{"ticker": "NVTS", "overview": {"cik": "1821769", "ticker": "NVTS", "name": "Navitas Semiconductor Corp", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101499", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100478", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001628280-26-049808", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049795", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081576", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078274", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074127", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001104659-26-072945", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071850", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-08", "title": "Form S-3ASR", "accession": "0001104659-26-071191", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070530", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070115", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001504", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068287", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068285", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068281", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068277", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005213", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005210", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005192", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004093", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005146", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005134", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NVTS", "has_prices": true, "as_of": "2026-07-24", "last": 10.92, "prev_close": 12.03, "change": -1.1099999999999994, "change_pct": -0.09226932668329173, "session_volume": 13682810.0, "vwap_5": 11.9881450197842, "vwap_20": 14.10444632625038, "vwap_60": 21.511469128661204, "vwap_250": 12.91461083880852, "high_52w": 31.79, "low_52w": 7.14, "avg_volume_20": 15322308.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-101499", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25007.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834268/000110465926101499/0001104659-26-101499-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001104659-26-089813", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25007.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834268/000110465926089813/0001104659-26-089813-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001104659-26-101514", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Brian Long", "who_key": "LONG BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/000110465926101514/0001104659-26-101514-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101516", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "David Moxam", "who_key": "Moxam David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888290/000110465926101516/0001104659-26-101516-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101504", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Richard J. Hendrix", "who_key": "HENDRIX RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/000110465926101504/0001104659-26-101504-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101506", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Gregory Michael Fischer", "who_key": "Fischer Gregory Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973342/000110465926101506/0001104659-26-101506-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101508", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Cristiano Amoruso", "who_key": "Amoruso