volume": 5739883.0}, {"date": "2023-12-13", "close": 7.35, "volume": 11019570.0}, {"date": "2023-12-14", "close": 7.71, "volume": 11966790.0}, {"date": "2023-12-15", "close": 7.78, "volume": 13477710.0}, {"date": "2023-12-18", "close": 7.85, "volume": 5124101.0}, {"date": "2023-12-19", "close": 7.82, "volume": 5268072.0}, {"date": "2023-12-20", "close": 7.18, "volume": 10525650.0}, {"date": "2023-12-21", "close": 7.89, "volume": 7154162.0}, {"date": "2023-12-22", "close": 8.34, "volume": 9383475.0}, {"date": "2023-12-26", "close": 8.89, "volume": 7150627.0}, {"date": "2023-12-27", "close": 7.23, "volume": 31298340.0}, {"date": "2023-12-28", "close": 8.58, "volume": 18124740.0}, {"date": "2023-12-29", "close": 8.13, "volume": 10251100.0}, {"date": "2024-01-02", "close": 8.1, "volume": 6827412.0}, {"date": "2024-01-03", "close": 7.9, "volume": 5754595.0}, {"date": "2024-01-04", "close": 8.11, "volume": 5509393.0}, {"date": "2024-01-05", "close": 8.47, "volume": 7463164.0}, {"date": "2024-01-08", "close": 9.56, "volume": 9630512.0}, {"date": "2024-01-09", "close": 9.91, "volume": 11439550.0}, {"date": "2024-01-10", "close": 9.35, "volume": 9924962.0}, {"date": "2024-01-11", "close": 9.15, "volume": 6370412.0}, {"date": "2024-01-12", "close": 9.01, "volume": 3815865.0}, {"date": "2024-01-16", "close": 8.37, "volume": 5713360.0}, {"date": "2024-01-17", "close": 8.04, "volume": 9529984.0}, {"date": "2024-01-18", "close": 7.94, "volume": 5874892.0}, {"date": "2024-01-19", "close": 7.78, "volume": 5045753.0}, {"date": "2024-01-22", "close": 8.08, "volume": 5502535.0}, {"date": "2024-01-23", "close": 7.78, "volume": 7041618.0}, {"date": "2024-01-24", "close": 7.65, "volume": 4620371.0}, {"date": "2024-01-25", "close": 7.64, "volume": 6388044.0}, {"date": "2024-01-26", "close": 7.59, "volume": 5192380.0}, {"date": "2024-01-29", "close": 8.3, "volume": 7066511.0}, {"date": "2024-01-30", "close": 7.84, "volume": 4403374.0}, {"date": "2024-01-31", "close": 7.73, "volume": 4297513.0}, {"date": "2024-02-01", "close": 8.06, "volume": 4393409.0}, {"date": "2024-02-02", "close": 7.9, "volume": 5527572.0}, {"date": "2024-02-05", "close": 7.92, "volume": 3193012.0}, {"date": "2024-02-06", "close": 8.16, "volume": 4732485.0}, {"date": "2024-02-07", "close": 8.07, "volume": 5410592.0}, {"date": "2024-02-08", "close": 8.68, "volume": 6159277.0}, {"date": "2024-02-09", "close": 9.18, "volume": 7191359.0}, {"date": "2024-02-12", "close": 9.95, "volume": 8146912.0}, {"date": "2024-02-13", "close": 9.16, "volume": 6822927.0}, {"date": "2024-02-14", "close": 9.55, "volume": 3664812.0}, {"date": "2024-02-15", "close": 9.87, "volume": 6723520.0}, {"date": "2024-02-16", "close": 9.15, "volume": 17667770.0}, {"date": "2024-02-20", "close": 12.03, "volume": 58801000.0}, {"date": "2024-02-21", "close": 15.77, "volume": 64322800.0}, {"date": "2024-02-22", "close": 15.94, "volume": 34662650.0}, {"date": "2024-02-23", "close": 15.77, "volume": 12851390.0}, {"date": "2024-02-26", "close": 16.6, "volume": 15733970.0}, {"date": "2024-02-27", "close": 17.47, "volume": 11485870.0}, {"date": "2024-02-28", "close": 17.43, "volume": 11866260.0}, {"date": "2024-02-29", "close": 15.91, "volume": 17507560.0}, {"date": "2024-03-01", "close": 16.79, "volume": 11005980.0}, {"date": "2024-03-04", "close": 16.96, "volume": 12323750.0}, {"date": "2024-03-05", "close": 16.49, "volume": 8668235.0}, {"date": "2024-03-06", "close": 17.16, "volume": 8240661.0}, {"date": "2024-03-07", "close": 16.62, "volume": 6340354.0}, {"date": "2024-03-08", "close": 15.7, "volume": 11456710.0}, {"date": "2024-03-11", "close": 15.1, "volume": 7964196.0}, {"date": "2024-03-12", "close": 14.72, "volume": 7218117.0}, {"date": "2024-03-13", "close": 14.73, "volume": 6399414.0}, {"date": "2024-03-14", "close": 14.21, "volume": 7045126.0}, {"date": "2024-03-15", "close": 13.91, "volume": 18149740.0}, {"date": "2024-03-18", "close": 14.03, "volume": 6693178.0}, {"date": "2024-03-19", "close": 13.9, "volume": 5229901.0}, {"date": "2024-03-20", "close": 14.93, "volume": 5871000.0}, {"date": "2024-03-21", "close": 15.36, "volume": 7289584.0}, {"date": "2024-03-22", "close": 15.02, "volume": 3694385.0}, {"date": "2024-03-25", "close": 14.53, "volume": 4574683.0}, {"date": "2024-03-26", "close": 14.05, "volume": 5101022.0}, {"date": "2024-03-27", "close": 14.1, "volume": 4111414.0}, {"date": "2024-03-28", "close": 14.82, "volume": 6187850.0}, {"date": "2024-04-01", "close": 14.19, "volume": 4006883.0}, {"date": "2024-04-02", "close": 13.77, "volume": 5513778.0}, {"date": "2024-04-03", "close": 14.01, "volume": 4556864.0}, {"date": "2024-04-04", "close": 13.6, "volume": 4096826.0}, {"date": "2024-04-05", "close": 13.53, "volume": 3383947.0}, {"date": "2024-04-08", "close": 13.07, "volume": 4660426.0}, {"date": "2024-04-09", "close": 13.22, "volume": 4225435.0}, {"date": "2024-04-10", "close": 12.58, "volume": 5652865.0}, {"date": "2024-04-11", "close": 