{"ticker": "IVVD", "overview": {"cik": "1832038", "ticker": "IVVD", "name": "Invivyd, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380337", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001193125-26-380335", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378862", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377493", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355915", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355914", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355913", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355912", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355911", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354036", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354034", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354033", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354032", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349215", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349193", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332844", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332833", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002467", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295539", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234666", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234665", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 177088.9296, "net": -177088.9296, "insiders": 5, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "IVVD", "has_prices": true, "as_of": "2026-07-24", "last": 0.6114, "prev_close": 0.6092, "change": 0.0022000000000000908, "change_pct": 0.0036112934996718497, "session_volume": 3066330.0, "vwap_5": 0.6364590669773456, "vwap_20": 0.829843011271475, "vwap_60": 0.969953287788175, "vwap_250": 1.5782658693646503, "high_52w": 2.88, "low_52w": 0.6092, "avg_volume_20": 4611046.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-380337", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Ian Sheffield", "who_key": "Sheffield Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on IVVD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/000119312526380337/0001193125-26-380337-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001193125-26-378862", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Marc Elia", "who_key": "Elia Marc", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on IVVD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/000119312526378862/0001193125-26-378862-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93045}, {"id": "0001193125-26-355911", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Robert D. Allen III", "who_key": "Allen Robert D. III", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29295.7827, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $29K of IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1972424/000119312526355911/0001193125-26-355911-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-355912", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Jill Andersen", "who_key": "Andersen Jill", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52780.9194, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $53K of IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1891047/000119312526355912/0001193125-26-355912-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-355913", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "William E. Duke", "who_key": "Duke William E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31670.7425, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $32K of IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/000119312526355913/0001193125-26-355913-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-355914", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Julie Green", "who_key": "Green Julie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31670.7425, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $32K of IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/2008797/000119312526355914/0001193125-26-355914-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-355915", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Timothy Edward Lee", "who_key": "Lee Timothy Edward", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31670.7425, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $32K of IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/2025331/000119312526355915/0001193125-26-355915-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000921895-26-002171", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002171-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-352642", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. moves to a 6.3% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0001193125-26-352642-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-332844", "src": "INSIDERS", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Michael Mina", "who_key": "Mina Michael", "role": "CMO and Chief Epidemiologist", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "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 IVVD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856954/000119312526332844/0001193125-26-332844-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002467", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. takes a 5.5% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002467-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000919574-26-003489", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. raises a passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0000919574-26-003489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001346824-26-000155", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. moves to a 7% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0001346824-26-000155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002171", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002171-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-352642", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. moves to a 6.3% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0001193125-26-352642-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002012383-26-002467", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. takes a 5.5% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002467-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000919574-26-003489", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. raises a passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0000919574-26-003489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001346824-26-000155", "src": "13DG", "ticker": "IVVD", "cik": "1832038", "company": "Invivyd, Inc.", "company_raw": "Invivyd, Inc.", "who": "Invivyd, Inc.", "who_key": "Invivyd, 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": "Invivyd, Inc. moves to a 7% passive stake in IVVD", "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/0001346824-26-000155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Invivyd, Inc. - Common Stock", "new_value": "Invivyd, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001832038", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001832038", "applied": 1, "detected_at": "2026-10-25T10:20:47.948259"}]}, "key_people": [{"who": "Jill Andersen", "who_key": "Andersen Jill", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52780.9194, "net": -52780.9194, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52780.9194, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891047/000119312526355912/0001193125-26-355912-index.htm"}], "latest": {"action": "SELL", "amount": 52780.9194, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891047/000119312526355912/0001193125-26-355912-index.htm"}}, {"who": "Timothy Edward Lee", "who_key": "Lee Timothy Edward", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31670.7425, "net": -31670.7425, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025331/000119312526355915/0001193125-26-355915-index.htm"}], "latest": {"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025331/000119312526355915/0001193125-26-355915-index.htm"}}, {"who": "Julie Green", "who_key": "Green Julie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31670.7425, "net": -31670.7425, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008797/000119312526355914/0001193125-26-355914-index.htm"}], "latest": {"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008797/000119312526355914/0001193125-26-355914-index.htm"}}, {"who": "William E. Duke", "who_key": "Duke William E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31670.7425, "net": -31670.7425, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/000119312526355913/0001193125-26-355913-index.htm"}], "latest": {"action": "SELL", "amount": 31670.7425, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832038/000119312526355913/0001193125-26-355913-index.htm"}}, {"who": "Robert D. Allen III", "who_key": "Allen Robert D. III", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29295.7827, "net": -29295.7827, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29295.7827, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972424/000119312526355911/0001193125-26-355911-index.htm"}], "latest": {"action": "SELL", "amount": 29295.7827, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972424/000119312526355911/0001193125-26-355911-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -177088.9296}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380337", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001193125-26-380335", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378862", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377493", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355915", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355914", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355913", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355912", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355911", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354036", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354034", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354033", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354032", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349215", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349193", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332844", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332833", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002467", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295539", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234666", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234665", "price_sensitive": false}], "performance": {"ticker": "IVVD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-06", "close": 