Cristiano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069371/000110465926101508/0001104659-26-101508-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101511", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Gary Kent Wunderlich Jr", "who_key": "Wunderlich Gary Kent JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/000110465926101511/0001104659-26-101511-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0001104659-26-101502", "src": "INSIDERS", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Davin Lee", "who_key": "LEE DAVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/000110465926101502/0001104659-26-101502-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "13DG-0001595888-26-000073", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.3% passive stake in NVTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000073-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-10", "mins": 166548}, {"id": "13DG-0000921895-26-001504", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp moves to a 6.4% activist stake in NVTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000921895-26-001504-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229908}, {"id": "13DG-0002012383-26-001458", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NVTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001458-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0000921895-26-001067", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp adjusts its stake in NVTS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000921895-26-001067-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "13DG-0000102909-26-001814", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp adjusts its stake in NVTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000102909-26-001814-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000073", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.3% passive stake in NVTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000073-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-10", "mins": 166548}, {"id": "13DG-0000921895-26-001504", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp moves to a 6.4% activist stake in NVTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000921895-26-001504-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229908}, {"id": "13DG-0002012383-26-001458", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NVTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001458-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0000921895-26-001067", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp adjusts its stake in NVTS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000921895-26-001067-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "13DG-0000102909-26-001814", "src": "13DG", "ticker": "NVTS", "cik": "1821769", "company": "Navitas Semiconductor Corp", "company_raw": "Navitas Semiconductor Corp", "who": "Navitas Semiconductor Corp", "who_key": "Navitas Semiconductor Corp", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Navitas Semiconductor Corp adjusts its stake in NVTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821769/0000102909-26-001814-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Navitas Semiconductor Corporation - Common Stock", "new_value": "Navitas Semiconductor Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821769", "applied": 