13.19, "volume": 3756314.0}, {"date": "2024-04-12", "close": 12.36, "volume": 4500970.0}, {"date": "2024-04-15", "close": 11.89, "volume": 6385235.0}, {"date": "2024-04-16", "close": 11.92, "volume": 5396243.0}, {"date": "2024-04-17", "close": 11.8, "volume": 3140572.0}, {"date": "2024-04-18", "close": 11.72, "volume": 3700759.0}, {"date": "2024-04-19", "close": 11.31, "volume": 5264084.0}, {"date": "2024-04-22", "close": 11.32, "volume": 2404929.0}, {"date": "2024-04-23", "close": 11.86, "volume": 3895064.0}, {"date": "2024-04-24", "close": 11.71, "volume": 2932120.0}, {"date": "2024-04-25", "close": 11.54, "volume": 3398958.0}, {"date": "2024-04-26", "close": 11.64, "volume": 2489561.0}, {"date": "2024-04-29", "close": 12.03, "volume": 4563057.0}, {"date": "2024-04-30", "close": 11.78, "volume": 4418332.0}, {"date": "2024-05-01", "close": 12.5, "volume": 5770970.0}, {"date": "2024-05-02", "close": 12.88, "volume": 4156728.0}, {"date": "2024-05-03", "close": 13.63, "volume": 4292824.0}, {"date": "2024-05-06", "close": 13.88, "volume": 4862854.0}, {"date": "2024-05-07", "close": 13.98, "volume": 3954679.0}, {"date": "2024-05-08", "close": 13.39, "volume": 4231022.0}, {"date": "2024-05-09", "close": 13.45, "volume": 4733950.0}, {"date": "2024-05-10", "close": 10.965, "volume": 19262070.0}, {"date": "2024-05-13", "close": 10.88, "volume": 9969784.0}, {"date": "2024-05-14", "close": 10.72, "volume": 6560833.0}, {"date": "2024-05-15", "close": 10.68, "volume": 7036122.0}, {"date": "2024-05-16", "close": 10.43, "volume": 4705810.0}, {"date": "2024-05-17", "close": 10.24, "volume": 4505696.0}, {"date": "2024-05-20", "close": 10.35, "volume": 3934352.0}, {"date": "2024-05-21", "close": 10.32, "volume": 4633857.0}, {"date": "2024-05-22", "close": 10.33, "volume": 5272689.0}, {"date": "2024-05-23", "close": 10.26, "volume": 5763524.0}, {"date": "2024-05-24", "close": 10.01, "volume": 6517044.0}, {"date": "2024-05-28", "close": 9.7, "volume": 4405697.0}, {"date": "2024-05-29", "close": 9.28, "volume": 8782306.0}, {"date": "2024-05-30", "close": 9.0, "volume": 6775405.0}, {"date": "2024-05-31", "close": 8.88, "volume": 7225238.0}, {"date": "2024-06-03", "close": 8.37, "volume": 12342730.0}, {"date": "2024-06-04", "close": 8.1, "volume": 7879432.0}, {"date": "2024-06-05", "close": 8.32, "volume": 5457056.0}, {"date": "2024-06-06", "close": 8.14, "volume": 7335740.0}, {"date": "2024-06-07", "close": 7.78, "volume": 7227113.0}, {"date": "2024-06-10", "close": 8.055, "volume": 8884869.0}, {"date": "2024-06-11", "close": 8.62, "volume": 9571072.0}, {"date": "2024-06-12", "close": 8.53, "volume": 9616308.0}, {"date": "2024-06-13", "close": 8.43, "volume": 6872922.0}, {"date": "2024-06-14", "close": 8.16, "volume": 6404808.0}, {"date": "2024-06-17", "close": 8.08, "volume": 5780770.0}, {"date": "2024-06-18", "close": 8.0, "volume": 7402274.0}, {"date": "2024-06-20", "close": 7.97, "volume": 7132782.0}, {"date": "2024-06-21", "close": 8.01, "volume": 11295030.0}, {"date": "2024-06-24", "close": 8.16, "volume": 8702609.0}, {"date": "2024-06-25", "close": 8.45, "volume": 5464906.0}, {"date": "2024-06-26", "close": 8.11, "volume": 6199245.0}, {"date": "2024-06-27", "close": 8.01, "volume": 4730361.0}, {"date": "2024-06-28", "close": 8.02, "volume": 20652190.0}, {"date": "2024-07-01", "close": 8.06, "volume": 5323652.0}, {"date": "2024-07-02", "close": 7.73, "volume": 4867890.0}, {"date": "2024-07-03", "close": 7.39, "volume": 6284991.0}, {"date": "2024-07-05", "close": 7.28, "volume": 8611312.0}, {"date": "2024-07-08", "close": 7.3, "volume": 5166386.0}, {"date": "2024-07-09", "close": 7.54, "volume": 5360751.0}, {"date": "2024-07-10", "close": 7.78, "volume": 6420487.0}, {"date": "2024-07-11", "close": 8.44, "volume": 9649590.0}, {"date": "2024-07-12", "close": 8.73, "volume": 7217768.0}, {"date": "2024-07-15", "close": 8.68, "volume": 5721526.0}, {"date": "2024-07-16", "close": 9.41, "volume": 8599732.0}, {"date": "2024-07-17", "close": 8.94, "volume": 5636088.0}, {"date": "2024-07-18", "close": 8.31, "volume": 5599840.0}, {"date": "2024-07-19", "close": 7.96, "volume": 4263529.0}, {"date": "2024-07-22", "close": 8.33, "volume": 4106551.0}, {"date": "2024-07-23", "close": 8.69, "volume": 3954335.0}, {"date": "2024-07-24", "close": 9.13, "volume": 7369753.0}, {"date": "2024-07-25", "close": 9.43, "volume": 5123871.0}, {"date": "2024-07-26", "close": 9.25, "volume": 6523045.0}, {"date": "2024-07-29", "close": 9.05, "volume": 9047841.0}, {"date": "2024-07-30", "close": 8.96, "volume": 5384470.0}, {"date": "2024-07-31", "close": 8.73, "volume": 7178838.0}, {"date": "2024-08-01", "close": 8.16, "volume": 7365553.0}, {"date": "2024-08-02", "close": 7.79, "volume": 6848960.0}, {"date": "2024-08-05", "close": 7.42, "volume": 8105190.0}, {"date": "2024-08-06", "close": 7.74, "volume": 5259180.0}, {"date": "2024-08-07", "close": 7.33, "volume": 6867787.0}, {"date": "2024-08-08", "close": 