20.88, "volume": 3246488.0}, {"date": "2021-08-09", "close": 23.06, "volume": 1522207.0}, {"date": "2021-08-10", "close": 24.2, "volume": 1010205.0}, {"date": "2021-08-11", "close": 27.76, "volume": 751724.0}, {"date": "2021-08-12", "close": 29.22, "volume": 1825964.0}, {"date": "2021-08-13", "close": 26.66, "volume": 550698.0}, {"date": "2021-08-16", "close": 27.97, "volume": 374427.0}, {"date": "2021-08-17", "close": 26.89, "volume": 672449.0}, {"date": "2021-08-18", "close": 26.8, "volume": 616452.0}, {"date": "2021-08-19", "close": 26.94, "volume": 359541.0}, {"date": "2021-08-20", "close": 27.64, "volume": 807048.0}, {"date": "2021-08-23", "close": 29.25, "volume": 487754.0}, {"date": "2021-08-24", "close": 29.22, "volume": 376205.0}, {"date": "2021-08-25", "close": 27.97, "volume": 187086.0}, {"date": "2021-08-26", "close": 27.24, "volume": 334985.0}, {"date": "2021-08-27", "close": 30.38, "volume": 355362.0}, {"date": "2021-08-30", "close": 32.34, "volume": 362403.0}, {"date": "2021-08-31", "close": 33.84, "volume": 913125.0}, {"date": "2021-09-01", "close": 33.75, "volume": 267206.0}, {"date": "2021-09-02", "close": 35.84, "volume": 201994.0}, {"date": "2021-09-03", "close": 42.39, "volume": 591682.0}, {"date": "2021-09-07", "close": 41.75, "volume": 469325.0}, {"date": "2021-09-08", "close": 42.49, "volume": 301519.0}, {"date": "2021-09-09", "close": 46.91, "volume": 481411.0}, {"date": "2021-09-10", "close": 53.9, "volume": 567301.0}, {"date": "2021-09-13", "close": 43.0, "volume": 933829.0}, {"date": "2021-09-14", "close": 49.37, "volume": 671326.0}, {"date": "2021-09-15", "close": 55.3, "volume": 1150848.0}, {"date": "2021-09-16", "close": 56.08, "volume": 447264.0}, {"date": "2021-09-17", "close": 51.46, "volume": 3804930.0}, {"date": "2021-09-20", "close": 46.23, "volume": 603866.0}, {"date": "2021-09-21", "close": 47.86, "volume": 546189.0}, {"date": "2021-09-22", "close": 44.92, "volume": 281683.0}, {"date": "2021-09-23", "close": 46.74, "volume": 160953.0}, {"date": "2021-09-24", "close": 43.72, "volume": 294359.0}, {"date": "2021-09-27", "close": 45.1, "volume": 257126.0}, {"date": "2021-09-28", "close": 39.53, "volume": 549900.0}, {"date": "2021-09-29", "close": 40.54, "volume": 234617.0}, {"date": "2021-09-30", "close": 42.24, "volume": 267333.0}, {"date": "2021-10-01", "close": 27.98, "volume": 3252937.0}, {"date": "2021-10-04", "close": 28.63, "volume": 1190399.0}, {"date": "2021-10-05", "close": 31.87, "volume": 907242.0}, {"date": "2021-10-06", "close": 30.97, "volume": 551119.0}, {"date": "2021-10-07", "close": 31.4, "volume": 431326.0}, {"date": "2021-10-08", "close": 34.32, "volume": 376631.0}, {"date": "2021-10-11", "close": 34.94, "volume": 205417.0}, {"date": "2021-10-12", "close": 34.95, "volume": 209851.0}, {"date": "2021-10-13", "close": 30.74, "volume": 558024.0}, {"date": "2021-10-14", "close": 30.87, "volume": 318331.0}, {"date": "2021-10-15", "close": 32.43, "volume": 289387.0}, {"date": "2021-10-18", "close": 33.62, "volume": 299189.0}, {"date": "2021-10-19", "close": 37.07, "volume": 475543.0}, {"date": "2021-10-20", "close": 35.74, "volume": 368688.0}, {"date": "2021-10-21", "close": 33.65, "volume": 263551.0}, {"date": "2021-10-22", "close": 33.75, "volume": 229429.0}, {"date": "2021-10-25", "close": 32.05, "volume": 184394.0}, {"date": "2021-10-26", "close": 32.76, "volume": 102905.0}, {"date": "2021-10-27", "close": 31.79, "volume": 155658.0}, {"date": "2021-10-28", "close": 32.45, "volume": 280775.0}, {"date": "2021-10-29", "close": 29.24, "volume": 1035569.0}, {"date": "2021-11-01", "close": 30.65, "volume": 172266.0}, {"date": "2021-11-02", "close": 30.25, "volume": 214743.0}, {"date": "2021-11-03", "close": 31.1, "volume": 240818.0}, {"date": "2021-11-04", "close": 30.3, "volume": 613147.0}, {"date": "2021-11-05", "close": 20.04, "volume": 2569474.0}, {"date": "2021-11-08", "close": 19.21, "volume": 696149.0}, {"date": "2021-11-09", "close": 20.04, "volume": 607241.0}, {"date": "2021-11-10", "close": 19.81, "volume": 276120.0}, {"date": "2021-11-11", "close": 19.19, "volume": 248438.0}, {"date": "2021-11-12", "close": 19.14, "volume": 271918.0}, {"date": "2021-11-15", "close": 20.35, "volume": 487064.0}, {"date": "2021-11-16", "close": 20.2, "volume": 524439.0}, {"date": "2021-11-17", "close": 20.55, "volume": 251744.0}, {"date": "2021-11-18", "close": 19.51, "volume": 444465.0}, {"date": "2021-11-19", "close": 20.07, "volume": 187222.0}, {"date": "2021-11-22", "close": 19.23, "volume": 568693.0}, {"date": "2021-11-23", "close": 18.43, "volume": 341971.0}, {"date": "2021-11-24", "close": 18.73, "volume": 259890.0}, {"date": "2021-11-26", "close": 25.12, "volume": 2807864.0}, {"date": "2021-11-29", "close": 46.83, "volume": 18402610.0}, {"date": "2021-11-30", "close": 47.04, "volume": 19479380.0}, {"date": "2021-12-01", "close": 46.345, "volume": 5069202.0}, {"date": "2021-12-02", "close": 46.49, "volume": 1400063.0}, {"date": "2021-12-03", "close": 45.83, "volume": 1039548.0}, {"date": "2021-12-06", "close": 32.53, "volume": 2488183.0}, {"date": "2021-12-07", "close": 38.73, "volume": 1233307.0}, {"date": "2021-12-08", "close": 37.79, "volume": 660912.0}, {"date": "2021-12-09", "close": 34.97, "volume": 463599.0}, {"date": "2021-12-10", "close": 33.23, "volume": 474576.0}, {"date": "2021-12-13", "close": 34.26, "volume": 652528.0}, {"date": "2021-12-14", "close": 7.26, "volume": 41152870.0}, {"date": "2021-12-15", "close": 6.35, "volume": 16886850.0}, {"date": "2021-12-16", "close": 14.18, "volume": 195361400.0}, {"date": "2021-12-17", "close": 11.48, "volume": 68849870.0}, {"date": "2021-12-20", "close": 10.0, "volume": 11411320.0}, {"date": "2021-12-21", "close": 10.29, "volume": 6902702.0}, {"date": "2021-12-22", "close": 8.91, "volume": 6763284.0}, {"date": "2021-12-23", "close": 8.66, "volume": 4656893.0}, {"date": "2021-12-27", "close": 9.0, "volume": 10170680.0}, {"date": "2021-12-28", "close": 7.85, "volume": 3447721.0}, {"date": "2021-12-29", "close": 7.57, "volume": 2831921.0}, {"date": "2021-12-30", "close": 7.87, "volume": 1872879.0}, {"date": "2021-12-31", "close": 7.26, "volume": 1771010.0}, {"date": "2022-01-03", "close": 7.48, "volume": 2611087.0}, {"date": "2022-01-04", "close": 7.22, "volume": 2226700.0}, {"date": "2022-01-05", "close": 6.5, "volume": 2110511.0}, {"date": "2022-01-06", "close": 6.12, "volume": 3183907.0}, {"date": "2022-01-07", "close": 5.93, "volume": 1592653.0}, {"date": "2022-01-10", "close": 6.11, "volume": 2079961.0}, {"date": "2022-01-11", "close": 6.02, "volume": 1672115.0}, {"date": "2022-01-12", "close": 5.83, "volume": 4423320.0}, {"date": "2022-01-13", "close": 5.26, "volume": 24950280.0}, {"date": "2022-01-14", "close": 5.7, "volume": 7829738.0}, {"date": "2022-01-18", "close": 5.5, "volume": 3073993.0}, {"date": "2022-01-19", "close": 5.55, "volume": 3153137.0}, {"date": "2022-01-20", "close": 6.44, "volume": 9382977.0}, {"date": "2022-01-21", "close": 6.29, "volume": 3118526.0}, {"date": "2022-01-24", "close": 6.18, "volume": 1926808.0}, {"date": "2022-01-25", "close": 6.74, "volume": 2724007.0}, {"date": "2022-01-26", "close": 7.09, "volume": 6149916.0}, {"date": "2022-01-27", "close": 6.59, "volume": 3961511.0}, {"date": "2022-01-28", "close": 6.78, "volume": 1860415.0}, {"date": "2022-01-31", "close": 7.18, "volume": 1944262.0}, {"date": "2022-02-01", "close": 7.76, "volume": 1859895.0}, {"date": "2022-02-02", "close": 7.9, "volume": 2933211.0}, {"date": "2022-02-03", "close": 7.85, "volume": 1648107.0}, {"date": "2022-02-04", "close": 8.23, "volume": 1791435.0}, {"date": "2022-02-07", "close": 9.25, "volume": 3322753.0}, {"date": "2022-02-08", "close": 9.81, "volume": 2102999.0}, {"date": "2022-02-09", "close": 10.77, "volume": 6844579.0}, {"date": "2022-02-10", "close": 7.34, "volume": 11943560.0}, {"date": "2022-02-11", "close": 7.0, "volume": 3332159.0}, {"date": "2022-02-14", "close": 6.39, "volume": 2388252.0}, {"date": "2022-02-15", "close": 7.11, "volume": 2572599.0}, {"date": "2022-02-16", "close": 6.89, "volume": 1501128.0}, {"date": "2022-02-17", "close": 6.47, "volume": 1394561.0}, {"date": "2022-02-18", "close": 6.42, "volume": 1612394.0}, {"date": "2022-02-22", "close": 6.43, "volume": 1543933.0}, {"date": "2022-02-23", "close": 6.18, "volume": 1443327.0}, {"date": "2022-02-24", "close": 6.34, "volume": 2918396.0}, {"date": "2022-02-25", "close": 6.53, "volume": 1248366.0}, {"date": "2022-02-28", "close": 6.69, "volume": 1326169.0}, {"date": "2022-03-01", "close": 6.52, "volume": 855205.0}, {"date": "2022-03-02", "close": 6.1, "volume": 2193585.0}, {"date": "2022-03-03", "close": 5.35, "volume": 5862068.0}, {"date": "2022-03-04", "close": 5.03, "volume": 1455765.0}, {"date": "2022-03-07", "close": 5.02, "volume": 1790303.0}, {"date": "2022-03-08", "close": 5.01, "volume": 1243012.0}, {"date": "2022-03-09", "close": 5.22, "volume": 1407599.0}, {"date": "2022-03-10", "close": 5.2, "volume": 1001515.0}, {"date": "2022-03-11", "close": 5.05, "volume": 1454942.0}, {"date": "2022-03-14", "close": 4.65, "volume": 1382051.0}, {"date": "2022-03-15", "close": 4.73, "volume": 793446.0}, {"date": "2022-03-16", "close": 5.0, "volume": 2354001.0}, {"date": "2022-03-17", "close": 4.99, "volume": 1959677.0}, {"date": "2022-03-18", "close": 4.97, "volume": 6776785.0}, {"date": "2022-03-21", "close": 4.55, "volume": 3010444.0}, {"date": "2022-03-22", "close": 4.4, "volume": 2447075.0}, {"date": "2022-03-23", "close": 4.18, "volume": 1408812.0}, {"date": "2022-03-24", "close": 4.2, "volume": 1174144.0}, {"date": "2022-03-25", "close": 3.96, "volume": 1342522.0}, {"date": "2022-03-28", "close": 3.81, "volume": 1313648.0}, {"date": "2022-03-29", "close": 3.85, "volume": 1523760.0}, {"date": "2022-03-30", "close": 5.02, "volume": 92276560.0}, {"date": "2022-03-31", "close": 4.56, "volume": 8512992.0}, {"date": "2022-04-01", "close": 4.52, "volume": 3993972.0}, {"date": "2022-04-04", "close": 4.38, "volume": 2623945.0}, {"date": "2022-04-05", "close": 4.06, "volume": 1818984.0}, {"date": "2022-04-06", "close": 4.13, "volume": 1744718.0}, {"date": "2022-04-07", "close": 4.01, "volume": 1396450.0}, {"date": "2022-04-08", "close": 3.86, "volume": 1393173.0}, {"date": "2022-04-11", "close": 3.69, "volume": 1182893.0}, {"date": "2022-04-12", "close": 3.66, "volume": 813858.0}, {"date": "2022-04-13", "close": 