1, "detected_at": "2026-10-26T09:58:43.215638"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101499", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100478", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001628280-26-049808", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049795", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081576", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078274", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074127", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001104659-26-072945", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071850", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-08", "title": "Form S-3ASR", "accession": "0001104659-26-071191", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070530", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070115", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001504", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068287", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068285", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068281", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068277", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005213", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005210", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005192", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004093", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005146", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005134", "price_sensitive": false}], "performance": {"ticker": "NVTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.97, "volume": 609874.0}, {"date": "2021-07-28", "close": 10.01, "volume": 637955.0}, {"date": "2021-07-29", "close": 10.0, "volume": 588145.0}, {"date": "2021-07-30", "close": 9.99, "volume": 178569.0}, {"date": "2021-08-02", "close": 10.0, "volume": 209833.0}, {"date": "2021-08-03", "close": 9.9, "volume": 481628.0}, {"date": "2021-08-04", "close": 9.92, "volume": 313295.0}, {"date": "2021-08-05", "close": 9.91, "volume": 274673.0}, {"date": "2021-08-06", "close": 9.91, "volume": 179243.0}, {"date": "2021-08-09", "close": 9.93, "volume": 48730.0}, {"date": "2021-08-10", "close": 9.92, "volume": 173785.0}, {"date": "2021-08-11", "close": 9.94, "volume": 73810.0}, {"date": "2021-08-12", "close": 9.92, "volume": 43670.0}, {"date": "2021-08-13", "close": 9.91, "volume": 79630.0}, {"date": "2021-08-16", "close": 9.91, "volume": 47315.0}, {"date": "2021-08-17", "close": 9.9, "volume": 327144.0}, {"date": "2021-08-18", "close": 9.9, "volume": 151793.0}, {"date": "2021-08-19", "close": 9.91, "volume": 468978.0}, {"date": "2021-08-20", "close": 9.9, "volume": 85457.0}, {"date": "2021-08-23", "close": 9.92, "volume": 147954.0}, {"date": "2021-08-24", "close": 9.94, "volume": 198331.0}, {"date": "2021-08-25", "close": 9.95, "volume": 254489.0}, {"date": "2021-08-26", "close": 9.95, "volume": 165635.0}, {"date": "2021-08-27", "close": 9.96, "volume": 206286.0}, {"date": "2021-08-30", "close": 9.99, "volume": 141484.0}, {"date": "2021-08-31", "close": 9.97, "volume": 104428.0}, {"date": "2021-09-01", "close": 9.94, "volume": 118344.0}, {"date": "2021-09-02", "close": 9.98, "volume": 160637.0}, {"date": "2021-09-03", "close": 9.97, "volume": 95129.0}, {"date": "2021-09-07", "close": 9.99, "volume": 111674.0}, {"date": "2021-09-08", "close": 9.96, "volume": 91971.0}, {"date": "2021-09-09", "close": 9.98, "volume": 29808.0}, {"date": "2021-09-10", "close": 9.99, "volume": 283849.0}, {"date": "2021-09-13", "close": 9.99, "volume": 84557.0}, {"date": "2021-09-14", "close": 9.99, "volume": 94484.0}, {"date": "2021-09-15", "close": 9.96, "volume": 85803.0}, {"date": "2021-09-16", "close": 9.98, "volume": 83334.0}, {"date": "2021-09-17", "close": 9.98, "volume": 246865.0}, {"date": "2021-09-20", "close": 9.98, "volume": 131914.0}, {"date": "2021-09-21", "close": 