7.94, "volume": 10892640.0}, {"date": "2024-08-09", "close": 9.92, "volume": 23625120.0}, {"date": "2024-08-12", "close": 10.085, "volume": 10120410.0}, {"date": "2024-08-13", "close": 10.74, "volume": 6482093.0}, {"date": "2024-08-14", "close": 10.11, "volume": 7434416.0}, {"date": "2024-08-15", "close": 10.67, "volume": 7398189.0}, {"date": "2024-08-16", "close": 10.5, "volume": 5075049.0}, {"date": "2024-08-19", "close": 11.19, "volume": 7246902.0}, {"date": "2024-08-20", "close": 11.29, "volume": 5795614.0}, {"date": "2024-08-21", "close": 11.83, "volume": 6451129.0}, {"date": "2024-08-22", "close": 11.62, "volume": 6154361.0}, {"date": "2024-08-23", "close": 11.87, "volume": 8989966.0}, {"date": "2024-08-26", "close": 11.9, "volume": 5243360.0}, {"date": "2024-08-27", "close": 11.4, "volume": 5149900.0}, {"date": "2024-08-28", "close": 11.33, "volume": 4515998.0}, {"date": "2024-08-29", "close": 11.38, "volume": 4867856.0}, {"date": "2024-08-30", "close": 11.66, "volume": 3961865.0}, {"date": "2024-09-03", "close": 10.85, "volume": 6597520.0}, {"date": "2024-09-04", "close": 10.48, "volume": 4038282.0}, {"date": "2024-09-05", "close": 10.46, "volume": 3462557.0}, {"date": "2024-09-06", "close": 10.01, "volume": 6728943.0}, {"date": "2024-09-09", "close": 9.86, "volume": 7832442.0}, {"date": "2024-09-10", "close": 9.18, "volume": 14392970.0}, {"date": "2024-09-11", "close": 9.35, "volume": 5644327.0}, {"date": "2024-09-12", "close": 9.46, "volume": 3968165.0}, {"date": "2024-09-13", "close": 10.34, "volume": 7623873.0}, {"date": "2024-09-16", "close": 9.81, "volume": 4590693.0}, {"date": "2024-09-17", "close": 10.42, "volume": 6406467.0}, {"date": "2024-09-18", "close": 10.17, "volume": 5792240.0}, {"date": "2024-09-19", "close": 10.35, "volume": 3940578.0}, {"date": "2024-09-20", "close": 10.15, "volume": 5975770.0}, {"date": "2024-09-23", "close": 9.66, "volume": 4049701.0}, {"date": "2024-09-24", "close": 9.34, "volume": 4388867.0}, {"date": "2024-09-25", "close": 9.22, "volume": 4340481.0}, {"date": "2024-09-26", "close": 9.25, "volume": 3226910.0}, {"date": "2024-09-27", "close": 9.61, "volume": 3869791.0}, {"date": "2024-09-30", "close": 9.39, "volume": 3368084.0}, {"date": "2024-10-01", "close": 9.35, "volume": 4974987.0}, {"date": "2024-10-02", "close": 9.76, "volume": 4440608.0}, {"date": "2024-10-03", "close": 9.76, "volume": 3043451.0}, {"date": "2024-10-04", "close": 10.46, "volume": 4123893.0}, {"date": "2024-10-07", "close": 9.99, "volume": 4024912.0}, {"date": "2024-10-08", "close": 9.72, "volume": 3640092.0}, {"date": "2024-10-09", "close": 9.61, "volume": 3751042.0}, {"date": "2024-10-10", "close": 9.47, "volume": 4604339.0}, {"date": "2024-10-11", "close": 9.74, "volume": 3422358.0}, {"date": "2024-10-14", "close": 9.77, "volume": 3467613.0}, {"date": "2024-10-15", "close": 9.59, "volume": 3874730.0}, {"date": "2024-10-16", "close": 9.37, "volume": 4751497.0}, {"date": "2024-10-17", "close": 10.17, "volume": 7600074.0}, {"date": "2024-10-18", "close": 10.24, "volume": 8881331.0}, {"date": "2024-10-21", "close": 9.92, "volume": 4719701.0}, {"date": "2024-10-22", "close": 9.96, "volume": 2051585.0}, {"date": "2024-10-23", "close": 9.82, "volume": 3392672.0}, {"date": "2024-10-24", "close": 10.56, "volume": 5345030.0}, {"date": "2024-10-25", "close": 10.67, "volume": 8740303.0}, {"date": "2024-10-28", "close": 11.03, "volume": 5697923.0}, {"date": "2024-10-29", "close": 10.81, "volume": 3353648.0}, {"date": "2024-10-30", "close": 11.04, "volume": 3700770.0}, {"date": "2024-10-31", "close": 10.44, "volume": 4635224.0}, {"date": "2024-11-01", "close": 11.19, "volume": 5314433.0}, {"date": "2024-11-04", "close": 11.44, "volume": 5879074.0}, {"date": "2024-11-05", "close": 11.66, "volume": 4885020.0}, {"date": "2024-11-06", "close": 12.14, "volume": 9758056.0}, {"date": "2024-11-07", "close": 12.28, "volume": 9412422.0}, {"date": "2024-11-08", "close": 10.585, "volume": 27300720.0}, {"date": "2024-11-11", "close": 10.65, "volume": 8577317.0}, {"date": "2024-11-12", "close": 9.69, "volume": 9446685.0}, {"date": "2024-11-13", "close": 9.0, "volume": 9322499.0}, {"date": "2024-11-14", "close": 8.59, "volume": 6940893.0}, {"date": "2024-11-15", "close": 8.18, "volume": 17439410.0}, {"date": "2024-11-18", "close": 8.43, "volume": 13359900.0}, {"date": "2024-11-19", "close": 8.19, "volume": 11583660.0}, {"date": "2024-11-20", "close": 8.14, "volume": 6005376.0}, {"date": "2024-11-21", "close": 8.24, "volume": 4416234.0}, {"date": "2024-11-22", "close": 8.55, "volume": 9273848.0}, {"date": "2024-11-25", "close": 9.27, "volume": 9967826.0}, {"date": "2024-11-26", "close": 9.12, "volume": 5417859.0}, {"date": "2024-11-27", "close": 9.4, "volume": 5705801.0}, {"date": "2024-11-29", "close": 9.32, "volume": 2864417.0}, {"date": "2024-12-02", "close": 9.07, "volume": 4682049.0}, {"date": "2024-12-03", "close": 8.73, "volume": 