3.87, "volume": 1584799.0}, {"date": "2022-04-14", "close": 3.59, "volume": 2011857.0}, {"date": "2022-04-18", "close": 3.14, "volume": 2084962.0}, {"date": "2022-04-19", "close": 3.25, "volume": 1361705.0}, {"date": "2022-04-20", "close": 3.18, "volume": 1631531.0}, {"date": "2022-04-21", "close": 2.98, "volume": 1603979.0}, {"date": "2022-04-22", "close": 2.95, "volume": 1170252.0}, {"date": "2022-04-25", "close": 3.07, "volume": 1306949.0}, {"date": "2022-04-26", "close": 2.88, "volume": 1195147.0}, {"date": "2022-04-27", "close": 2.91, "volume": 1951189.0}, {"date": "2022-04-28", "close": 2.9, "volume": 1188878.0}, {"date": "2022-04-29", "close": 2.86, "volume": 1385975.0}, {"date": "2022-05-02", "close": 3.04, "volume": 1539289.0}, {"date": "2022-05-03", "close": 3.03, "volume": 1484316.0}, {"date": "2022-05-04", "close": 3.23, "volume": 1433348.0}, {"date": "2022-05-05", "close": 2.98, "volume": 883873.0}, {"date": "2022-05-06", "close": 2.88, "volume": 883468.0}, {"date": "2022-05-09", "close": 2.74, "volume": 1126571.0}, {"date": "2022-05-10", "close": 2.8, "volume": 725882.0}, {"date": "2022-05-11", "close": 2.555, "volume": 1127497.0}, {"date": "2022-05-12", "close": 2.66, "volume": 905785.0}, {"date": "2022-05-13", "close": 2.72, "volume": 1727201.0}, {"date": "2022-05-16", "close": 2.87, "volume": 1321877.0}, {"date": "2022-05-17", "close": 3.06, "volume": 1072285.0}, {"date": "2022-05-18", "close": 2.95, "volume": 1055930.0}, {"date": "2022-05-19", "close": 2.97, "volume": 881183.0}, {"date": "2022-05-20", "close": 2.95, "volume": 777666.0}, {"date": "2022-05-23", "close": 2.67, "volume": 1202496.0}, {"date": "2022-05-24", "close": 2.63, "volume": 744523.0}, {"date": "2022-05-25", "close": 2.62, "volume": 1090393.0}, {"date": "2022-05-26", "close": 2.7, "volume": 590535.0}, {"date": "2022-05-27", "close": 2.98, "volume": 887868.0}, {"date": "2022-05-31", "close": 2.96, "volume": 571996.0}, {"date": "2022-06-01", "close": 2.94, "volume": 658563.0}, {"date": "2022-06-02", "close": 3.08, "volume": 767476.0}, {"date": "2022-06-03", "close": 3.16, "volume": 932471.0}, {"date": "2022-06-06", "close": 3.35, "volume": 1734456.0}, {"date": "2022-06-07", "close": 3.51, "volume": 1233301.0}, {"date": "2022-06-08", "close": 3.3, "volume": 993320.0}, {"date": "2022-06-09", "close": 3.1, "volume": 1171719.0}, {"date": "2022-06-10", "close": 2.96, "volume": 1236746.0}, {"date": "2022-06-13", "close": 2.655, "volume": 746063.0}, {"date": "2022-06-14", "close": 2.64, "volume": 650549.0}, {"date": "2022-06-15", "close": 2.63, "volume": 1940238.0}, {"date": "2022-06-16", "close": 2.54, "volume": 1379894.0}, {"date": "2022-06-17", "close": 2.72, "volume": 1482978.0}, {"date": "2022-06-21", "close": 2.96, "volume": 1717534.0}, {"date": "2022-06-22", "close": 3.09, "volume": 1804774.0}, {"date": "2022-06-23", "close": 3.29, "volume": 729899.0}, {"date": "2022-06-24", "close": 3.36, "volume": 1899038.0}, {"date": "2022-06-27", "close": 3.38, "volume": 429505.0}, {"date": "2022-06-28", "close": 3.25, "volume": 411628.0}, {"date": "2022-06-29", "close": 3.3, "volume": 359552.0}, {"date": "2022-06-30", "close": 3.28, "volume": 341816.0}, {"date": "2022-07-01", "close": 3.5, "volume": 469245.0}, {"date": "2022-07-05", "close": 3.37, "volume": 684764.0}, {"date": "2022-07-06", "close": 3.78, "volume": 1218781.0}, {"date": "2022-07-07", "close": 4.12, "volume": 1251158.0}, {"date": "2022-07-08", "close": 4.13, "volume": 637064.0}, {"date": "2022-07-11", "close": 3.94, "volume": 463296.0}, {"date": "2022-07-12", "close": 4.17, "volume": 612576.0}, {"date": "2022-07-13", "close": 4.15, "volume": 562728.0}, {"date": "2022-07-14", "close": 3.84, "volume": 376922.0}, {"date": "2022-07-15", "close": 4.02, "volume": 346750.0}, {"date": "2022-07-18", "close": 3.92, "volume": 545895.0}, {"date": "2022-07-19", "close": 4.21, "volume": 380770.0}, {"date": "2022-07-20", "close": 4.35, "volume": 491434.0}, {"date": "2022-07-21", "close": 4.4, "volume": 304984.0}, {"date": "2022-07-22", "close": 4.16, "volume": 263497.0}, {"date": "2022-07-25", "close": 4.05, "volume": 359452.0}, {"date": "2022-07-26", "close": 3.91, "volume": 219917.0}, {"date": "2022-07-27", "close": 3.92, "volume": 336914.0}, {"date": "2022-07-28", "close": 3.7, "volume": 430640.0}, {"date": "2022-07-29", "close": 3.52, "volume": 633175.0}, {"date": "2022-08-01", "close": 3.4, "volume": 323589.0}, {"date": "2022-08-02", "close": 3.53, "volume": 374568.0}, {"date": "2022-08-03", "close": 3.57, "volume": 466191.0}, {"date": "2022-08-04", "close": 3.75, "volume": 332915.0}, {"date": "2022-08-05", "close": 4.0, "volume": 722011.0}, {"date": "2022-08-08", "close": 3.93, "volume": 410288.0}, {"date": "2022-08-09", "close": 3.81, "volume": 326911.0}, {"date": "2022-08-10", "close": 3.98, "volume": 338212.0}, {"date": "2022-08-11", "close": 3.75, "volume": 395706.0}, {"date": "2022-08-12", "close": 3.99, "volume": 543503.0}, {"date": "2022-08-15", "close": 3.99, "volume": 585135.0}, {"date": "2022-08-16", "close": 3.89, "volume": 369347.0}, {"date": "2022-08-17", "close": 4.02, "volume": 2691292.0}, {"date": "2022-08-18", "close": 4.51, "volume": 2415452.0}, {"date": "2022-08-19", "close": 4.2, "volume": 1375848.0}, {"date": "2022-08-22", "close": 4.17, "volume": 1367666.0}, {"date": "2022-08-23", "close": 4.48, "volume": 444655.0}, {"date": "2022-08-24", "close": 4.77, "volume": 642928.0}, {"date": "2022-08-25", "close": 4.67, "volume": 499431.0}, {"date": "2022-08-26", "close": 4.59, "volume": 373940.0}, {"date": "2022-08-29", "close": 4.61, "volume": 293440.0}, {"date": "2022-08-30", "close": 4.48, "volume": 240968.0}, {"date": "2022-08-31", "close": 4.56, "volume": 264625.0}, {"date": "2022-09-01", "close": 4.63, "volume": 351009.0}, {"date": "2022-09-02", "close": 4.78, "volume": 337873.0}, {"date": "2022-09-06", "close": 4.55, "volume": 496848.0}, {"date": "2022-09-07", "close": 4.61, "volume": 675357.0}, {"date": "2022-09-08", "close": 4.63, "volume": 474300.0}, {"date": "2022-09-09", "close": 4.6, "volume": 370835.0}, {"date": "2022-09-12", "close": 4.64, "volume": 536354.0}, {"date": "2022-09-13", "close": 4.83, "volume": 549975.0}, {"date": "2022-09-14", "close": 4.38, "volume": 457682.0}, {"date": "2022-09-15", "close": 4.07, "volume": 503436.0}, {"date": "2022-09-16", "close": 3.84, "volume": 2279671.0}, {"date": "2022-09-19", "close": 3.57, "volume": 376697.0}, {"date": "2022-09-20", "close": 3.44, "volume": 309423.0}, {"date": "2022-09-21", "close": 3.29, "volume": 269642.0}, {"date": "2022-09-22", "close": 3.27, "volume": 365975.0}, {"date": "2022-09-23", "close": 2.97, "volume": 360031.0}, {"date": "2022-09-26", "close": 3.16, "volume": 269590.0}, {"date": "2022-09-27", "close": 3.1, "volume": 292248.0}, {"date": "2022-09-28", "close": 3.16, "volume": 295782.0}, {"date": "2022-09-29", "close": 3.03, "volume": 186006.0}, {"date": "2022-09-30", "close": 3.13, "volume": 236877.0}, {"date": "2022-10-03", "close": 3.24, "volume": 160988.0}, {"date": "2022-10-04", "close": 3.35, "volume": 483381.0}, {"date": "2022-10-05", "close": 3.37, "volume": 215199.0}, {"date": "2022-10-06", "close": 3.29, "volume": 159551.0}, {"date": "2022-10-07", "close": 3.19, "volume": 166362.0}, {"date": "2022-10-10", "close": 3.08, "volume": 136764.0}, {"date": "2022-10-11", "close": 3.21, "volume": 211050.0}, {"date": "2022-10-12", "close": 3.31, "volume": 140696.0}, {"date": "2022-10-13", "close": 3.49, "volume": 208504.0}, {"date": "2022-10-14", "close": 3.28, "volume": 237822.0}, {"date": "2022-10-17", "close": 3.38, "volume": 240738.0}, {"date": "2022-10-18", "close": 3.54, "volume": 204641.0}, {"date": "2022-10-19", "close": 3.26, "volume": 217937.0}, {"date": "2022-10-20", "close": 3.67, "volume": 663077.0}, {"date": "2022-10-21", "close": 3.68, "volume": 286892.0}, {"date": "2022-10-24", "close": 3.76, "volume": 208869.0}, {"date": "2022-10-25", "close": 3.84, "volume": 174638.0}, {"date": "2022-10-26", "close": 3.88, "volume": 235671.0}, {"date": "2022-10-27", "close": 3.76, "volume": 132430.0}, {"date": "2022-10-28", "close": 3.93, "volume": 416806.0}, {"date": "2022-10-31", "close": 3.95, "volume": 238622.0}, {"date": "2022-11-01", "close": 4.05, "volume": 179114.0}, {"date": "2022-11-02", "close": 3.65, "volume": 247890.0}, {"date": "2022-11-03", "close": 3.57, "volume": 186880.0}, {"date": "2022-11-04", "close": 3.54, "volume": 179604.0}, {"date": "2022-11-07", "close": 3.6, "volume": 169988.0}, {"date": "2022-11-08", "close": 3.64, "volume": 257885.0}, {"date": "2022-11-09", "close": 3.31, "volume": 551359.0}, {"date": "2022-11-10", "close": 3.56, "volume": 249348.0}, {"date": "2022-11-11", "close": 3.6, "volume": 447685.0}, {"date": "2022-11-14", "close": 3.48, "volume": 269419.0}, {"date": "2022-11-15", "close": 3.52, "volume": 283478.0}, {"date": "2022-11-16", "close": 3.33, "volume": 291843.0}, {"date": "2022-11-17", "close": 3.34, "volume": 189222.0}, {"date": "2022-11-18", "close": 2.75, "volume": 364777.0}, {"date": "2022-11-21", "close": 2.26, "volume": 1206884.0}, {"date": "2022-11-22", "close": 2.28, "volume": 425531.0}, {"date": "2022-11-23", "close": 2.26, "volume": 279514.0}, {"date": "2022-11-25", "close": 2.14, "volume": 183853.0}, {"date": "2022-11-28", "close": 2.13, "volume": 276102.0}, {"date": "2022-11-29", "close": 2.19, "volume": 147235.0}, {"date": "2022-11-30", "close": 2.26, "volume": 402239.0}, {"date": "2022-12-01", "close": 2.21, "volume": 357654.0}, {"date": "2022-12-02", "close": 2.32, "volume": 261069.0}, {"date": "2022-12-05", "close": 2.13, "volume": 215462.0}, {"date": "2022-12-06", "close": 1.95, "volume": 212839.0}, {"date": "2022-12-07", "close": 2.065, "volume": 152119.0}, {"date": "2022-12-08", "close": 2.09, "volume": 135747.0}, {"date": "2022-12-09", "close": 1.98, "volume": 163053.0}, {"date": "2022-12-12", "close": 1.73, "volume": 304359.0}, {"date": "2022-12-13", "close": 1.76, "volume": 278041.0}, {"date": "2022-12-14", "close": 1.73, "volume": 610875.0}, {"date": "2022-12-15", "close": 1.61, "volume": 622069.0}, {"date": "2022-12-16", "close": 1.62, "volume": 1147990.0}, {"date": "2022-12-19", "close": 1.57, "volume": 524181.0}, {"date": "2022-12-20", "close": 1.57, "volume": 535348.0}, {"date": "2022-12-21", "close": 1.66, "volume": 166749.0}, {"date": "2022-12-22", "close": 1.65, "volume": 149691.0}, {"date": "2022-12-23", "close": 1.7, "volume": 195436.0}, {"date": "2022-12-27", "close": 1.51, "volume": 386451.0}, {"date": "2022-12-28", "close": 1.46, "volume": 285743.0}, {"date": "2022-12-29", "close": 1.49, "volume": 436014.0}, {"date": "2022-12-30", "close": 