9.99, "volume": 796237.0}, {"date": "2021-09-22", "close": 10.0, "volume": 84620.0}, {"date": "2021-09-23", "close": 10.0, "volume": 300055.0}, {"date": "2021-09-24", "close": 10.0, "volume": 204144.0}, {"date": "2021-09-27", "close": 10.0, "volume": 346021.0}, {"date": "2021-09-28", "close": 9.99, "volume": 215957.0}, {"date": "2021-09-29", "close": 9.98, "volume": 565610.0}, {"date": "2021-09-30", "close": 9.98, "volume": 467441.0}, {"date": "2021-10-01", "close": 9.97, "volume": 1833254.0}, {"date": "2021-10-04", "close": 9.98, "volume": 2517242.0}, {"date": "2021-10-05", "close": 9.97, "volume": 1243159.0}, {"date": "2021-10-06", "close": 9.97, "volume": 1031545.0}, {"date": "2021-10-07", "close": 9.95, "volume": 751726.0}, {"date": "2021-10-08", "close": 9.98, "volume": 1749133.0}, {"date": "2021-10-11", "close": 10.9, "volume": 2652506.0}, {"date": "2021-10-12", "close": 10.06, "volume": 2909672.0}, {"date": "2021-10-13", "close": 10.56, "volume": 1233111.0}, {"date": "2021-10-14", "close": 11.68, "volume": 473480.0}, {"date": "2021-10-15", "close": 12.43, "volume": 1031698.0}, {"date": "2021-10-18", "close": 13.53, "volume": 868867.0}, {"date": "2021-10-19", "close": 13.38, "volume": 680916.0}, {"date": "2021-10-20", "close": 12.8, "volume": 1220376.0}, {"date": "2021-10-21", "close": 12.78, "volume": 714979.0}, {"date": "2021-10-22", "close": 12.18, "volume": 594353.0}, {"date": "2021-10-25", "close": 12.23, "volume": 593738.0}, {"date": "2021-10-26", "close": 11.99, "volume": 530613.0}, {"date": "2021-10-27", "close": 12.01, "volume": 293723.0}, {"date": "2021-10-28", "close": 12.01, "volume": 398571.0}, {"date": "2021-10-29", "close": 12.08, "volume": 540074.0}, {"date": "2021-11-01", "close": 13.0, "volume": 2093746.0}, {"date": "2021-11-02", "close": 14.0, "volume": 2709320.0}, {"date": "2021-11-03", "close": 14.53, "volume": 1123352.0}, {"date": "2021-11-04", "close": 15.02, "volume": 1206506.0}, {"date": "2021-11-05", "close": 15.01, "volume": 816997.0}, {"date": "2021-11-08", "close": 15.05, "volume": 1101789.0}, {"date": "2021-11-09", "close": 15.71, "volume": 1672583.0}, {"date": "2021-11-10", "close": 16.51, "volume": 9327508.0}, {"date": "2021-11-11", "close": 17.6, "volume": 2902384.0}, {"date": "2021-11-12", "close": 18.56, "volume": 2480321.0}, {"date": "2021-11-15", "close": 20.16, "volume": 3984503.0}, {"date": "2021-11-16", "close": 19.76, "volume": 2915695.0}, {"date": "2021-11-17", "close": 18.7, "volume": 2125306.0}, {"date": "2021-11-18", "close": 17.03, "volume": 2224396.0}, {"date": "2021-11-19", "close": 16.01, "volume": 2262056.0}, {"date": "2021-11-22", "close": 18.04, "volume": 3522380.0}, {"date": "2021-11-23", "close": 17.96, "volume": 2120526.0}, {"date": "2021-11-24", "close": 17.83, "volume": 1247267.0}, {"date": "2021-11-26", "close": 18.1, "volume": 1082908.0}, {"date": "2021-11-29", "close": 18.28, "volume": 1837738.0}, {"date": "2021-11-30", "close": 19.61, "volume": 4489024.0}, {"date": "2021-12-01", "close": 19.0, "volume": 1795509.0}, {"date": "2021-12-02", "close": 18.52, "volume": 1548170.0}, {"date": "2021-12-03", "close": 17.88, "volume": 2193947.0}, {"date": "2021-12-06", "close": 17.45, "volume": 1857536.0}, {"date": "2021-12-07", "close": 18.88, "volume": 2476794.0}, {"date": "2021-12-08", "close": 17.73, "volume": 3426510.0}, {"date": "2021-12-09", "close": 16.98, "volume": 1499034.0}, {"date": "2021-12-10", "close": 17.34, "volume": 946360.0}, {"date": "2021-12-13", "close": 17.1, "volume": 910124.0}, {"date": "2021-12-14", "close": 15.94, "volume": 2138345.0}, {"date": "2021-12-15", "close": 16.12, "volume": 