4608636.0}, {"date": "2024-12-04", "close": 8.73, "volume": 3539229.0}, {"date": "2024-12-05", "close": 8.47, "volume": 3731159.0}, {"date": "2024-12-06", "close": 9.03, "volume": 3850968.0}, {"date": "2024-12-09", "close": 8.94, "volume": 3202421.0}, {"date": "2024-12-10", "close": 8.59, "volume": 4892622.0}, {"date": "2024-12-11", "close": 8.58, "volume": 4666603.0}, {"date": "2024-12-12", "close": 7.96, "volume": 6923144.0}, {"date": "2024-12-13", "close": 7.83, "volume": 5544220.0}, {"date": "2024-12-16", "close": 7.84, "volume": 5205394.0}, {"date": "2024-12-17", "close": 7.81, "volume": 4274914.0}, {"date": "2024-12-18", "close": 7.26, "volume": 7058240.0}, {"date": "2024-12-19", "close": 7.22, "volume": 9665438.0}, {"date": "2024-12-20", "close": 7.38, "volume": 11178040.0}, {"date": "2024-12-23", "close": 7.46, "volume": 7347204.0}, {"date": "2024-12-24", "close": 7.49, "volume": 3542933.0}, {"date": "2024-12-26", "close": 7.6, "volume": 6164548.0}, {"date": "2024-12-27", "close": 7.37, "volume": 7358036.0}, {"date": "2024-12-30", "close": 7.17, "volume": 9751556.0}, {"date": "2024-12-31", "close": 7.4, "volume": 7594094.0}, {"date": "2025-01-02", "close": 7.79, "volume": 7469345.0}, {"date": "2025-01-03", "close": 7.65, "volume": 7590609.0}, {"date": "2025-01-06", "close": 7.48, "volume": 5879410.0}, {"date": "2025-01-07", "close": 7.4, "volume": 7909461.0}, {"date": "2025-01-08", "close": 7.17, "volume": 7951902.0}, {"date": "2025-01-10", "close": 6.4, "volume": 18544470.0}, {"date": "2025-01-13", "close": 5.78, "volume": 16808730.0}, {"date": "2025-01-14", "close": 5.89, "volume": 15616070.0}, {"date": "2025-01-15", "close": 5.91, "volume": 9106140.0}, {"date": "2025-01-16", "close": 5.76, "volume": 9464626.0}, {"date": "2025-01-17", "close": 5.91, "volume": 6557866.0}, {"date": "2025-01-21", "close": 5.88, "volume": 11462910.0}, {"date": "2025-01-22", "close": 5.99, "volume": 8381629.0}, {"date": "2025-01-23", "close": 6.19, "volume": 7887383.0}, {"date": "2025-01-24", "close": 6.25, "volume": 6010609.0}, {"date": "2025-01-27", "close": 6.25, "volume": 8089024.0}, {"date": "2025-01-28", "close": 6.19, "volume": 5746391.0}, {"date": "2025-01-29", "close": 6.07, "volume": 9256837.0}, {"date": "2025-01-30", "close": 6.21, "volume": 6442855.0}, {"date": "2025-01-31", "close": 5.85, "volume": 9082084.0}, {"date": "2025-02-03", "close": 5.64, "volume": 9255622.0}, {"date": "2025-02-04", "close": 5.81, "volume": 5390275.0}, {"date": "2025-02-05", "close": 6.1, "volume": 6330135.0}, {"date": "2025-02-06", "close": 5.88, "volume": 5401482.0}, {"date": "2025-02-07", "close": 5.69, "volume": 6058830.0}, {"date": "2025-02-10", "close": 5.32, "volume": 11176650.0}, {"date": "2025-02-11", "close": 5.29, "volume": 9467979.0}, {"date": "2025-02-12", "close": 5.34, "volume": 5625417.0}, {"date": "2025-02-13", "close": 5.34, "volume": 7753648.0}, {"date": "2025-02-14", "close": 5.57, "volume": 8156813.0}, {"date": "2025-02-18", "close": 5.56, "volume": 5635904.0}, {"date": "2025-02-19", "close": 5.65, "volume": 6620615.0}, {"date": "2025-02-20", "close": 5.61, "volume": 7021092.0}, {"date": "2025-02-21", "close": 5.78, "volume": 10904290.0}, {"date": "2025-02-24", "close": 5.55, "volume": 8461514.0}, {"date": "2025-02-25", "close": 5.34, "volume": 7860248.0}, {"date": "2025-02-26", "close": 5.35, "volume": 6894926.0}, {"date": "2025-02-27", "close": 5.26, "volume": 13965580.0}, {"date": "2025-02-28", "close": 4.235, "volume": 49907670.0}, {"date": "2025-03-03", "close": 4.04, "volume": 18837290.0}, {"date": "2025-03-04", "close": 3.92, "volume": 18579500.0}, {"date": "2025-03-05", "close": 4.05, "volume": 11220030.0}, {"date": "2025-03-06", "close": 3.75, "volume": 9885735.0}, {"date": "2025-03-07", "close": 3.75, "volume": 9990891.0}, {"date": "2025-03-10", "close": 3.73, "volume": 8221247.0}, {"date": "2025-03-11", "close": 3.9, "volume": 8030831.0}, {"date": "2025-03-12", "close": 3.82, "volume": 7673129.0}, {"date": "2025-03-13", "close": 3.52, "volume": 10396930.0}, {"date": "2025-03-14", "close": 3.59, "volume": 8286075.0}, {"date": "2025-03-17", "close": 3.74, "volume": 9243711.0}, {"date": "2025-03-18", "close": 3.57, "volume": 6312965.0}, {"date": "2025-03-19", "close": 3.56, "volume": 10135050.0}, {"date": "2025-03-20", "close": 3.54, "volume": 6141284.0}, {"date": "2025-03-21", "close": 3.54, "volume": 7553605.0}, {"date": "2025-03-24", "close": 3.63, "volume": 6711098.0}, {"date": "2025-03-25", "close": 3.48, "volume": 6304107.0}, {"date": "2025-03-26", "close": 3.44, "volume": 10463590.0}, {"date": "2025-03-27", "close": 3.63, "volume": 7418424.0}, {"date": "2025-03-28", "close": 3.56, "volume": 8327932.0}, {"date": "2025-03-31", "close": 3.33, "volume": 10669910.0}, {"date": "2025-04-01", "close": 3.25, "volume": 9064843.0}, {"date": "2025-04-02", "close": 3.54, "volume": 7525162.0}, {"date": "2025-04-03", "close": 3.25, "volume": 10839960.0}, {"date": "2025-04-04", "close": 