1.5, "volume": 384747.0}, {"date": "2023-01-03", "close": 1.55, "volume": 138730.0}, {"date": "2023-01-04", "close": 1.61, "volume": 90776.0}, {"date": "2023-01-05", "close": 1.57, "volume": 114115.0}, {"date": "2023-01-06", "close": 1.66, "volume": 134527.0}, {"date": "2023-01-09", "close": 1.79, "volume": 230723.0}, {"date": "2023-01-10", "close": 1.97, "volume": 284245.0}, {"date": "2023-01-11", "close": 2.1, "volume": 282974.0}, {"date": "2023-01-12", "close": 2.27, "volume": 241517.0}, {"date": "2023-01-13", "close": 2.22, "volume": 187506.0}, {"date": "2023-01-17", "close": 2.11, "volume": 235006.0}, {"date": "2023-01-18", "close": 1.93, "volume": 194346.0}, {"date": "2023-01-19", "close": 1.89, "volume": 333825.0}, {"date": "2023-01-20", "close": 1.81, "volume": 592901.0}, {"date": "2023-01-23", "close": 2.04, "volume": 335392.0}, {"date": "2023-01-24", "close": 2.2, "volume": 289310.0}, {"date": "2023-01-25", "close": 2.42, "volume": 275663.0}, {"date": "2023-01-26", "close": 2.39, "volume": 175050.0}, {"date": "2023-01-27", "close": 2.48, "volume": 328659.0}, {"date": "2023-01-30", "close": 2.27, "volume": 146950.0}, {"date": "2023-01-31", "close": 2.28, "volume": 216121.0}, {"date": "2023-02-01", "close": 2.26, "volume": 168758.0}, {"date": "2023-02-02", "close": 2.28, "volume": 258658.0}, {"date": "2023-02-03", "close": 2.1, "volume": 560100.0}, {"date": "2023-02-06", "close": 2.02, "volume": 212657.0}, {"date": "2023-02-07", "close": 2.04, "volume": 287759.0}, {"date": "2023-02-08", "close": 1.88, "volume": 182848.0}, {"date": "2023-02-09", "close": 1.89, "volume": 83776.0}, {"date": "2023-02-10", "close": 1.79, "volume": 279512.0}, {"date": "2023-02-13", "close": 1.88, "volume": 139119.0}, {"date": "2023-02-14", "close": 1.91, "volume": 117301.0}, {"date": "2023-02-15", "close": 1.97, "volume": 281199.0}, {"date": "2023-02-16", "close": 1.98, "volume": 264575.0}, {"date": "2023-02-17", "close": 1.95, "volume": 134399.0}, {"date": "2023-02-21", "close": 1.9, "volume": 349452.0}, {"date": "2023-02-22", "close": 1.86, "volume": 92060.0}, {"date": "2023-02-23", "close": 1.81, "volume": 173101.0}, {"date": "2023-02-24", "close": 1.72, "volume": 381444.0}, {"date": "2023-02-27", "close": 1.75, "volume": 81325.0}, {"date": "2023-02-28", "close": 1.74, "volume": 99298.0}, {"date": "2023-03-01", "close": 1.73, "volume": 99128.0}, {"date": "2023-03-02", "close": 1.76, "volume": 149677.0}, {"date": "2023-03-03", "close": 1.75, "volume": 79485.0}, {"date": "2023-03-06", "close": 1.83, "volume": 90557.0}, {"date": "2023-03-07", "close": 1.83, "volume": 106681.0}, {"date": "2023-03-08", "close": 1.73, "volume": 247877.0}, {"date": "2023-03-09", "close": 1.72, "volume": 218047.0}, {"date": "2023-03-10", "close": 1.77, "volume": 485192.0}, {"date": "2023-03-13", "close": 1.7, "volume": 94626.0}, {"date": "2023-03-14", "close": 1.62, "volume": 284340.0}, {"date": "2023-03-15", "close": 1.61, "volume": 109394.0}, {"date": "2023-03-16", "close": 1.61, "volume": 144404.0}, {"date": "2023-03-17", "close": 1.51, "volume": 585688.0}, {"date": "2023-03-20", "close": 1.54, "volume": 166624.0}, {"date": "2023-03-21", "close": 1.57, "volume": 141328.0}, {"date": "2023-03-22", "close": 1.42, "volume": 418998.0}, {"date": "2023-03-23", "close": 1.43, "volume": 401688.0}, {"date": "2023-03-24", "close": 1.31, "volume": 437943.0}, {"date": "2023-03-27", "close": 1.395, "volume": 219434.0}, {"date": "2023-03-28", "close": 1.35, "volume": 184106.0}, {"date": "2023-03-29", "close": 1.29, "volume": 98047.0}, {"date": "2023-03-30", "close": 1.185, "volume": 143381.0}, {"date": "2023-03-31", "close": 1.2, "volume": 487597.0}, {"date": "2023-04-03", "close": 1.14, "volume": 247282.0}, {"date": "2023-04-04", "close": 1.17, "volume": 152881.0}, {"date": "2023-04-05", "close": 1.19, "volume": 118446.0}, {"date": "2023-04-06", "close": 1.25, "volume": 93547.0}, {"date": "2023-04-10", "close": 1.2, "volume": 182189.0}, {"date": "2023-04-11", "close": 1.205, "volume": 130546.0}, {"date": "2023-04-12", "close": 1.18, "volume": 97175.0}, {"date": "2023-04-13", "close": 1.18, "volume": 110381.0}, {"date": "2023-04-14", "close": 1.17, "volume": 231074.0}, {"date": "2023-04-17", "close": 1.15, "volume": 90670.0}, {"date": "2023-04-18", "close": 1.19, "volume": 36801.0}, {"date": "2023-04-19", "close": 1.36, "volume": 649721.0}, {"date": "2023-04-20", "close": 1.19, "volume": 97926.0}, {"date": "2023-04-21", "close": 1.15, "volume": 126993.0}, {"date": "2023-04-24", "close": 1.08, "volume": 106096.0}, {"date": "2023-04-25", "close": 1.11, "volume": 110021.0}, {"date": "2023-04-26", "close": 1.09, "volume": 125798.0}, {"date": "2023-04-27", "close": 1.13, "volume": 83875.0}, {"date": "2023-04-28", "close": 1.1, "volume": 140899.0}, {"date": "2023-05-01", "close": 1.24, "volume": 335061.0}, {"date": "2023-05-02", "close": 1.15, "volume": 127674.0}, {"date": "2023-05-03", "close": 1.17, "volume": 163924.0}, {"date": "2023-05-04", "close": 1.18, "volume": 204336.0}, {"date": "2023-05-05", "close": 1.19, "volume": 124427.0}, {"date": "2023-05-08", "close": 1.17, "volume": 190725.0}, {"date": "2023-05-09", "close": 1.19, "volume": 157692.0}, {"date": "2023-05-10", "close": 1.42, "volume": 500475.0}, {"date": "2023-05-11", "close": 1.43, "volume": 478400.0}, {"date": "2023-05-12", "close": 1.44, "volume": 282703.0}, {"date": "2023-05-15", "close": 1.53, "volume": 226679.0}, {"date": "2023-05-16", "close": 1.5, "volume": 253866.0}, {"date": "2023-05-17", "close": 1.52, "volume": 333745.0}, {"date": "2023-05-18", "close": 1.25, "volume": 387870.0}, {"date": "2023-05-19", "close": 1.24, "volume": 172207.0}, {"date": "2023-05-22", "close": 1.42, "volume": 262373.0}, {"date": "2023-05-23", "close": 1.7, "volume": 452384.0}, {"date": "2023-05-24", "close": 1.65, "volume": 338604.0}, {"date": "2023-05-25", "close": 1.47, "volume": 103458.0}, {"date": "2023-05-26", "close": 1.435, "volume": 135591.0}, {"date": "2023-05-30", "close": 1.53, "volume": 162051.0}, {"date": "2023-05-31", "close": 1.8, "volume": 358796.0}, {"date": "2023-06-01", "close": 1.5, "volume": 686432.0}, {"date": "2023-06-02", "close": 1.485, "volume": 169209.0}, {"date": "2023-06-05", "close": 1.43, "volume": 200212.0}, {"date": "2023-06-06", "close": 1.41, "volume": 200666.0}, {"date": "2023-06-07", "close": 1.38, "volume": 229775.0}, {"date": "2023-06-08", "close": 1.35, "volume": 169981.0}, {"date": "2023-06-09", "close": 1.3, "volume": 200321.0}, {"date": "2023-06-12", "close": 1.3, "volume": 180392.0}, {"date": "2023-06-13", "close": 1.3, "volume": 227949.0}, {"date": "2023-06-14", "close": 1.26, "volume": 213272.0}, {"date": "2023-06-15", "close": 1.28, "volume": 553120.0}, {"date": "2023-06-16", "close": 1.23, "volume": 380933.0}, {"date": "2023-06-20", "close": 1.18, "volume": 325320.0}, {"date": "2023-06-21", "close": 1.13, "volume": 201776.0}, {"date": "2023-06-22", "close": 1.06, "volume": 297352.0}, {"date": "2023-06-23", "close": 1.07, "volume": 6357256.0}, {"date": "2023-06-26", "close": 1.05, "volume": 347258.0}, {"date": "2023-06-27", "close": 1.12, "volume": 255112.0}, {"date": "2023-06-28", "close": 1.19, "volume": 2362230.0}, {"date": "2023-06-29", "close": 1.13, "volume": 265666.0}, {"date": "2023-06-30", "close": 1.05, "volume": 632850.0}, {"date": "2023-07-03", "close": 1.18, "volume": 217925.0}, {"date": "2023-07-05", "close": 1.24, "volume": 280285.0}, {"date": "2023-07-06", "close": 1.12, "volume": 272667.0}, {"date": "2023-07-07", "close": 1.2, "volume": 122113.0}, {"date": "2023-07-10", "close": 1.29, "volume": 509890.0}, {"date": "2023-07-11", "close": 1.26, "volume": 233220.0}, {"date": "2023-07-12", "close": 1.34, "volume": 160463.0}, {"date": "2023-07-13", "close": 1.38, "volume": 194052.0}, {"date": "2023-07-14", "close": 1.39, "volume": 262449.0}, {"date": "2023-07-17", "close": 1.39, "volume": 172964.0}, {"date": "2023-07-18", "close": 1.37, "volume": 84115.0}, {"date": "2023-07-19", "close": 1.35, "volume": 150263.0}, {"date": "2023-07-20", "close": 1.45, "volume": 194520.0}, {"date": "2023-07-21", "close": 1.46, "volume": 327411.0}, {"date": "2023-07-24", "close": 1.4, "volume": 203142.0}, {"date": "2023-07-25", "close": 1.39, "volume": 136090.0}, {"date": "2023-07-26", "close": 1.44, "volume": 150097.0}, {"date": "2023-07-27", "close": 1.45, "volume": 192383.0}, {"date": "2023-07-28", "close": 1.44, "volume": 187588.0}, {"date": "2023-07-31", "close": 1.48, "volume": 377411.0}, {"date": "2023-08-01", "close": 1.45, "volume": 231363.0}, {"date": "2023-08-02", "close": 1.51, "volume": 503278.0}, {"date": "2023-08-03", "close": 1.48, "volume": 190332.0}, {"date": "2023-08-04", "close": 1.47, "volume": 284929.0}, {"date": "2023-08-07", "close": 1.5, "volume": 364106.0}, {"date": "2023-08-08", "close": 1.51, "volume": 103339.0}, {"date": "2023-08-09", "close": 1.56, "volume": 280272.0}, {"date": "2023-08-10", "close": 1.55, "volume": 742713.0}, {"date": "2023-08-11", "close": 1.6, "volume": 559692.0}, {"date": "2023-08-14", "close": 1.6, "volume": 299436.0}, {"date": "2023-08-15", "close": 1.64, "volume": 271881.0}, {"date": "2023-08-16", "close": 1.66, "volume": 101168.0}, {"date": "2023-08-17", "close": 1.71, "volume": 162930.0}, {"date": "2023-08-18", "close": 1.57, "volume": 100662.0}, {"date": "2023-08-21", "close": 1.68, "volume": 172464.0}, {"date": "2023-08-22", "close": 1.67, "volume": 195885.0}, {"date": "2023-08-23", "close": 1.73, "volume": 113375.0}, {"date": "2023-08-24", "close": 1.78, "volume": 124204.0}, {"date": "2023-08-25", "close": 1.86, "volume": 603284.0}, {"date": "2023-08-28", "close": 1.81, "volume": 197141.0}, {"date": "2023-08-29", "close": 1.86, "volume": 110591.0}, {"date": "2023-08-30", "close": 1.84, "volume": 156054.0}, {"date": "2023-08-31", "close": 1.86, "volume": 236641.0}, {"date": "2023-09-01", "close": 1.83, "volume": 42222.0}, {"date": "2023-09-05", "close": 1.81, "volume": 293429.0}, {"date": "2023-09-06", "close": 1.75, "volume": 277033.0}, {"date": "2023-09-07", "close": 1.77, "volume": 56358.0}, {"date": "2023-09-08", "close": 1.77, "volume": 180835.0}, {"date": "2023-09-11", "close": 1.83, "volume": 874104.0}, {"date": "2023-09-12", "close": 1.89, "volume": 161329.0}, {"date": "2023-09-13", "close": 1.76, "volume": 193324.0}, {"date": "2023-09-14", "close": 1.76, "volume": 211484.0}, {"date": "2023-09-15", "close": 1.75, "volume": 363605.0}, {"date": "2023-09-18", "close": 1.85, "volume": 133917.0}, {"date": "2023-09-19", "close": 1.85, "volume": 98648.0}, {"date": "2023-09-20", "close": 1.75, "volume": 49517.0}, {"date": "2023-09-21", "close": 1.66, "volume": 