2474503.0}, {"date": "2021-12-16", "close": 14.88, "volume": 1465753.0}, {"date": "2021-12-17", "close": 15.02, "volume": 6556637.0}, {"date": "2021-12-20", "close": 13.93, "volume": 1642961.0}, {"date": "2021-12-21", "close": 15.05, "volume": 890578.0}, {"date": "2021-12-22", "close": 14.75, "volume": 1069731.0}, {"date": "2021-12-23", "close": 15.03, "volume": 1345216.0}, {"date": "2021-12-27", "close": 16.01, "volume": 797465.0}, {"date": "2021-12-28", "close": 15.41, "volume": 1108811.0}, {"date": "2021-12-29", "close": 15.51, "volume": 703814.0}, {"date": "2021-12-30", "close": 16.52, "volume": 1255110.0}, {"date": "2021-12-31", "close": 17.01, "volume": 812347.0}, {"date": "2022-01-03", "close": 16.26, "volume": 921166.0}, {"date": "2022-01-04", "close": 15.61, "volume": 807731.0}, {"date": "2022-01-05", "close": 14.45, "volume": 1253440.0}, {"date": "2022-01-06", "close": 13.5, "volume": 1758406.0}, {"date": "2022-01-07", "close": 13.13, "volume": 1107746.0}, {"date": "2022-01-10", "close": 13.03, "volume": 858501.0}, {"date": "2022-01-11", "close": 12.6, "volume": 1188051.0}, {"date": "2022-01-12", "close": 12.41, "volume": 1306799.0}, {"date": "2022-01-13", "close": 11.63, "volume": 1299739.0}, {"date": "2022-01-14", "close": 11.19, "volume": 1117506.0}, {"date": "2022-01-18", "close": 11.07, "volume": 1397412.0}, {"date": "2022-01-19", "close": 10.39, "volume": 1836116.0}, {"date": "2022-01-20", "close": 10.79, "volume": 1828812.0}, {"date": "2022-01-21", "close": 10.16, "volume": 1335969.0}, {"date": "2022-01-24", "close": 9.94, "volume": 2119978.0}, {"date": "2022-01-25", "close": 9.54, "volume": 894684.0}, {"date": "2022-01-26", "close": 9.7, "volume": 1203703.0}, {"date": "2022-01-27", "close": 8.65, "volume": 1403746.0}, {"date": "2022-01-28", "close": 9.07, "volume": 1151479.0}, {"date": "2022-01-31", "close": 9.97, "volume": 637578.0}, {"date": "2022-02-01", "close": 10.29, "volume": 663583.0}, {"date": "2022-02-02", "close": 9.79, "volume": 640706.0}, {"date": "2022-02-03", "close": 8.96, "volume": 868195.0}, {"date": "2022-02-04", "close": 9.83, "volume": 1440479.0}, {"date": "2022-02-07", "close": 10.07, "volume": 1115819.0}, {"date": "2022-02-08", "close": 10.85, "volume": 1307323.0}, {"date": "2022-02-09", "close": 11.61, "volume": 1448195.0}, {"date": "2022-02-10", "close": 11.33, "volume": 1508797.0}, {"date": "2022-02-11", "close": 10.82, "volume": 1247836.0}, {"date": "2022-02-14", "close": 10.9, "volume": 924183.0}, {"date": "2022-02-15", "close": 11.72, "volume": 1043127.0}, {"date": "2022-02-16", "close": 9.56, "volume": 4766116.0}, {"date": "2022-02-17", "close": 9.46, "volume": 1917636.0}, {"date": "2022-02-18", "close": 9.47, "volume": 1126574.0}, {"date": "2022-02-22", "close": 9.1, "volume": 1434824.0}, {"date": "2022-02-23", "close": 8.96, "volume": 1123898.0}, {"date": "2022-02-24", "close": 9.26, "volume": 2261118.0}, {"date": "2022-02-25", "close": 9.6, "volume": 1072594.0}, {"date": "2022-02-28", "close": 9.74, "volume": 968415.0}, {"date": "2022-03-01", "close": 9.38, "volume": 2777782.0}, {"date": "2022-03-02", "close": 9.55, "volume": 682320.0}, {"date": "2022-03-03", "close": 8.79, "volume": 1418940.0}, {"date": "2022-03-04", "close": 8.3, "volume": 1245627.0}, {"date": "2022-03-07", "close": 8.02, "volume": 1075619.0}, {"date": "2022-03-08", "close": 8.25, "volume": 1634815.0}, {"date": "2022-03-09", "close": 8.48, "volume": 860935.0}, {"date": "2022-03-10", "close": 8.23, "volume": 939537.0}, {"date": "2022-03-11", "close": 7.88, "volume": 1182759.0}, {"date": "2022-03-14", "close": 7.63, "volume": 2463741.0}, {"date": "2022-03-15", "close": 8.0, "volume": 