3.0, "volume": 13938190.0}, {"date": "2025-04-07", "close": 3.03, "volume": 15421400.0}, {"date": "2025-04-08", "close": 2.85, "volume": 9655133.0}, {"date": "2025-04-09", "close": 3.27, "volume": 17772790.0}, {"date": "2025-04-10", "close": 3.06, "volume": 12124580.0}, {"date": "2025-04-11", "close": 3.3, "volume": 7524105.0}, {"date": "2025-04-14", "close": 3.41, "volume": 9749240.0}, {"date": "2025-04-15", "close": 3.23, "volume": 6708034.0}, {"date": "2025-04-16", "close": 3.07, "volume": 8144870.0}, {"date": "2025-04-17", "close": 3.06, "volume": 9647606.0}, {"date": "2025-04-21", "close": 3.08, "volume": 9640272.0}, {"date": "2025-04-22", "close": 3.21, "volume": 8959537.0}, {"date": "2025-04-23", "close": 3.19, "volume": 7112348.0}, {"date": "2025-04-24", "close": 3.36, "volume": 5700645.0}, {"date": "2025-04-25", "close": 3.51, "volume": 14760430.0}, {"date": "2025-04-28", "close": 3.61, "volume": 6496602.0}, {"date": "2025-04-29", "close": 3.56, "volume": 6268324.0}, {"date": "2025-04-30", "close": 3.59, "volume": 7077556.0}, {"date": "2025-05-01", "close": 3.33, "volume": 10879580.0}, {"date": "2025-05-02", "close": 3.5, "volume": 9741305.0}, {"date": "2025-05-05", "close": 3.5, "volume": 8403741.0}, {"date": "2025-05-06", "close": 3.1, "volume": 12930000.0}, {"date": "2025-05-07", "close": 3.13, "volume": 8256488.0}, {"date": "2025-05-08", "close": 3.17, "volume": 26676780.0}, {"date": "2025-05-09", "close": 1.75, "volume": 112356800.0}, {"date": "2025-05-12", "close": 1.93, "volume": 37615560.0}, {"date": "2025-05-13", "close": 1.79, "volume": 26815650.0}, {"date": "2025-05-14", "close": 1.705, "volume": 14539420.0}, {"date": "2025-05-15", "close": 1.76, "volume": 14348960.0}, {"date": "2025-05-16", "close": 1.66, "volume": 19518760.0}, {"date": "2025-05-19", "close": 1.83, "volume": 15217850.0}, {"date": "2025-05-20", "close": 1.91, "volume": 15769990.0}, {"date": "2025-05-21", "close": 1.755, "volume": 11929550.0}, {"date": "2025-05-22", "close": 1.75, "volume": 6313941.0}, {"date": "2025-05-23", "close": 1.78, "volume": 7861848.0}, {"date": "2025-05-27", "close": 1.73, "volume": 16121350.0}, {"date": "2025-05-28", "close": 1.75, "volume": 13092310.0}, {"date": "2025-05-29", "close": 1.83, "volume": 8775372.0}, {"date": "2025-05-30", "close": 1.75, "volume": 7681718.0}, {"date": "2025-06-02", "close": 1.76, "volume": 9048708.0}, {"date": "2025-06-03", "close": 1.82, "volume": 9885654.0}, {"date": "2025-06-04", "close": 1.83, "volume": 5720692.0}, {"date": "2025-06-05", "close": 1.8, "volume": 6845072.0}, {"date": "2025-06-06", "close": 2.05, "volume": 20618530.0}, {"date": "2025-06-09", "close": 2.21, "volume": 18236920.0}, {"date": "2025-06-10", "close": 2.38, "volume": 21028670.0}, {"date": "2025-06-11", "close": 2.24, "volume": 17204810.0}, {"date": "2025-06-12", "close": 2.31, "volume": 13549860.0}, {"date": "2025-06-13", "close": 2.24, "volume": 8800404.0}, {"date": "2025-06-16", "close": 2.08, "volume": 12627930.0}, {"date": "2025-06-17", "close": 2.02, "volume": 7860408.0}, {"date": "2025-06-18", "close": 2.04, "volume": 8359813.0}, {"date": "2025-06-20", "close": 1.98, "volume": 11248020.0}, {"date": "2025-06-23", "close": 1.85, "volume": 9108877.0}, {"date": "2025-06-24", "close": 1.88, "volume": 9713724.0}, {"date": "2025-06-25", "close": 1.78, "volume": 11033250.0}, {"date": "2025-06-26", "close": 1.74, "volume": 12298850.0}, {"date": "2025-06-27", "close": 1.69, "volume": 17529960.0}, {"date": "2025-06-30", "close": 1.72, "volume": 7295518.0}, {"date": "2025-07-01", "close": 1.74, "volume": 9322363.0}, {"date": "2025-07-02", "close": 1.75, "volume": 6755473.0}, {"date": "2025-07-03", "close": 1.75, "volume": 4636041.0}, {"date": "2025-07-07", "close": 1.7, "volume": 11050900.0}, {"date": "2025-07-08", "close": 1.77, "volume": 10573140.0}, {"date": "2025-07-09", "close": 1.99, "volume": 18805230.0}, {"date": "2025-07-10", "close": 1.93, "volume": 13559150.0}, {"date": "2025-07-11", "close": 1.87, "volume": 6779433.0}, {"date": "2025-07-14", "close": 2.01, "volume": 19549460.0}, {"date": "2025-07-15", "close": 1.94, "volume": 37198060.0}, {"date": "2025-07-16", "close": 2.23, "volume": 24651180.0}, {"date": "2025-07-17", "close": 2.34, "volume": 24867960.0}, {"date": "2025-07-18", "close": 2.23, "volume": 14748050.0}, {"date": "2025-07-21", "close": 2.49, "volume": 22367110.0}, {"date": "2025-07-22", "close": 3.13, "volume": 49389610.0}, {"date": "2025-07-23", "close": 3.97, "volume": 110321100.0}, {"date": "2025-07-24", "close": 3.29, "volume": 43521620.0}, {"date": "2025-07-25", "close": 3.13, "volume": 24935050.0}, {"date": "2025-07-28", "close": 2.95, "volume": 22230420.0}, {"date": "2025-07-29", "close": 2.92, "volume": 15736190.0}, {"date": "2025-07-30", "close": 2.67, "volume": 18999860.0}, {"date": "2025-07-31", "close": 2.57, "volume": 13583060.0}, {"date": "2025-08-01", "close": 2.68, "volume": 