83126.0}, {"date": "2023-09-22", "close": 1.63, "volume": 191013.0}, {"date": "2023-09-25", "close": 1.6, "volume": 42264.0}, {"date": "2023-09-26", "close": 1.64, "volume": 242691.0}, {"date": "2023-09-27", "close": 1.79, "volume": 1118888.0}, {"date": "2023-09-28", "close": 1.77, "volume": 91193.0}, {"date": "2023-09-29", "close": 1.7, "volume": 40349.0}, {"date": "2023-10-02", "close": 1.66, "volume": 187958.0}, {"date": "2023-10-03", "close": 1.65, "volume": 40693.0}, {"date": "2023-10-04", "close": 1.65, "volume": 52365.0}, {"date": "2023-10-05", "close": 1.63, "volume": 420789.0}, {"date": "2023-10-06", "close": 1.65, "volume": 63786.0}, {"date": "2023-10-09", "close": 1.65, "volume": 79355.0}, {"date": "2023-10-10", "close": 1.67, "volume": 52130.0}, {"date": "2023-10-11", "close": 1.65, "volume": 151488.0}, {"date": "2023-10-12", "close": 1.65, "volume": 70328.0}, {"date": "2023-10-13", "close": 1.65, "volume": 147305.0}, {"date": "2023-10-16", "close": 1.73, "volume": 90574.0}, {"date": "2023-10-17", "close": 1.67, "volume": 152721.0}, {"date": "2023-10-18", "close": 1.65, "volume": 94736.0}, {"date": "2023-10-19", "close": 1.58, "volume": 177901.0}, {"date": "2023-10-20", "close": 1.58, "volume": 38871.0}, {"date": "2023-10-23", "close": 1.55, "volume": 162085.0}, {"date": "2023-10-24", "close": 1.55, "volume": 53953.0}, {"date": "2023-10-25", "close": 1.65, "volume": 105294.0}, {"date": "2023-10-26", "close": 1.66, "volume": 98265.0}, {"date": "2023-10-27", "close": 1.6, "volume": 84966.0}, {"date": "2023-10-30", "close": 1.62, "volume": 258536.0}, {"date": "2023-10-31", "close": 1.58, "volume": 70217.0}, {"date": "2023-11-01", "close": 1.47, "volume": 60105.0}, {"date": "2023-11-02", "close": 1.55, "volume": 309895.0}, {"date": "2023-11-03", "close": 1.52, "volume": 58472.0}, {"date": "2023-11-06", "close": 1.51, "volume": 54419.0}, {"date": "2023-11-07", "close": 1.49, "volume": 20943.0}, {"date": "2023-11-08", "close": 1.52, "volume": 449704.0}, {"date": "2023-11-09", "close": 1.4, "volume": 89838.0}, {"date": "2023-11-10", "close": 1.4, "volume": 72974.0}, {"date": "2023-11-13", "close": 1.5, "volume": 111450.0}, {"date": "2023-11-14", "close": 1.5, "volume": 115995.0}, {"date": "2023-11-15", "close": 1.48, "volume": 80601.0}, {"date": "2023-11-16", "close": 1.5, "volume": 60597.0}, {"date": "2023-11-17", "close": 1.44, "volume": 40969.0}, {"date": "2023-11-20", "close": 1.5, "volume": 49050.0}, {"date": "2023-11-21", "close": 1.47, "volume": 91405.0}, {"date": "2023-11-22", "close": 1.5, "volume": 43227.0}, {"date": "2023-11-24", "close": 1.49, "volume": 36282.0}, {"date": "2023-11-27", "close": 1.5, "volume": 672418.0}, {"date": "2023-11-28", "close": 1.54, "volume": 52389.0}, {"date": "2023-11-29", "close": 1.52, "volume": 53963.0}, {"date": "2023-11-30", "close": 1.53, "volume": 112976.0}, {"date": "2023-12-01", "close": 1.54, "volume": 57007.0}, {"date": "2023-12-04", "close": 1.74, "volume": 168348.0}, {"date": "2023-12-05", "close": 1.72, "volume": 115155.0}, {"date": "2023-12-06", "close": 1.69, "volume": 87422.0}, {"date": "2023-12-07", "close": 1.69, "volume": 42594.0}, {"date": "2023-12-08", "close": 1.7, "volume": 55188.0}, {"date": "2023-12-11", "close": 1.66, "volume": 67778.0}, {"date": "2023-12-12", "close": 1.63, "volume": 56228.0}, {"date": "2023-12-13", "close": 1.67, "volume": 76050.0}, {"date": "2023-12-14", "close": 1.72, "volume": 118584.0}, {"date": "2023-12-15", "close": 1.63, "volume": 589061.0}, {"date": "2023-12-18", "close": 3.59, "volume": 69246690.0}, {"date": "2023-12-19", "close": 3.32, "volume": 3986162.0}, {"date": "2023-12-20", "close": 3.405, "volume": 1025493.0}, {"date": "2023-12-21", "close": 3.75, "volume": 1142692.0}, {"date": "2023-12-22", "close": 3.88, "volume": 495164.0}, {"date": "2023-12-26", "close": 3.65, "volume": 379653.0}, {"date": "2023-12-27", "close": 4.05, "volume": 570949.0}, {"date": "2023-12-28", "close": 3.92, "volume": 459052.0}, {"date": "2023-12-29", "close": 3.94, "volume": 299507.0}, {"date": "2024-01-02", "close": 3.65, "volume": 251265.0}, {"date": "2024-01-03", "close": 3.76, "volume": 506997.0}, {"date": "2024-01-04", "close": 3.75, "volume": 465801.0}, {"date": "2024-01-05", "close": 3.77, "volume": 533616.0}, {"date": "2024-01-08", "close": 4.02, "volume": 742158.0}, {"date": "2024-01-09", "close": 4.34, "volume": 720848.0}, {"date": "2024-01-10", "close": 4.23, "volume": 396670.0}, {"date": "2024-01-11", "close": 4.14, "volume": 402624.0}, {"date": "2024-01-12", "close": 4.24, "volume": 387236.0}, {"date": "2024-01-16", "close": 4.1, "volume": 1032678.0}, {"date": "2024-01-17", "close": 4.12, "volume": 1136614.0}, {"date": "2024-01-18", "close": 4.44, "volume": 562023.0}, {"date": "2024-01-19", "close": 4.7, "volume": 505241.0}, {"date": "2024-01-22", "close": 4.5, "volume": 1041724.0}, {"date": "2024-01-23", "close": 4.46, "volume": 2085206.0}, {"date": "2024-01-24", "close": 4.43, "volume": 193734.0}, {"date": "2024-01-25", "close": 4.43, "volume": 238603.0}, {"date": "2024-01-26", "close": 4.51, "volume": 158717.0}, {"date": "2024-01-29", "close": 5.02, "volume": 544081.0}, {"date": "2024-01-30", "close": 4.94, "volume": 374932.0}, {"date": "2024-01-31", "close": 4.77, "volume": 672936.0}, {"date": "2024-02-01", "close": 4.8, "volume": 1180538.0}, {"date": "2024-02-02", "close": 4.7, "volume": 9505692.0}, {"date": "2024-02-05", "close": 4.91, "volume": 400787.0}, {"date": "2024-02-06", "close": 4.88, "volume": 295343.0}, {"date": "2024-02-07", "close": 4.72, "volume": 432914.0}, {"date": "2024-02-08", "close": 5.04, "volume": 644773.0}, {"date": "2024-02-09", "close": 4.98, "volume": 362902.0}, {"date": "2024-02-12", "close": 4.17, "volume": 2108982.0}, {"date": "2024-02-13", "close": 4.0, "volume": 735460.0}, {"date": "2024-02-14", "close": 4.0, "volume": 497808.0}, {"date": "2024-02-15", "close": 4.11, "volume": 943523.0}, {"date": "2024-02-16", "close": 4.2, "volume": 341015.0}, {"date": "2024-02-20", "close": 4.1, "volume": 545752.0}, {"date": "2024-02-21", "close": 3.99, "volume": 238777.0}, {"date": "2024-02-22", "close": 4.04, "volume": 591836.0}, {"date": "2024-02-23", "close": 4.32, "volume": 263641.0}, {"date": "2024-02-26", "close": 4.34, "volume": 236799.0}, {"date": "2024-02-27", "close": 4.28, "volume": 183903.0}, {"date": "2024-02-28", "close": 4.17, "volume": 204040.0}, {"date": "2024-02-29", "close": 3.93, "volume": 270278.0}, {"date": "2024-03-01", "close": 4.07, "volume": 326787.0}, {"date": "2024-03-04", "close": 3.97, "volume": 200620.0}, {"date": "2024-03-05", "close": 3.79, "volume": 332696.0}, {"date": "2024-03-06", "close": 3.82, "volume": 161290.0}, {"date": "2024-03-07", "close": 3.81, "volume": 223093.0}, {"date": "2024-03-08", "close": 3.69, "volume": 184139.0}, {"date": "2024-03-11", "close": 3.72, "volume": 200463.0}, {"date": "2024-03-12", "close": 3.62, "volume": 269613.0}, {"date": "2024-03-13", "close": 3.69, "volume": 181425.0}, {"date": "2024-03-14", "close": 3.65, "volume": 147408.0}, {"date": "2024-03-15", "close": 3.6, "volume": 337934.0}, {"date": "2024-03-18", "close": 3.32, "volume": 235215.0}, {"date": "2024-03-19", "close": 3.31, "volume": 356343.0}, {"date": "2024-03-20", "close": 3.18, "volume": 454648.0}, {"date": "2024-03-21", "close": 3.09, "volume": 590157.0}, {"date": "2024-03-22", "close": 4.36, "volume": 3692204.0}, {"date": "2024-03-25", "close": 3.23, "volume": 2232730.0}, {"date": "2024-03-26", "close": 3.66, "volume": 3005487.0}, {"date": "2024-03-27", "close": 4.0, "volume": 1281768.0}, {"date": "2024-03-28", "close": 4.44, "volume": 1499580.0}, {"date": "2024-04-01", "close": 4.25, "volume": 852218.0}, {"date": "2024-04-02", "close": 3.81, "volume": 714739.0}, {"date": "2024-04-03", "close": 3.93, "volume": 348435.0}, {"date": "2024-04-04", "close": 3.58, "volume": 589808.0}, {"date": "2024-04-05", "close": 3.3, "volume": 997183.0}, {"date": "2024-04-08", "close": 3.06, "volume": 1253785.0}, {"date": "2024-04-09", "close": 3.02, "volume": 2007020.0}, {"date": "2024-04-10", "close": 3.01, "volume": 1231788.0}, {"date": "2024-04-11", "close": 3.055, "volume": 1004815.0}, {"date": "2024-04-12", "close": 2.95, "volume": 921593.0}, {"date": "2024-04-15", "close": 2.81, "volume": 487167.0}, {"date": "2024-04-16", "close": 2.7, "volume": 930603.0}, {"date": "2024-04-17", "close": 2.48, "volume": 1001293.0}, {"date": "2024-04-18", "close": 2.35, "volume": 475109.0}, {"date": "2024-04-19", "close": 2.3, "volume": 1059102.0}, {"date": "2024-04-22", "close": 2.19, "volume": 1408627.0}, {"date": "2024-04-23", "close": 2.27, "volume": 830160.0}, {"date": "2024-04-24", "close": 2.13, "volume": 392923.0}, {"date": "2024-04-25", "close": 2.07, "volume": 807354.0}, {"date": "2024-04-26", "close": 2.15, "volume": 323800.0}, {"date": "2024-04-29", "close": 2.08, "volume": 459675.0}, {"date": "2024-04-30", "close": 2.22, "volume": 997673.0}, {"date": "2024-05-01", "close": 2.42, "volume": 525368.0}, {"date": "2024-05-02", "close": 2.37, "volume": 766063.0}, {"date": "2024-05-03", "close": 2.42, "volume": 345458.0}, {"date": "2024-05-06", "close": 2.36, "volume": 178838.0}, {"date": "2024-05-07", "close": 2.51, "volume": 624795.0}, {"date": "2024-05-08", "close": 2.53, "volume": 342625.0}, {"date": "2024-05-09", "close": 2.42, "volume": 233614.0}, {"date": "2024-05-10", "close": 2.26, "volume": 443681.0}, {"date": "2024-05-13", "close": 2.37, "volume": 373266.0}, {"date": "2024-05-14", "close": 2.43, "volume": 417675.0}, {"date": "2024-05-15", "close": 2.46, "volume": 451408.0}, {"date": "2024-05-16", "close": 2.45, "volume": 379637.0}, {"date": "2024-05-17", "close": 2.4, "volume": 414505.0}, {"date": "2024-05-20", "close": 2.25, "volume": 473152.0}, {"date": "2024-05-21", "close": 2.21, "volume": 263748.0}, {"date": "2024-05-22", "close": 2.16, "volume": 366274.0}, {"date": "2024-05-23", "close": 2.01, "volume": 769584.0}, {"date": "2024-05-24", "close": 1.93, "volume": 460274.0}, {"date": "2024-05-28", "close": 1.76, "volume": 747885.0}, {"date": "2024-05-29", "close": 1.68, "volume": 733119.0}, {"date": "2024-05-30", "close": 1.81, "volume": 432480.0}, {"date": "2024-05-31", "close": 1.84, "volume": 679440.0}, {"date": "2024-06-03", "close": 1.81, "volume": 389062.0}, {"date": "2024-06-04", "close": 1.8, "volume": 443791.0}, {"date": "2024-06-05", "close": 1.76, "volume": 228162.0}, {"date": "2024-06-06", "close": 1.75, "volume": 200902.0}, {"date": "2024-06-07", "close": 1.69, "volume": 223246.0}, {"date": "2024-06-10", "close": 1.68, "volume": 392918.0}, {"date": "2024-06-11", "close": 1.62, "volume": 199207.0}, {"date": "2024-06-12", "close": 