1756287.0}, {"date": "2022-03-16", "close": 9.01, "volume": 2044232.0}, {"date": "2022-03-17", "close": 9.54, "volume": 1286038.0}, {"date": "2022-03-18", "close": 9.66, "volume": 6893802.0}, {"date": "2022-03-21", "close": 9.42, "volume": 1069247.0}, {"date": "2022-03-22", "close": 9.72, "volume": 784075.0}, {"date": "2022-03-23", "close": 9.28, "volume": 530761.0}, {"date": "2022-03-24", "close": 10.63, "volume": 2555903.0}, {"date": "2022-03-25", "close": 10.48, "volume": 1318018.0}, {"date": "2022-03-28", "close": 10.28, "volume": 1108683.0}, {"date": "2022-03-29", "close": 10.63, "volume": 1143043.0}, {"date": "2022-03-30", "close": 9.83, "volume": 3760647.0}, {"date": "2022-03-31", "close": 10.28, "volume": 1141187.0}, {"date": "2022-04-01", "close": 9.72, "volume": 1098200.0}, {"date": "2022-04-04", "close": 10.55, "volume": 1178649.0}, {"date": "2022-04-05", "close": 9.65, "volume": 1183929.0}, {"date": "2022-04-06", "close": 9.04, "volume": 1272631.0}, {"date": "2022-04-07", "close": 8.73, "volume": 1154790.0}, {"date": "2022-04-08", "close": 8.5, "volume": 728046.0}, {"date": "2022-04-11", "close": 8.35, "volume": 626768.0}, {"date": "2022-04-12", "close": 8.1, "volume": 795828.0}, {"date": "2022-04-13", "close": 8.36, "volume": 1212041.0}, {"date": "2022-04-14", "close": 8.04, "volume": 664185.0}, {"date": "2022-04-18", "close": 8.03, "volume": 1062518.0}, {"date": "2022-04-19", "close": 8.22, "volume": 476189.0}, {"date": "2022-04-20", "close": 7.88, "volume": 883002.0}, {"date": "2022-04-21", "close": 7.46, "volume": 922172.0}, {"date": "2022-04-22", "close": 7.35, "volume": 707018.0}, {"date": "2022-04-25", "close": 7.58, "volume": 803417.0}, {"date": "2022-04-26", "close": 7.01, "volume": 874995.0}, {"date": "2022-04-27", "close": 6.84, "volume": 723846.0}, {"date": "2022-04-28", "close": 7.2, "volume": 891033.0}, {"date": "2022-04-29", "close": 6.86, "volume": 604356.0}, {"date": "2022-05-02", "close": 7.21, "volume": 681647.0}, {"date": "2022-05-03", "close": 7.39, "volume": 670057.0}, {"date": "2022-05-04", "close": 7.79, "volume": 631213.0}, {"date": "2022-05-05", "close": 7.21, "volume": 530145.0}, {"date": "2022-05-06", "close": 6.94, "volume": 704465.0}, {"date": "2022-05-09", "close": 5.64, "volume": 1413217.0}, {"date": "2022-05-10", "close": 5.95, "volume": 1184577.0}, {"date": "2022-05-11", "close": 5.57, "volume": 942662.0}, {"date": "2022-05-12", "close": 5.81, "volume": 1288828.0}, {"date": "2022-05-13", "close": 6.67, "volume": 1532700.0}, {"date": "2022-05-16", "close": 6.49, "volume": 1145497.0}, {"date": "2022-05-17", "close": 7.01, "volume": 1006765.0}, {"date": "2022-05-18", "close": 6.96, "volume": 731991.0}, {"date": "2022-05-19", "close": 7.45, "volume": 872668.0}, {"date": "2022-05-20", "close": 7.11, "volume": 792389.0}, {"date": "2022-05-23", "close": 7.16, "volume": 619010.0}, {"date": "2022-05-24", "close": 6.72, "volume": 725521.0}, {"date": "2022-05-25", "close": 7.05, "volume": 515284.0}, {"date": "2022-05-26", "close": 7.49, "volume": 547875.0}, {"date": "2022-05-27", "close": 8.0, "volume": 753013.0}, {"date": "2022-05-31", "close": 7.96, "volume": 1685140.0}, {"date": "2022-06-01", "close": 7.73, "volume": 685869.0}, {"date": "2022-06-02", "close": 8.25, "volume": 997965.0}, {"date": "2022-06-03", "close": 8.12, "volume": 773431.0}, {"date": "2022-06-06", "close": 7.02, "volume": 1975950.0}, {"date": "2022-06-07", "close": 6.72, "volume": 1538296.0}, {"date": "2022-06-08", "close": 6.64, "volume": 766748.0}, {"date": "2022-06-09", "close": 6.41, "volume": 602420.0}, {"date": "2022-06-10", "close": 5.95, "volume": 1004130.0}, {"date": "2022-06-13", "close": 