16672590.0}, {"date": "2025-08-04", "close": 2.83, "volume": 12557760.0}, {"date": "2025-08-05", "close": 2.75, "volume": 8176300.0}, {"date": "2025-08-06", "close": 2.58, "volume": 11627900.0}, {"date": "2025-08-07", "close": 2.64, "volume": 28357050.0}, {"date": "2025-08-08", "close": 2.11, "volume": 43435400.0}, {"date": "2025-08-11", "close": 1.97, "volume": 15416840.0}, {"date": "2025-08-12", "close": 2.23, "volume": 16361410.0}, {"date": "2025-08-13", "close": 2.45, "volume": 15248250.0}, {"date": "2025-08-14", "close": 2.45, "volume": 11261810.0}, {"date": "2025-08-15", "close": 2.55, "volume": 9443314.0}, {"date": "2025-08-18", "close": 2.5, "volume": 9127204.0}, {"date": "2025-08-19", "close": 2.6, "volume": 34629540.0}, {"date": "2025-08-20", "close": 2.53, "volume": 10095420.0}, {"date": "2025-08-21", "close": 2.54, "volume": 12587460.0}, {"date": "2025-08-22", "close": 2.69, "volume": 11240470.0}, {"date": "2025-08-25", "close": 2.53, "volume": 12531700.0}, {"date": "2025-08-26", "close": 2.45, "volume": 8263265.0}, {"date": "2025-08-27", "close": 2.42, "volume": 9121623.0}, {"date": "2025-08-28", "close": 2.23, "volume": 11041990.0}, {"date": "2025-08-29", "close": 2.23, "volume": 7044142.0}, {"date": "2025-09-02", "close": 2.19, "volume": 8745582.0}, {"date": "2025-09-03", "close": 2.21, "volume": 7318440.0}, {"date": "2025-09-04", "close": 2.2, "volume": 7447616.0}, {"date": "2025-09-05", "close": 2.49, "volume": 15230120.0}, {"date": "2025-09-08", "close": 2.38, "volume": 11240030.0}, {"date": "2025-09-09", "close": 2.37, "volume": 9759267.0}, {"date": "2025-09-10", "close": 2.38, "volume": 11190850.0}, {"date": "2025-09-11", "close": 2.42, "volume": 8029785.0}, {"date": "2025-09-12", "close": 2.27, "volume": 8544676.0}, {"date": "2025-09-15", "close": 2.27, "volume": 6336254.0}, {"date": "2025-09-16", "close": 2.3, "volume": 9124268.0}, {"date": "2025-09-17", "close": 2.22, "volume": 9065294.0}, {"date": "2025-09-18", "close": 2.2, "volume": 11316310.0}, {"date": "2025-09-19", "close": 2.05, "volume": 23094110.0}, {"date": "2025-09-22", "close": 2.12, "volume": 9147718.0}, {"date": "2025-09-23", "close": 2.07, "volume": 7204777.0}, {"date": "2025-09-24", "close": 2.12, "volume": 7104331.0}, {"date": "2025-09-25", "close": 2.02, "volume": 10010440.0}, {"date": "2025-09-26", "close": 2.11, "volume": 10181050.0}, {"date": "2025-09-29", "close": 2.23, "volume": 9535201.0}, {"date": "2025-09-30", "close": 2.17, "volume": 6608250.0}, {"date": "2025-10-01", "close": 2.21, "volume": 6777785.0}, {"date": "2025-10-02", "close": 2.25, "volume": 9156335.0}, {"date": "2025-10-03", "close": 2.34, "volume": 8740811.0}, {"date": "2025-10-06", "close": 2.21, "volume": 15705090.0}, {"date": "2025-10-07", "close": 2.18, "volume": 11909070.0}, {"date": "2025-10-08", "close": 2.27, "volume": 15178180.0}, {"date": "2025-10-09", "close": 2.19, "volume": 10977060.0}, {"date": "2025-10-10", "close": 2.1, "volume": 14271060.0}, {"date": "2025-10-13", "close": 2.14, "volume": 8131141.0}, {"date": "2025-10-14", "close": 2.12, "volume": 10407190.0}, {"date": "2025-10-15", "close": 2.24, "volume": 14330680.0}, {"date": "2025-10-16", "close": 2.24, "volume": 11558510.0}, {"date": "2025-10-17", "close": 2.18, "volume": 9271963.0}, {"date": "2025-10-20", "close": 2.32, "volume": 20957760.0}, {"date": "2025-10-21", "close": 2.27, "volume": 14985620.0}, {"date": "2025-10-22", "close": 2.15, "volume": 13741720.0}, {"date": "2025-10-23", "close": 2.19, "volume": 7637657.0}, {"date": "2025-10-24", "close": 2.25, "volume": 9293649.0}, {"date": "2025-10-27", "close": 2.31, "volume": 9685567.0}, {"date": "2025-10-28", "close": 2.19, "volume": 10161100.0}, {"date": "2025-10-29", "close": 2.0, "volume": 24478050.0}, {"date": "2025-10-30", "close": 1.95, "volume": 12532520.0}, {"date": "2025-10-31", "close": 1.97, "volume": 10872030.0}, {"date": "2025-11-03", "close": 1.95, "volume": 50971630.0}, {"date": "2025-11-04", "close": 1.82, "volume": 16092600.0}, {"date": "2025-11-05", "close": 1.81, "volume": 17711670.0}, {"date": "2025-11-06", "close": 2.31, "volume": 83726610.0}, {"date": "2025-11-07", "close": 2.3, "volume": 29618690.0}, {"date": "2025-11-10", "close": 2.37, "volume": 24145070.0}, {"date": "2025-11-11", "close": 2.65, "volume": 26850050.0}, {"date": "2025-11-12", "close": 2.54, "volume": 14759810.0}, {"date": "2025-11-13", "close": 2.41, "volume": 11331150.0}, {"date": "2025-11-14", "close": 2.47, "volume": 16042420.0}, {"date": "2025-11-17", "close": 2.42, "volume": 17825890.0}, {"date": "2025-11-18", "close": 2.44, "volume": 10977810.0}, {"date": "2025-11-19", "close": 2.26, "volume": 9943788.0}, {"date": "2025-11-20", "close": 2.18, "volume": 8555202.0}, {"date": "2025-11-21", "close": 2.24, "volume": 8081841.0}, {"date": "2025-11-24", "close": 2.5, "volume": 16014530.0}, {"date": "2025-11-25", "close": 2.48, "volume": 9522155.0}, {"date": "2025-11-26", "close": 2.44, "volume": 