1.65, "volume": 276909.0}, {"date": "2024-06-13", "close": 1.7, "volume": 221483.0}, {"date": "2024-06-14", "close": 1.58, "volume": 248660.0}, {"date": "2024-06-17", "close": 1.47, "volume": 317686.0}, {"date": "2024-06-18", "close": 1.4, "volume": 318747.0}, {"date": "2024-06-20", "close": 1.31, "volume": 411904.0}, {"date": "2024-06-21", "close": 1.24, "volume": 524018.0}, {"date": "2024-06-24", "close": 1.27, "volume": 292223.0}, {"date": "2024-06-25", "close": 1.21, "volume": 343840.0}, {"date": "2024-06-26", "close": 1.21, "volume": 590070.0}, {"date": "2024-06-27", "close": 1.2, "volume": 2849638.0}, {"date": "2024-06-28", "close": 1.1, "volume": 9842427.0}, {"date": "2024-07-01", "close": 1.2, "volume": 584842.0}, {"date": "2024-07-02", "close": 1.1, "volume": 332019.0}, {"date": "2024-07-03", "close": 1.1, "volume": 138332.0}, {"date": "2024-07-05", "close": 1.15, "volume": 648776.0}, {"date": "2024-07-08", "close": 1.09, "volume": 430947.0}, {"date": "2024-07-09", "close": 1.06, "volume": 267587.0}, {"date": "2024-07-10", "close": 1.12, "volume": 343675.0}, {"date": "2024-07-11", "close": 1.17, "volume": 338577.0}, {"date": "2024-07-12", "close": 1.19, "volume": 228711.0}, {"date": "2024-07-15", "close": 1.29, "volume": 324954.0}, {"date": "2024-07-16", "close": 1.39, "volume": 574000.0}, {"date": "2024-07-17", "close": 1.26, "volume": 348957.0}, {"date": "2024-07-18", "close": 1.22, "volume": 235191.0}, {"date": "2024-07-19", "close": 1.15, "volume": 272891.0}, {"date": "2024-07-22", "close": 1.22, "volume": 358707.0}, {"date": "2024-07-23", "close": 1.25, "volume": 214816.0}, {"date": "2024-07-24", "close": 1.34, "volume": 399173.0}, {"date": "2024-07-25", "close": 1.29, "volume": 422995.0}, {"date": "2024-07-26", "close": 1.32, "volume": 175885.0}, {"date": "2024-07-29", "close": 1.22, "volume": 293347.0}, {"date": "2024-07-30", "close": 1.19, "volume": 348188.0}, {"date": "2024-07-31", "close": 1.25, "volume": 269462.0}, {"date": "2024-08-01", "close": 1.195, "volume": 371818.0}, {"date": "2024-08-02", "close": 1.14, "volume": 296070.0}, {"date": "2024-08-05", "close": 1.05, "volume": 430315.0}, {"date": "2024-08-06", "close": 1.08, "volume": 277251.0}, {"date": "2024-08-07", "close": 1.0, "volume": 203906.0}, {"date": "2024-08-08", "close": 1.05, "volume": 353834.0}, {"date": "2024-08-09", "close": 1.03, "volume": 230059.0}, {"date": "2024-08-12", "close": 0.965, "volume": 291113.0}, {"date": "2024-08-13", "close": 1.06, "volume": 253953.0}, {"date": "2024-08-14", "close": 0.98, "volume": 512527.0}, {"date": "2024-08-15", "close": 1.04, "volume": 306796.0}, {"date": "2024-08-16", "close": 0.9763, "volume": 224751.0}, {"date": "2024-08-19", "close": 0.9133, "volume": 365262.0}, {"date": "2024-08-20", "close": 0.8629, "volume": 492041.0}, {"date": "2024-08-21", "close": 0.878, "volume": 330902.0}, {"date": "2024-08-22", "close": 0.8781, "volume": 780193.0}, {"date": "2024-08-23", "close": 1.01, "volume": 359448.0}, {"date": "2024-08-26", "close": 1.29, "volume": 1554787.0}, {"date": "2024-08-27", "close": 0.9201, "volume": 2609312.0}, {"date": "2024-08-28", "close": 0.9, "volume": 667564.0}, {"date": "2024-08-29", "close": 0.8836, "volume": 526865.0}, {"date": "2024-08-30", "close": 0.8502, "volume": 783340.0}, {"date": "2024-09-03", "close": 0.8518, "volume": 435259.0}, {"date": "2024-09-04", "close": 0.8501, "volume": 317319.0}, {"date": "2024-09-05", "close": 0.8514, "volume": 335196.0}, {"date": "2024-09-06", "close": 0.814, "volume": 476775.0}, {"date": "2024-09-09", "close": 0.9014, "volume": 425767.0}, {"date": "2024-09-10", "close": 0.9002, "volume": 310924.0}, {"date": "2024-09-11", "close": 1.02, "volume": 490104.0}, {"date": "2024-09-12", "close": 1.15, "volume": 800281.0}, {"date": "2024-09-13", "close": 1.15, "volume": 628705.0}, {"date": "2024-09-16", "close": 1.14, "volume": 241964.0}, {"date": "2024-09-17", "close": 1.11, "volume": 326875.0}, {"date": "2024-09-18", "close": 1.17, "volume": 365925.0}, {"date": "2024-09-19", "close": 1.22, "volume": 421671.0}, {"date": "2024-09-20", "close": 1.2, "volume": 1247000.0}, {"date": "2024-09-23", "close": 1.2, "volume": 531313.0}, {"date": "2024-09-24", "close": 1.09, "volume": 403779.0}, {"date": "2024-09-25", "close": 0.98, "volume": 526472.0}, {"date": "2024-09-26", "close": 1.04, "volume": 350240.0}, {"date": "2024-09-27", "close": 1.15, "volume": 417182.0}, {"date": "2024-09-30", "close": 1.02, "volume": 329171.0}, {"date": "2024-10-01", "close": 0.9001, "volume": 482816.0}, {"date": "2024-10-02", "close": 0.95, "volume": 361796.0}, {"date": "2024-10-03", "close": 0.9606, "volume": 184924.0}, {"date": "2024-10-04", "close": 0.9505, "volume": 256171.0}, {"date": "2024-10-07", "close": 0.9213, "volume": 165845.0}, {"date": "2024-10-08", "close": 0.9065, "volume": 158388.0}, {"date": "2024-10-09", "close": 0.9014, "volume": 132614.0}, {"date": "2024-10-10", "close": 0.9043, "volume": 209069.0}, {"date": "2024-10-11", "close": 1.02, "volume": 208650.0}, {"date": "2024-10-14", "close": 0.9937, "volume": 117256.0}, {"date": "2024-10-15", "close": 0.9513, "volume": 2057195.0}, {"date": "2024-10-16", "close": 0.9857, "volume": 243656.0}, {"date": "2024-10-17", "close": 1.05, "volume": 282457.0}, {"date": "2024-10-18", "close": 0.9667, "volume": 306296.0}, {"date": "2024-10-21", "close": 1.02, "volume": 260490.0}, {"date": "2024-10-22", "close": 1.05, "volume": 126766.0}, {"date": "2024-10-23", "close": 0.9882, "volume": 157362.0}, {"date": "2024-10-24", "close": 0.9887, "volume": 206914.0}, {"date": "2024-10-25", "close": 0.9741, "volume": 177130.0}, {"date": "2024-10-28", "close": 1.04, "volume": 224328.0}, {"date": "2024-10-29", "close": 0.9069, "volume": 997347.0}, {"date": "2024-10-30", "close": 0.9101, "volume": 313056.0}, {"date": "2024-10-31", "close": 0.8925, "volume": 413085.0}, {"date": "2024-11-01", "close": 0.9136, "volume": 410544.0}, {"date": "2024-11-04", "close": 0.8993, "volume": 403206.0}, {"date": "2024-11-05", "close": 0.9235, "volume": 327579.0}, {"date": "2024-11-06", "close": 1.04, "volume": 663416.0}, {"date": "2024-11-07", "close": 1.0, "volume": 376347.0}, {"date": "2024-11-08", "close": 0.965, "volume": 269126.0}, {"date": "2024-11-11", "close": 0.9775, "volume": 179150.0}, {"date": "2024-11-12", "close": 1.0, "volume": 426979.0}, {"date": "2024-11-13", "close": 0.89, "volume": 1261983.0}, {"date": "2024-11-14", "close": 0.7905, "volume": 1765974.0}, {"date": "2024-11-15", "close": 0.7551, "volume": 563067.0}, {"date": "2024-11-18", "close": 0.74, "volume": 792430.0}, {"date": "2024-11-19", "close": 0.7674, "volume": 793269.0}, {"date": "2024-11-20", "close": 0.7681, "volume": 1033090.0}, {"date": "2024-11-21", "close": 0.6998, "volume": 730998.0}, {"date": "2024-11-22", "close": 0.7014, "volume": 496610.0}, {"date": "2024-11-25", "close": 0.6702, "volume": 600374.0}, {"date": "2024-11-26", "close": 0.59, "volume": 1308247.0}, {"date": "2024-11-27", "close": 0.6742, "volume": 2053701.0}, {"date": "2024-11-29", "close": 0.6986, "volume": 741309.0}, {"date": "2024-12-02", "close": 0.6996, "volume": 762564.0}, {"date": "2024-12-03", "close": 0.6414, "volume": 673855.0}, {"date": "2024-12-04", "close": 0.6362, "volume": 657367.0}, {"date": "2024-12-05", "close": 0.5708, "volume": 993120.0}, {"date": "2024-12-06", "close": 0.5827, "volume": 851615.0}, {"date": "2024-12-09", "close": 0.59, "volume": 954792.0}, {"date": "2024-12-10", "close": 0.6, "volume": 625083.0}, {"date": "2024-12-11", "close": 0.584, "volume": 705621.0}, {"date": "2024-12-12", "close": 0.5799, "volume": 489015.0}, {"date": "2024-12-13", "close": 0.547, "volume": 740304.0}, {"date": "2024-12-16", "close": 0.4505, "volume": 1238672.0}, {"date": "2024-12-17", "close": 0.49, "volume": 900360.0}, {"date": "2024-12-18", "close": 0.4446, "volume": 855480.0}, {"date": "2024-12-19", "close": 0.4297, "volume": 1649881.0}, {"date": "2024-12-20", "close": 0.4439, "volume": 2335677.0}, {"date": "2024-12-23", "close": 0.4711, "volume": 930084.0}, {"date": "2024-12-24", "close": 0.5099, "volume": 997577.0}, {"date": "2024-12-26", "close": 0.5304, "volume": 870909.0}, {"date": "2024-12-27", "close": 0.51, "volume": 940152.0}, {"date": "2024-12-30", "close": 0.4616, "volume": 978014.0}, {"date": "2024-12-31", "close": 0.4431, "volume": 1071096.0}, {"date": "2025-01-02", "close": 0.48, "volume": 1413296.0}, {"date": "2025-01-03", "close": 0.557, "volume": 1127014.0}, {"date": "2025-01-06", "close": 0.51, "volume": 2295025.0}, {"date": "2025-01-07", "close": 0.5309, "volume": 846196.0}, {"date": "2025-01-08", "close": 0.4615, "volume": 1041053.0}, {"date": "2025-01-10", "close": 0.452, "volume": 13691670.0}, {"date": "2025-01-13", "close": 0.3992, "volume": 1581190.0}, {"date": "2025-01-14", "close": 0.4047, "volume": 1718827.0}, {"date": "2025-01-15", "close": 0.4132, "volume": 1009008.0}, {"date": "2025-01-16", "close": 0.4393, "volume": 1109809.0}, {"date": "2025-01-17", "close": 0.4064, "volume": 760459.0}, {"date": "2025-01-21", "close": 0.4075, "volume": 511759.0}, {"date": "2025-01-22", "close": 0.4066, "volume": 397730.0}, {"date": "2025-01-23", "close": 0.4183, "volume": 843471.0}, {"date": "2025-01-24", "close": 0.473, "volume": 1059519.0}, {"date": "2025-01-27", "close": 0.4122, "volume": 1329757.0}, {"date": "2025-01-28", "close": 0.414, "volume": 481770.0}, {"date": "2025-01-29", "close": 0.3853, "volume": 1289671.0}, {"date": "2025-01-30", "close": 0.39, "volume": 648995.0}, {"date": "2025-01-31", "close": 0.3577, "volume": 1649882.0}, {"date": "2025-02-03", "close": 1.06, "volume": 448532800.0}, {"date": "2025-02-04", "close": 1.25, "volume": 97187270.0}, {"date": "2025-02-05", "close": 2.11, "volume": 79177080.0}, {"date": "2025-02-06", "close": 1.98, "volume": 74698860.0}, {"date": "2025-02-07", "close": 2.04, "volume": 27459050.0}, {"date": "2025-02-10", "close": 1.57, "volume": 18957150.0}, {"date": "2025-02-11", "close": 1.68, "volume": 11508610.0}, {"date": "2025-02-12", "close": 1.52, "volume": 5055020.0}, {"date": "2025-02-13", "close": 1.38, "volume": 4723325.0}, {"date": "2025-02-14", "close": 1.61, "volume": 7242858.0}, {"date": "2025-02-18", "close": 1.46, "volume": 4582523.0}, {"date": "2025-02-19", "close": 1.4, "volume": 2259759.0}, {"date": "2025-02-20", "close": 1.21, "volume": 3675088.0}, {"date": "2025-02-21", "close": 1.77, "volume": 37745860.0}, {"date": "2025-02-24", "close": 1.24, "volume": 14233780.0}, {"date": "2025-02-25", "close": 1.3, "volume": 4707589.0}, {"date": "2025-02-26", "close": 1.23, "volume": 3172523.0}, {"date": "2025-02-27", "close": 1.24, "volume": 