5.31, "volume": 2107897.0}, {"date": "2022-06-14", "close": 5.16, "volume": 1355457.0}, {"date": "2022-06-15", "close": 5.46, "volume": 1417642.0}, {"date": "2022-06-16", "close": 4.92, "volume": 1031419.0}, {"date": "2022-06-17", "close": 5.37, "volume": 2768618.0}, {"date": "2022-06-21", "close": 5.17, "volume": 1150423.0}, {"date": "2022-06-22", "close": 4.77, "volume": 1350472.0}, {"date": "2022-06-23", "close": 4.9, "volume": 1070775.0}, {"date": "2022-06-24", "close": 4.73, "volume": 1621243.0}, {"date": "2022-06-27", "close": 4.65, "volume": 972912.0}, {"date": "2022-06-28", "close": 4.31, "volume": 1238273.0}, {"date": "2022-06-29", "close": 4.13, "volume": 2581165.0}, {"date": "2022-06-30", "close": 3.86, "volume": 1279704.0}, {"date": "2022-07-01", "close": 3.7, "volume": 1179511.0}, {"date": "2022-07-05", "close": 3.72, "volume": 861890.0}, {"date": "2022-07-06", "close": 3.6, "volume": 1459241.0}, {"date": "2022-07-07", "close": 4.03, "volume": 1296057.0}, {"date": "2022-07-08", "close": 4.12, "volume": 1092495.0}, {"date": "2022-07-11", "close": 3.73, "volume": 1135175.0}, {"date": "2022-07-12", "close": 3.75, "volume": 919667.0}, {"date": "2022-07-13", "close": 3.69, "volume": 656093.0}, {"date": "2022-07-14", "close": 3.79, "volume": 733473.0}, {"date": "2022-07-15", "close": 4.03, "volume": 739503.0}, {"date": "2022-07-18", "close": 4.24, "volume": 859170.0}, {"date": "2022-07-19", "close": 4.36, "volume": 1127229.0}, {"date": "2022-07-20", "close": 5.05, "volume": 1352453.0}, {"date": "2022-07-21", "close": 5.05, "volume": 1059862.0}, {"date": "2022-07-22", "close": 4.75, "volume": 714289.0}, {"date": "2022-07-25", "close": 4.81, "volume": 622533.0}, {"date": "2022-07-26", "close": 4.69, "volume": 616562.0}, {"date": "2022-07-27", "close": 5.13, "volume": 1122782.0}, {"date": "2022-07-28", "close": 5.09, "volume": 848753.0}, {"date": "2022-07-29", "close": 5.22, "volume": 655463.0}, {"date": "2022-08-01", "close": 4.95, "volume": 876332.0}, {"date": "2022-08-02", "close": 5.12, "volume": 421401.0}, {"date": "2022-08-03", "close": 5.29, "volume": 602629.0}, {"date": "2022-08-04", "close": 5.34, "volume": 749015.0}, {"date": "2022-08-05", "close": 5.16, "volume": 766874.0}, {"date": "2022-08-08", "close": 4.94, "volume": 646213.0}, {"date": "2022-08-09", "close": 4.52, "volume": 786137.0}, {"date": "2022-08-10", "close": 5.35, "volume": 1092950.0}, {"date": "2022-08-11", "close": 5.36, "volume": 1221283.0}, {"date": "2022-08-12", "close": 5.88, "volume": 1179389.0}, {"date": "2022-08-15", "close": 6.16, "volume": 3399281.0}, {"date": "2022-08-16", "close": 7.76, "volume": 4846357.0}, {"date": "2022-08-17", "close": 6.92, "volume": 2380831.0}, {"date": "2022-08-18", "close": 7.07, "volume": 2214881.0}, {"date": "2022-08-19", "close": 6.28, "volume": 2218402.0}, {"date": "2022-08-22", "close": 5.55, "volume": 2244829.0}, {"date": "2022-08-23", "close": 5.485, "volume": 1226632.0}, {"date": "2022-08-24", "close": 5.67, "volume": 1100298.0}, {"date": "2022-08-25", "close": 6.65, "volume": 2238062.0}, {"date": "2022-08-26", "close": 6.23, "volume": 1607267.0}, {"date": "2022-08-29", "close": 5.92, "volume": 1014299.0}, {"date": "2022-08-30", "close": 5.89, "volume": 811004.0}, {"date": "2022-08-31", "close": 5.91, "volume": 1463736.0}, {"date": "2022-09-01", "close": 5.14, "volume": 2902922.0}, {"date": "2022-09-02", "close": 5.25, "volume": 1131404.0}, {"date": "2022-09-06", "close": 5.24, "volume": 1454712.0}, {"date": "2022-09-07", "close": 5.5, "volume": 1186207.0}, {"date": "2022-09-08", "close": 5.62, "volume": 1004036.0}, {"date": "2022-09-09", "close": 