6730192.0}, {"date": "2025-11-28", "close": 2.47, "volume": 3445699.0}, {"date": "2025-12-01", "close": 2.23, "volume": 11802710.0}, {"date": "2025-12-02", "close": 2.135, "volume": 7760343.0}, {"date": "2025-12-03", "close": 2.21, "volume": 7854285.0}, {"date": "2025-12-04", "close": 2.2, "volume": 8746922.0}, {"date": "2025-12-05", "close": 2.2, "volume": 6622490.0}, {"date": "2025-12-08", "close": 2.31, "volume": 14076620.0}, {"date": "2025-12-09", "close": 2.25, "volume": 7043563.0}, {"date": "2025-12-10", "close": 2.26, "volume": 7328207.0}, {"date": "2025-12-11", "close": 2.25, "volume": 13860410.0}, {"date": "2025-12-12", "close": 2.2, "volume": 10617610.0}, {"date": "2025-12-15", "close": 2.16, "volume": 9475523.0}, {"date": "2025-12-16", "close": 2.25, "volume": 14161230.0}, {"date": "2025-12-17", "close": 2.52, "volume": 23272130.0}, {"date": "2025-12-18", "close": 2.46, "volume": 10260740.0}, {"date": "2025-12-19", "close": 2.48, "volume": 29951810.0}, {"date": "2025-12-22", "close": 2.78, "volume": 14217880.0}, {"date": "2025-12-23", "close": 2.82, "volume": 12025060.0}, {"date": "2025-12-24", "close": 2.87, "volume": 7684523.0}, {"date": "2025-12-26", "close": 2.85, "volume": 8113431.0}, {"date": "2025-12-29", "close": 2.79, "volume": 8868007.0}, {"date": "2025-12-30", "close": 2.77, "volume": 9013292.0}, {"date": "2025-12-31", "close": 2.73, "volume": 11176140.0}, {"date": "2026-01-02", "close": 2.52, "volume": 15149660.0}, {"date": "2026-01-05", "close": 2.45, "volume": 14074020.0}, {"date": "2026-01-06", "close": 2.55, "volume": 8880181.0}, {"date": "2026-01-07", "close": 2.77, "volume": 13732400.0}, {"date": "2026-01-08", "close": 2.61, "volume": 10764650.0}, {"date": "2026-01-09", "close": 2.45, "volume": 9854971.0}, {"date": "2026-01-12", "close": 2.4, "volume": 11478700.0}, {"date": "2026-01-13", "close": 2.35, "volume": 10660120.0}, {"date": "2026-01-14", "close": 2.38, "volume": 7582996.0}, {"date": "2026-01-15", "close": 2.22, "volume": 14317600.0}, {"date": "2026-01-16", "close": 2.36, "volume": 23435210.0}, {"date": "2026-01-20", "close": 2.44, "volume": 14029040.0}, {"date": "2026-01-21", "close": 2.51, "volume": 12059020.0}, {"date": "2026-01-22", "close": 2.69, "volume": 13736230.0}, {"date": "2026-01-23", "close": 2.64, "volume": 12112430.0}, {"date": "2026-01-26", "close": 2.89, "volume": 18081120.0}, {"date": "2026-01-27", "close": 2.98, "volume": 15584250.0}, {"date": "2026-01-28", "close": 2.75, "volume": 11354150.0}, {"date": "2026-01-29", "close": 2.63, "volume": 10709440.0}, {"date": "2026-01-30", "close": 2.55, "volume": 9051778.0}, {"date": "2026-02-02", "close": 2.61, "volume": 11097040.0}, {"date": "2026-02-03", "close": 2.64, "volume": 9993256.0}, {"date": "2026-02-04", "close": 2.44, "volume": 12260550.0}, {"date": "2026-02-05", "close": 2.36, "volume": 15771880.0}, {"date": "2026-02-06", "close": 2.53, "volume": 6916224.0}, {"date": "2026-02-09", "close": 2.6, "volume": 6924712.0}, {"date": "2026-02-10", "close": 2.6, "volume": 8500471.0}, {"date": "2026-02-11", "close": 2.6, "volume": 6954903.0}, {"date": "2026-02-12", "close": 2.52, "volume": 5818480.0}, {"date": "2026-02-13", "close": 2.57, "volume": 6428560.0}, {"date": "2026-02-17", "close": 2.62, "volume": 6628383.0}, {"date": "2026-02-18", "close": 2.72, "volume": 7065750.0}, {"date": "2026-02-19", "close": 2.85, "volume": 8701712.0}, {"date": "2026-02-20", "close": 2.87, "volume": 9186959.0}, {"date": "2026-02-23", "close": 2.89, "volume": 11985100.0}, {"date": "2026-02-24", "close": 3.78, "volume": 69670040.0}, {"date": "2026-02-25", "close": 3.83, "volume": 46176840.0}, {"date": "2026-02-26", "close": 3.79, "volume": 22467360.0}, {"date": "2026-02-27", "close": 3.86, "volume": 19051940.0}, {"date": "2026-03-02", "close": 3.79, "volume": 12998050.0}, {"date": "2026-03-03", "close": 3.745, "volume": 13973810.0}, {"date": "2026-03-04", "close": 4.26, "volume": 24679120.0}, {"date": "2026-03-05", "close": 4.58, "volume": 23716770.0}, {"date": "2026-03-06", "close": 5.13, "volume": 44562760.0}, {"date": "2026-03-09", "close": 5.41, "volume": 27551170.0}, {"date": "2026-03-10", "close": 5.2, "volume": 19787870.0}, {"date": "2026-03-11", "close": 4.84, "volume": 20821440.0}, {"date": "2026-03-12", "close": 4.07, "volume": 26434420.0}, {"date": "2026-03-13", "close": 3.96, "volume": 19365570.0}, {"date": "2026-03-16", "close": 4.04, "volume": 14697790.0}, {"date": "2026-03-17", "close": 3.89, "volume": 9749682.0}, {"date": "2026-03-18", "close": 3.77, "volume": 14468850.0}, {"date": "2026-03-19", "close": 3.87, "volume": 10477130.0}, {"date": "2026-03-20", "close": 3.69, "volume": 23502040.0}, {"date": "2026-03-23", "close": 3.63, "volume": 9005781.0}, {"date": "2026-03-24", "close": 3.62, "volume": 11852090.0}, {"date": "2026-03-25", "close": 3.75, "volume": 10577450.0}, {"date": "2026-03-26", "close": 3.69, "volume": 7473340.0}, {"date": "2026-03-27", "close": 