1756196.0}, {"date": "2025-02-28", "close": 1.16, "volume": 3455121.0}, {"date": "2025-03-03", "close": 0.9393, "volume": 3738264.0}, {"date": "2025-03-04", "close": 1.05, "volume": 10593590.0}, {"date": "2025-03-05", "close": 1.06, "volume": 3530399.0}, {"date": "2025-03-06", "close": 1.03, "volume": 1423097.0}, {"date": "2025-03-07", "close": 1.01, "volume": 1342290.0}, {"date": "2025-03-10", "close": 0.9149, "volume": 2035897.0}, {"date": "2025-03-11", "close": 0.8459, "volume": 3712432.0}, {"date": "2025-03-12", "close": 0.8425, "volume": 2351461.0}, {"date": "2025-03-13", "close": 0.8121, "volume": 844027.0}, {"date": "2025-03-14", "close": 0.8047, "volume": 1596145.0}, {"date": "2025-03-17", "close": 0.7642, "volume": 2632846.0}, {"date": "2025-03-18", "close": 0.8058, "volume": 2076556.0}, {"date": "2025-03-19", "close": 0.72, "volume": 1270348.0}, {"date": "2025-03-20", "close": 0.7386, "volume": 4329182.0}, {"date": "2025-03-21", "close": 0.738, "volume": 2819892.0}, {"date": "2025-03-24", "close": 0.724, "volume": 2533926.0}, {"date": "2025-03-25", "close": 0.6597, "volume": 1795991.0}, {"date": "2025-03-26", "close": 0.6155, "volume": 2156843.0}, {"date": "2025-03-27", "close": 0.61, "volume": 1653219.0}, {"date": "2025-03-28", "close": 0.6, "volume": 1813289.0}, {"date": "2025-03-31", "close": 0.6053, "volume": 1198061.0}, {"date": "2025-04-01", "close": 0.54, "volume": 1964366.0}, {"date": "2025-04-02", "close": 0.5791, "volume": 1043107.0}, {"date": "2025-04-03", "close": 0.55, "volume": 1712251.0}, {"date": "2025-04-04", "close": 0.52, "volume": 1404794.0}, {"date": "2025-04-07", "close": 0.5119, "volume": 1882244.0}, {"date": "2025-04-08", "close": 0.4968, "volume": 1566395.0}, {"date": "2025-04-09", "close": 0.5209, "volume": 1555339.0}, {"date": "2025-04-10", "close": 0.505, "volume": 1850239.0}, {"date": "2025-04-11", "close": 0.549, "volume": 1069511.0}, {"date": "2025-04-14", "close": 0.5251, "volume": 1874456.0}, {"date": "2025-04-15", "close": 0.514, "volume": 1057278.0}, {"date": "2025-04-16", "close": 0.4713, "volume": 1196531.0}, {"date": "2025-04-17", "close": 0.51, "volume": 1633121.0}, {"date": "2025-04-21", "close": 0.561, "volume": 2636059.0}, {"date": "2025-04-22", "close": 0.6159, "volume": 2296629.0}, {"date": "2025-04-23", "close": 0.6443, "volume": 1059217.0}, {"date": "2025-04-24", "close": 0.6684, "volume": 969983.0}, {"date": "2025-04-25", "close": 0.6499, "volume": 816338.0}, {"date": "2025-04-28", "close": 0.6617, "volume": 941848.0}, {"date": "2025-04-29", "close": 0.6354, "volume": 820916.0}, {"date": "2025-04-30", "close": 0.6302, "volume": 1105790.0}, {"date": "2025-05-01", "close": 0.6072, "volume": 518950.0}, {"date": "2025-05-02", "close": 0.6284, "volume": 693321.0}, {"date": "2025-05-05", "close": 0.5754, "volume": 1091408.0}, {"date": "2025-05-06", "close": 0.5286, "volume": 1265685.0}, {"date": "2025-05-07", "close": 0.5852, "volume": 13066240.0}, {"date": "2025-05-08", "close": 0.59, "volume": 1761965.0}, {"date": "2025-05-09", "close": 0.6461, "volume": 1203091.0}, {"date": "2025-05-12", "close": 0.8378, "volume": 5472213.0}, {"date": "2025-05-13", "close": 0.8609, "volume": 7339642.0}, {"date": "2025-05-14", "close": 0.8359, "volume": 2399874.0}, {"date": "2025-05-15", "close": 0.704, "volume": 2945257.0}, {"date": "2025-05-16", "close": 0.7767, "volume": 1701028.0}, {"date": "2025-05-19", "close": 0.7756, "volume": 947329.0}, {"date": "2025-05-20", "close": 0.8092, "volume": 1382268.0}, {"date": "2025-05-21", "close": 0.7645, "volume": 1315561.0}, {"date": "2025-05-22", "close": 0.7605, "volume": 1212175.0}, {"date": "2025-05-23", "close": 0.7485, "volume": 5609092.0}, {"date": "2025-05-27", "close": 0.8993, "volume": 6918049.0}, {"date": "2025-05-28", "close": 0.8457, "volume": 1512319.0}, {"date": "2025-05-29", "close": 0.8478, "volume": 982916.0}, {"date": "2025-05-30", "close": 0.935, "volume": 3023981.0}, {"date": "2025-06-02", "close": 0.93, "volume": 1540681.0}, {"date": "2025-06-03", "close": 0.9663, "volume": 2093538.0}, {"date": "2025-06-04", "close": 0.9691, "volume": 1113946.0}, {"date": "2025-06-05", "close": 0.9251, "volume": 1073727.0}, {"date": "2025-06-06", "close": 0.9894, "volume": 1159431.0}, {"date": "2025-06-09", "close": 0.9682, "volume": 1214836.0}, {"date": "2025-06-10", "close": 0.9055, "volume": 1223862.0}, {"date": "2025-06-11", "close": 0.869, "volume": 1198227.0}, {"date": "2025-06-12", "close": 0.8468, "volume": 914119.0}, {"date": "2025-06-13", "close": 0.792, "volume": 786361.0}, {"date": "2025-06-16", "close": 0.7881, "volume": 1251530.0}, {"date": "2025-06-17", "close": 0.7268, "volume": 707432.0}, {"date": "2025-06-18", "close": 0.749, "volume": 523304.0}, {"date": "2025-06-20", "close": 0.7459, "volume": 1026630.0}, {"date": "2025-06-23", "close": 0.7012, "volume": 756067.0}, {"date": "2025-06-24", "close": 0.75, "volume": 498370.0}, {"date": "2025-06-25", "close": 0.7043, "volume": 542349.0}, {"date": "2025-06-26", "close": 0.7989, "volume": 2215397.0}, {"date": "2025-06-27", "close": 0.7265, "volume": 10209840.0}, {"date": "2025-06-30", "close": 0.715, "volume": 966058.0}, {"date": "2025-07-01", "close": 0.7212, "volume": 1041448.0}, {"date": "2025-07-02", "close": 0.723, "volume": 664967.0}, {"date": "2025-07-03", "close": 0.7351, "volume": 527935.0}, {"date": "2025-07-07", "close": 0.7036, "volume": 585888.0}, {"date": "2025-07-08", "close": 0.7206, "volume": 572414.0}, {"date": "2025-07-09", "close": 0.75, "volume": 570077.0}, {"date": "2025-07-10", "close": 0.7454, "volume": 502702.0}, {"date": "2025-07-11", "close": 0.7385, "volume": 271453.0}, {"date": "2025-07-14", "close": 0.7267, "volume": 408531.0}, {"date": "2025-07-15", "close": 0.6825, "volume": 810985.0}, {"date": "2025-07-16", "close": 0.6869, "volume": 525307.0}, {"date": "2025-07-17", "close": 0.7217, "volume": 708665.0}, {"date": "2025-07-18", "close": 0.7475, "volume": 837026.0}, {"date": "2025-07-21", "close": 0.77, "volume": 969593.0}, {"date": "2025-07-22", "close": 0.76, "volume": 437840.0}, {"date": "2025-07-23", "close": 0.8, "volume": 1418570.0}, {"date": "2025-07-24", "close": 0.81, "volume": 799142.0}, {"date": "2025-07-25", "close": 0.785, "volume": 428143.0}, {"date": "2025-07-28", "close": 0.8373, "volume": 1304968.0}, {"date": "2025-07-29", "close": 0.8065, "volume": 518041.0}, {"date": "2025-07-30", "close": 0.7519, "volume": 496604.0}, {"date": "2025-07-31", "close": 0.694, "volume": 629739.0}, {"date": "2025-08-01", "close": 0.7323, "volume": 824002.0}, {"date": "2025-08-04", "close": 0.728, "volume": 255409.0}, {"date": "2025-08-05", "close": 0.7241, "volume": 889914.0}, {"date": "2025-08-06", "close": 0.717, "volume": 541566.0}, {"date": "2025-08-07", "close": 0.7536, "volume": 1562268.0}, {"date": "2025-08-08", "close": 0.7979, "volume": 698236.0}, {"date": "2025-08-11", "close": 0.7698, "volume": 507936.0}, {"date": "2025-08-12", "close": 0.7803, "volume": 282576.0}, {"date": "2025-08-13", "close": 0.793, "volume": 474476.0}, {"date": "2025-08-14", "close": 0.7993, "volume": 483689.0}, {"date": "2025-08-15", "close": 0.7071, "volume": 1423834.0}, {"date": "2025-08-18", "close": 0.5811, "volume": 3031462.0}, {"date": "2025-08-19", "close": 0.571, "volume": 1715288.0}, {"date": "2025-08-20", "close": 0.6338, "volume": 1743082.0}, {"date": "2025-08-21", "close": 0.5279, "volume": 4195692.0}, {"date": "2025-08-22", "close": 0.5201, "volume": 1595002.0}, {"date": "2025-08-25", "close": 0.5597, "volume": 12108830.0}, {"date": "2025-08-26", "close": 1.03, "volume": 186776800.0}, {"date": "2025-08-27", "close": 0.871, "volume": 22434570.0}, {"date": "2025-08-28", "close": 0.99, "volume": 14723550.0}, {"date": "2025-08-29", "close": 0.973, "volume": 3999635.0}, {"date": "2025-09-02", "close": 1.03, "volume": 5365995.0}, {"date": "2025-09-03", "close": 1.04, "volume": 2963599.0}, {"date": "2025-09-04", "close": 0.9975, "volume": 3341702.0}, {"date": "2025-09-05", "close": 1.14, "volume": 7611303.0}, {"date": "2025-09-08", "close": 1.16, "volume": 2643214.0}, {"date": "2025-09-09", "close": 1.22, "volume": 3112890.0}, {"date": "2025-09-10", "close": 1.29, "volume": 8809369.0}, {"date": "2025-09-11", "close": 1.23, "volume": 3216264.0}, {"date": "2025-09-12", "close": 1.43, "volume": 10287990.0}, {"date": "2025-09-15", "close": 1.28, "volume": 2737175.0}, {"date": "2025-09-16", "close": 1.26, "volume": 1820623.0}, {"date": "2025-09-17", "close": 1.15, "volume": 1693084.0}, {"date": "2025-09-18", "close": 1.25, "volume": 2313696.0}, {"date": "2025-09-19", "close": 1.22, "volume": 1860504.0}, {"date": "2025-09-22", "close": 1.22, "volume": 1152400.0}, {"date": "2025-09-23", "close": 1.16, "volume": 1589977.0}, {"date": "2025-09-24", "close": 1.22, "volume": 2306502.0}, {"date": "2025-09-25", "close": 1.14, "volume": 1654888.0}, {"date": "2025-09-26", "close": 1.12, "volume": 1770797.0}, {"date": "2025-09-29", "close": 1.12, "volume": 3117873.0}, {"date": "2025-09-30", "close": 1.1, "volume": 2082985.0}, {"date": "2025-10-01", "close": 1.22, "volume": 2694867.0}, {"date": "2025-10-02", "close": 1.22, "volume": 1282795.0}, {"date": "2025-10-03", "close": 1.16, "volume": 2005879.0}, {"date": "2025-10-06", "close": 1.42, "volume": 23538460.0}, {"date": "2025-10-07", "close": 1.63, "volume": 12036200.0}, {"date": "2025-10-08", "close": 1.64, "volume": 6876414.0}, {"date": "2025-10-09", "close": 1.89, "volume": 16670920.0}, {"date": "2025-10-10", "close": 1.76, "volume": 8285678.0}, {"date": "2025-10-13", "close": 1.88, "volume": 5372576.0}, {"date": "2025-10-14", "close": 1.63, "volume": 9241545.0}, {"date": "2025-10-15", "close": 1.75, "volume": 5349651.0}, {"date": "2025-10-16", "close": 1.75, "volume": 4258039.0}, {"date": "2025-10-17", "close": 1.74, "volume": 3190476.0}, {"date": "2025-10-20", "close": 1.97, "volume": 6549472.0}, {"date": "2025-10-21", "close": 2.04, "volume": 9480605.0}, {"date": "2025-10-22", "close": 1.86, "volume": 5027747.0}, {"date": "2025-10-23", "close": 1.94, "volume": 4373893.0}, {"date": "2025-10-24", "close": 2.23, "volume": 6791701.0}, {"date": "2025-10-27", "close": 2.15, "volume": 4380559.0}, {"date": "2025-10-28", "close": 2.12, "volume": 2639021.0}, {"date": "2025-10-29", "close": 1.92, "volume": 5312143.0}, {"date": "2025-10-30", "close": 1.87, "volume": 3143569.0}, {"date": "2025-10-31", "close": 1.76, "volume": 2954695.0}, {"date": "2025-11-03", "close": 1.61, "volume": 3744881.0}, {"date": "2025-11-04", "close": 1.4, "volume": 3833207.0}, {"date": "2025-11-05", "close": 1.52, "volume": 3258916.0}, {"date": "2025-11-06", "close": 1.54, "volume": 3353973.0}, {"date": "2025-11-07", "close": 1.585, "volume": 2868649.0}, {"date": "2025-11-10", "close": 1.61, "volume": 1958875.0}, {"date": "2025-11-11", "close": 1.65, "volume": 2151049.0}, {"date": "2025-11-12", "close": 1.77, "volume": 1907463.0}, {"date": "2025-11-13", "close": 1.77, "volume": 2554530.0}, {"date": "2025-11-14", "close": 2.35, "volume": 136453500.0}, {"date": "2025-11-17", "close": 2.84, "volume": 23905680.0}, {"date": "2025-11-18", "close": 2.53, "volume": 18086330.0}, {"date": "2025-11-19", "close": 2.5, "volume": 6480276.0}, {"date": "2025-11-20", "close": 2.4, "volume": 4933018.0}, {"date": "2025-11-21", "close": 2.5, "volume": 4614122.0}, {"date": "2025-11-24", "close": 2.4, "volume": 3799245.0}, {"date": "2025-11-25", "close": 2.27, "volume": 3578919.0}, {"date": "2025-11-26", "close": 2.33, "volume": 2155962.0}, {"date": "2025-11-28", "close": 2.43, "volume": 1760561.0}, {"date": "2025-12-01", "close": 2.5, "volume": 6623299.0}, {"date": "2025-12-02", "close": 2.16, "volume": 7311057.0}, {"date": "2025-12-03", "close": 2.23, "volume": 3935274.0}, {"date": "2025-12-04", "close": 2.22, "volume": 1850093.0}, {"date": "2025-12-05", "close": 2.23, "volume": 3564407.0}, {"date": "2025-12-08", "close": 2.38, "volume": 3840472.0}, {"date": "2025-12-09", "close": 2.48, "volume": 4282256.0}, {"date": "2025-12-10", "close": 2.51, "volume": 5403484.0}, {"date": "2025-12-11", "close": 2.38, "volume": 3352367.0}, {"date": "2025-12-12", "close": 2.32, "volume": 2769887.0}, {"date": "2025-12-15", "close": 2.22, "volume": 3488475.0}, {"date": "2025-12-16", "close": 2.38, "volume": 6524823.0}, {"date": "2025-12-17", "close": 2.28, "volume": 2663670.0}, {"date": "2025-12-18", "close": 2.29, "volume": 2376958.0}, {"date": "2025-12-19", "close": 2.3, "volume": 19177340.0}, {"date": "2025-12-22", "close": 2.88, "volume": 11688510.0}, {"date": "2025-12-23", "close": 2.8, "volume": 6457397.0}, {"date": "2025-12-24", "close": 2.81, "volume": 4034783.0}, {"date": "2025-12-26", "close": 2.69, "volume": 2376656.0}, {"date": "2025-12-29", "close": 2.59, "volume": 1805902.0}, {"date": "2025-12-30", "close": 2.43, "volume": 4305082.0}, {"date": "2025-12-31", "close": 2.47, "volume": 1955768.0}, {"date": "2026-01-02", "close": 2.5, "volume": 2780334.0}, {"date": "2026-01-05", "close": 2.55, "volume": 2407450.0}, {"date": "2026-01-06", "close": 2.38, "volume": 2826442.0}, {"date": "2026-01-07", "close": 2.4, "volume": 2782777.0}, {"date": "2026-01-08", "close": 2.51, "volume": 2562328.0}, {"date": "2026-01-09", "close": 2.52, "volume": 3322628.0}, {"date": "2026-01-12", "close": 2.45, "volume": 4359125.0}, {"date": "2026-01-13", "close": 2.34, "volume": 4900364.0}, {"date": "2026-01-14", "close": 2.6, "volume": 4546479.0}, {"date": "2026-01-15", "close": 2.44, "volume": 1893438.0}, {"date": "2026-01-16", "close": 2.45, "volume": 1810761.0}, {"date": "2026-01-20", "close": 2.24, "volume": 6275034.0}, {"date": "2026-01-21", "close": 2.21, "volume": 2752148.0}, {"date": "2026-01-22", "close": 2.21, "volume": 4223601.0}, {"date": "2026-01-23", "close": 2.11, "volume": 3027415.0}, {"date": "2026-01-26", "close": 2.05, "volume": 4102941.0}, {"date": "2026-01-27", "close": 2.03, "volume": 2837702.0}, {"date": "2026-01-28", "close": 1.92, "volume": 2811591.0}, {"date": "2026-01-29", "close": 1.85, "volume": 2302031.0}, {"date": "2026-01-30", "close": 1.74, "volume": 3302017.0}, {"date": "2026-02-02", "close": 1.74, "volume": 3905890.0}, {"date": "2026-02-03", "close": 1.88, "volume": 4204592.0}, {"date": "2026-02-04", "close": 1.84, "volume": 3088674.0}, {"date": "2026-02-05", "close": 1.71, "volume": 3332842.0}, {"date": "2026-02-06", "close": 1.59, "volume": 5839059.0}, {"date": "2026-02-09", "close": 1.48, "volume": 5124495.0}, {"date": "2026-02-10", "close": 1.63, "volume": 3833315.0}, {"date": "2026-02-11", "close": 1.61, "volume": 2656244.0}, {"date": "2026-02-12", "close": 1.53, "volume": 1078021.0}, {"date": "2026-02-13", "close": 1.56, "volume": 1061920.0}, {"date": "2026-02-17", "close": 1.55, "volume": 824335.0}, {"date": "2026-02-18", "close": 1.65, "volume": 1468914.0}, {"date": "2026-02-19", "close": 1.61, "volume": 1227077.0}, {"date": "2026-02-20", "close": 1.55, "volume": 1908192.0}, {"date": "2026-02-23", "close": 1.61, "volume": 1324914.0}, {"date": "2026-02-24", "close": 1.69, "volume": 1088221.0}, {"date": "2026-02-25", "close": 1.71, "volume": 1606017.0}, {"date": "2026-02-26", "close": 1.7, "volume": 1235479.0}, {"date": "2026-02-27", "close": 1.69, "volume": 1003926.0}, {"date": "2026-03-02", "close": 1.72, "volume": 1525462.0}, {"date": "2026-03-03", "close": 1.62, "volume": 2353007.0}, {"date": "2026-03-04", "close": 1.71, "volume": 2196521.0}, {"date": "2026-03-05", "close": 1.74, "volume": 2686972.0}, {"date": "2026-03-06", "close": 1.8, "volume": 3000376.0}, {"date": "2026-03-09", "close": 1.89, "volume": 2183139.0}, {"date": "2026-03-10", "close": 1.83, "volume": 3309434.0}, {"date": "2026-03-11", "close": 1.9, "volume": 2153299.0}, {"date": "2026-03-12", "close": 1.8, "volume": 1877911.0}, {"date": "2026-03-13", "close": 1.74, "volume": 2684587.0}, {"date": "2026-03-16", "close": 1.67, "volume": 4519269.0}, {"date": "2026-03-17", "close": 1.59, "volume": 3281163.0}, {"date": "2026-03-18", "close": 1.51, "volume": 2132576.0}, {"date": "2026-03-19", "close": 1.45, "volume": 1506374.0}, {"date": "2026-03-20", "close": 1.38, "volume": 6698513.0}, {"date": "2026-03-23", "close": 1.49, "volume": 2451837.0}, {"date": "2026-03-24", "close": 1.43, "volume": 1224539.0}, {"date": "2026-03-25", "close": 1.56, "volume": 2116351.0}, {"date": "2026-03-26", "close": 1.51, "volume": 1565047.0}, {"date": "2026-03-27", "close": 1.37, "volume": 2577663.0}, {"date": "2026-03-30", "close": 1.19, "volume": 5682246.0}, {"date": "2026-03-31", "close": 1.3, "volume": 4064547.0}, {"date": "2026-04-01", "close": 1.33, "volume": 2520372.0}, {"date": "2026-04-02", "close": 1.28, "volume": 3902681.0}, {"date": "2026-04-06", "close": 1.3, "volume": 3222890.0}, {"date": "2026-04-07", "close": 1.29, "volume": 2368152.0}, {"date": "2026-04-08", "close": 1.35, "volume": 2749650.0}, {"date": "2026-04-09", "close": 1.78, "volume": 12983340.0}, {"date": "2026-04-10", "close": 1.76, "volume": 16684860.0}, {"date": "2026-04-13", "close": 1.72, "volume": 4103221.0}, {"date": "2026-04-14", "close": 1.61, "volume": 2501404.0}, {"date": "2026-04-15", "close": 1.71, "volume": 1634319.0}, {"date": "2026-04-16", "close": 1.71, "volume": 1264673.0}, {"date": "2026-04-17", "close": 1.74, "volume": 1897062.0}, {"date": "2026-04-20", "close": 1.68, "volume": 1602250.0}, {"date": "2026-04-21", "close": 1.59, "volume": 1146921.0}, {"date": "2026-04-22", "close": 1.6, "volume": 1249017.0}, {"date": "2026-04-23", "close": 1.51, "volume": 1451811.0}, {"date": "2026-04-24", "close": 1.46, "volume": 1412143.0}, {"date": "2026-04-27", "close": 1.46, "volume": 1171980.0}, {"date": "2026-04-28", "close": 1.38, "volume": 1425874.0}, {"date": "2026-04-29", "close": 1.36, "volume": 1362092.0}, {"date": "2026-04-30", "close": 1.4, "volume": 883078.0}, {"date": "2026-05-01", "close": 1.52, "volume": 1878535.0}, {"date": "2026-05-04", "close": 1.47, "volume": 1371720.0}, {"date": "2026-05-05", "close": 1.39, "volume": 2392124.0}, {"date": "2026-05-06", "close": 1.46, "volume": 2734760.0}, {"date": "2026-05-07", "close": 1.43, "volume": 2143785.0}, {"date": "2026-05-08", "close": 1.5, "volume": 1467748.0}, {"date": "2026-05-11", "close": 1.51, "volume": 2834879.0}, {"date": "2026-05-12", "close": 1.49, "volume": 1028848.0}, {"date": "2026-05-13", "close": 1.47, "volume": 1962736.0}, {"date": "2026-05-14", "close": 1.16, "volume": 11553420.0}, {"date": "2026-05-15", "close": 1.21, "volume": 7274905.0}, {"date": "2026-05-18", "close": 1.13, "volume": 4811491.0}, {"date": "2026-05-19", "close": 1.04, "volume": 3750687.0}, {"date": "2026-05-20", "close": 1.09, "volume": 2275677.0}, {"date": "2026-05-21", "close": 1.11, "volume": 2877420.0}, {"date": "2026-05-22", "close": 1.1, "volume": 1813353.0}, {"date": "2026-05-26", "close": 1.1, "volume": 2222102.0}, {"date": "2026-05-27", "close": 1.13, "volume": 2463477.0}, {"date": "2026-05-28", "close": 1.13, "volume": 2742144.0}, {"date": "2026-05-29", "close": 1.14, "volume": 3395293.0}, {"date": "2026-06-01", "close": 1.22, "volume": 2432781.0}, {"date": "2026-06-02", "close": 1.14, "volume": 1823167.0}, {"date": "2026-06-03", "close": 1.1, "volume": 2865122.0}, {"date": "2026-06-04", "close": 1.11, "volume": 3755966.0}, {"date": "2026-06-05", "close": 1.03, "volume": 4974556.0}, {"date": "2026-06-08", "close": 1.02, "volume": 2612435.0}, {"date": "2026-06-09", "close": 0.99, "volume": 5413425.0}, {"date": "2026-06-10", "close": 0.9009, "volume": 5436755.0}, {"date": "2026-06-11", "close": 0.8125, "volume": 13681470.0}, {"date": "2026-06-12", "close": 0.77, "volume": 8348354.0}, {"date": "2026-06-15", "close": 0.8686, "volume": 13276190.0}, {"date": "2026-06-16", "close": 0.8918, "volume": 5002739.0}, {"date": "2026-06-17", "close": 0.9312, "volume": 4336522.0}, {"date": "2026-06-18", "close": 0.9699, "volume": 21078800.0}, {"date": "2026-06-22", "close": 0.9144, "volume": 4104995.0}, {"date": "2026-06-23", "close": 0.9346, "volume": 1401465.0}, {"date": "2026-06-24", "close": 0.9338, "volume": 2941302.0}, {"date": "2026-06-25", "close": 0.8788, "volume": 3493001.0}, {"date": "2026-06-26", "close": 0.8917, "volume": 27612240.0}, {"date": "2026-06-29", "close": 0.9437, "volume": 3854471.0}, {"date": "2026-06-30", "close": 0.8724, "volume": 3643603.0}, {"date": "2026-07-01", "close": 0.8544, "volume": 2959044.0}, {"date": "2026-07-02", "close": 0.8938, "volume": 2202987.0}, {"date": "2026-07-06", "close": 0.834, "volume": 2392605.0}, {"date": "2026-07-07", "close": 0.9418, "volume": 12939310.0}, {"date": "2026-07-08", "close": 0.83, "volume": 4168468.0}, {"date": "2026-07-09", "close": 0.8037, "volume": 2301080.0}, {"date": "2026-07-10", "close": 0.7834, "volume": 2010456.0}, {"date": "2026-07-13", "close": 0.7875, "volume": 2451477.0}, {"date": "2026-07-14", "close": 0.8008, "volume": 1717619.0}, {"date": "2026-07-15", "close": 0.817, "volume": 1742330.0}, {"date": "2026-07-16", "close": 0.7879, "volume": 2833613.0}, {"date": "2026-07-17", "close": 0.7425, "volume": 2109911.0}, {"date": "2026-07-20", "close": 0.6853, "volume": 2726114.0}, {"date": "2026-07-21", "close": 0.6817, "volume": 2797595.0}, {"date": "2026-07-22", "close": 0.6201, "volume": 4959159.0}, {"date": "2026-07-23", "close": 0.6092, "volume": 3732526.0}, {"date": "2026-07-24", "close": 0.6114, "volume": 3066330.0}], "refreshing": true}