3.51, "volume": 8496946.0}, {"date": "2026-03-30", "close": 3.32, "volume": 9934944.0}, {"date": "2026-03-31", "close": 3.51, "volume": 10974150.0}, {"date": "2026-04-01", "close": 3.45, "volume": 9268499.0}, {"date": "2026-04-02", "close": 3.43, "volume": 7803480.0}, {"date": "2026-04-06", "close": 3.3, "volume": 9803818.0}, {"date": "2026-04-07", "close": 3.32, "volume": 9710655.0}, {"date": "2026-04-08", "close": 3.47, "volume": 15629660.0}, {"date": "2026-04-09", "close": 4.01, "volume": 26733350.0}, {"date": "2026-04-10", "close": 3.7, "volume": 44592910.0}, {"date": "2026-04-13", "close": 3.46, "volume": 17946610.0}, {"date": "2026-04-14", "close": 3.64, "volume": 13922190.0}, {"date": "2026-04-15", "close": 3.82, "volume": 12235420.0}, {"date": "2026-04-16", "close": 3.8, "volume": 11014680.0}, {"date": "2026-04-17", "close": 3.86, "volume": 10684190.0}, {"date": "2026-04-20", "close": 3.78, "volume": 9751117.0}, {"date": "2026-04-21", "close": 3.7, "volume": 10956780.0}, {"date": "2026-04-22", "close": 3.53, "volume": 22203970.0}, {"date": "2026-04-23", "close": 3.48, "volume": 15322920.0}, {"date": "2026-04-24", "close": 3.44, "volume": 11715210.0}, {"date": "2026-04-27", "close": 3.43, "volume": 10322760.0}, {"date": "2026-04-28", "close": 3.38, "volume": 11297310.0}, {"date": "2026-04-29", "close": 3.31, "volume": 8938445.0}, {"date": "2026-04-30", "close": 3.36, "volume": 16314670.0}, {"date": "2026-05-01", "close": 3.4, "volume": 9933825.0}, {"date": "2026-05-04", "close": 3.85, "volume": 22610290.0}, {"date": "2026-05-05", "close": 3.98, "volume": 18350290.0}, {"date": "2026-05-06", "close": 4.09, "volume": 17051770.0}, {"date": "2026-05-07", "close": 3.55, "volume": 40972370.0}, {"date": "2026-05-08", "close": 3.62, "volume": 20688670.0}, {"date": "2026-05-11", "close": 3.7, "volume": 19047400.0}, {"date": "2026-05-12", "close": 3.56, "volume": 20988920.0}, {"date": "2026-05-13", "close": 3.66, "volume": 7883682.0}, {"date": "2026-05-14", "close": 3.52, "volume": 12614580.0}, {"date": "2026-05-15", "close": 3.45, "volume": 7853227.0}, {"date": "2026-05-18", "close": 3.39, "volume": 10237080.0}, {"date": "2026-05-19", "close": 3.46, "volume": 8589442.0}, {"date": "2026-05-20", "close": 3.54, "volume": 8937099.0}, {"date": "2026-05-21", "close": 3.7, "volume": 10607700.0}, {"date": "2026-05-22", "close": 4.11, "volume": 23101120.0}, {"date": "2026-05-26", "close": 4.1, "volume": 14580820.0}, {"date": "2026-05-27", "close": 4.37, "volume": 12819900.0}, {"date": "2026-05-28", "close": 4.3, "volume": 9265953.0}, {"date": "2026-05-29", "close": 4.1, "volume": 17279250.0}, {"date": "2026-06-01", "close": 3.96, "volume": 14458960.0}, {"date": "2026-06-02", "close": 4.1, "volume": 12715770.0}, {"date": "2026-06-03", "close": 3.79, "volume": 9667593.0}, {"date": "2026-06-04", "close": 4.38, "volume": 22604330.0}, {"date": "2026-06-05", "close": 4.23, "volume": 19690920.0}, {"date": "2026-06-08", "close": 4.0, "volume": 11287480.0}, {"date": "2026-06-09", "close": 3.88, "volume": 11270610.0}, {"date": "2026-06-10", "close": 3.78, "volume": 8880518.0}, {"date": "2026-06-11", "close": 3.96, "volume": 11510950.0}, {"date": "2026-06-12", "close": 4.08, "volume": 10969940.0}, {"date": "2026-06-15", "close": 4.03, "volume": 12659270.0}, {"date": "2026-06-16", "close": 3.82, "volume": 9003991.0}, {"date": "2026-06-17", "close": 3.93, "volume": 11208030.0}, {"date": "2026-06-18", "close": 3.91, "volume": 23714730.0}, {"date": "2026-06-22", "close": 4.06, "volume": 11624400.0}, {"date": "2026-06-23", "close": 4.44, "volume": 17975950.0}, {"date": "2026-06-24", "close": 4.25, "volume": 15618990.0}, {"date": "2026-06-25", "close": 4.21, "volume": 9005609.0}, {"date": "2026-06-26", "close": 4.25, "volume": 23715870.0}, {"date": "2026-06-29", "close": 4.21, "volume": 10660230.0}, {"date": "2026-06-30", "close": 4.16, "volume": 10252160.0}, {"date": "2026-07-01", "close": 3.97, "volume": 21395780.0}, {"date": "2026-07-02", "close": 4.31, "volume": 20542150.0}, {"date": "2026-07-06", "close": 4.19, "volume": 12775710.0}, {"date": "2026-07-07", "close": 4.35, "volume": 11634880.0}, {"date": "2026-07-08", "close": 4.28, "volume": 10335110.0}, {"date": "2026-07-09", "close": 4.37, "volume": 13730300.0}, {"date": "2026-07-10", "close": 4.23, "volume": 9924816.0}, {"date": "2026-07-13", "close": 4.04, "volume": 13326230.0}, {"date": "2026-07-14", "close": 3.93, "volume": 13351020.0}, {"date": "2026-07-15", "close": 4.74, "volume": 43697870.0}, {"date": "2026-07-16", "close": 4.66, "volume": 28210340.0}, {"date": "2026-07-17", "close": 5.0, "volume": 23478580.0}, {"date": "2026-07-20", "close": 5.02, "volume": 16361520.0}, {"date": "2026-07-21", "close": 5.48, "volume": 20354160.0}, {"date": "2026-07-22", "close": 5.17, "volume": 14161010.0}, {"date": "2026-07-23", "close": 5.13, "volume": 9732094.0}, {"date": "2026-07-24", "close": 4.99, "volume": 9431084.0}], "refreshing": true}