5.76, "volume": 840843.0}, {"date": "2022-09-12", "close": 5.73, "volume": 1078017.0}, {"date": "2022-09-13", "close": 5.5, "volume": 1274033.0}, {"date": "2022-09-14", "close": 5.72, "volume": 913197.0}, {"date": "2022-09-15", "close": 5.92, "volume": 1855967.0}, {"date": "2022-09-16", "close": 5.77, "volume": 2102563.0}, {"date": "2022-09-19", "close": 5.43, "volume": 757240.0}, {"date": "2022-09-20", "close": 5.44, "volume": 656902.0}, {"date": "2022-09-21", "close": 5.37, "volume": 798140.0}, {"date": "2022-09-22", "close": 4.89, "volume": 1340736.0}, {"date": "2022-09-23", "close": 4.77, "volume": 879693.0}, {"date": "2022-09-26", "close": 4.75, "volume": 925328.0}, {"date": "2022-09-27", "close": 5.11, "volume": 1646781.0}, {"date": "2022-09-28", "close": 5.28, "volume": 848659.0}, {"date": "2022-09-29", "close": 5.28, "volume": 1925142.0}, {"date": "2022-09-30", "close": 4.85, "volume": 1095853.0}, {"date": "2022-10-03", "close": 5.09, "volume": 1057438.0}, {"date": "2022-10-04", "close": 5.46, "volume": 1646389.0}, {"date": "2022-10-05", "close": 5.62, "volume": 848954.0}, {"date": "2022-10-06", "close": 5.34, "volume": 1410145.0}, {"date": "2022-10-07", "close": 4.84, "volume": 1709023.0}, {"date": "2022-10-10", "close": 4.28, "volume": 1247523.0}, {"date": "2022-10-11", "close": 4.25, "volume": 1112149.0}, {"date": "2022-10-12", "close": 4.02, "volume": 1774728.0}, {"date": "2022-10-13", "close": 4.29, "volume": 1183851.0}, {"date": "2022-10-14", "close": 4.08, "volume": 845816.0}, {"date": "2022-10-17", "close": 4.15, "volume": 793711.0}, {"date": "2022-10-18", "close": 4.12, "volume": 987047.0}, {"date": "2022-10-19", "close": 3.94, "volume": 1029888.0}, {"date": "2022-10-20", "close": 4.19, "volume": 988909.0}, {"date": "2022-10-21", "close": 4.22, "volume": 1026755.0}, {"date": "2022-10-24", "close": 4.18, "volume": 790090.0}, {"date": "2022-10-25", "close": 4.5, "volume": 1128604.0}, {"date": "2022-10-26", "close": 4.55, "volume": 1012323.0}, {"date": "2022-10-27", "close": 4.09, "volume": 1583454.0}, {"date": "2022-10-28", "close": 4.24, "volume": 779299.0}, {"date": "2022-10-31", "close": 4.21, "volume": 1395770.0}, {"date": "2022-11-01", "close": 4.15, "volume": 855826.0}, {"date": "2022-11-02", "close": 4.08, "volume": 909923.0}, {"date": "2022-11-03", "close": 4.12, "volume": 981906.0}, {"date": "2022-11-04", "close": 4.22, "volume": 885028.0}, {"date": "2022-11-07", "close": 4.14, "volume": 1395299.0}, {"date": "2022-11-08", "close": 4.39, "volume": 1646967.0}, {"date": "2022-11-09", "close": 4.0, "volume": 1498454.0}, {"date": "2022-11-10", "close": 4.4, "volume": 2088800.0}, {"date": "2022-11-11", "close": 4.89, "volume": 1881154.0}, {"date": "2022-11-14", "close": 5.32, "volume": 2780183.0}, {"date": "2022-11-15", "close": 5.46, "volume": 1487819.0}, {"date": "2022-11-16", "close": 5.0, "volume": 1253009.0}, {"date": "2022-11-17", "close": 4.74, "volume": 796743.0}, {"date": "2022-11-18", "close": 4.61, "volume": 1582334.0}, {"date": "2022-11-21", "close": 4.49, "volume": 1325753.0}, {"date": "2022-11-22", "close": 4.51, "volume": 595356.0}, {"date": "2022-11-23", "close": 4.65, "volume": 559779.0}, {"date": "2022-11-25", "close": 4.46, "volume": 423288.0}, {"date": "2022-11-28", "close": 4.15, "volume": 587933.0}, {"date": "2022-11-29", "close": 4.22, "volume": 610028.0}, {"date": "2022-11-30", "close": 4.76, "volume": 1608687.0}, {"date": "2022-12-01", "close": 4.64, "volume": 674496.0}, {"date": "2022-12-02", "close": 4.49, "volume": 1003781.0}, {"date": "2022-12-05", "close": 4.47, "volume": 940087.0}, {"date": "2022-12-06", "close": 4.29, "volume": 742430.0}, {"date": "2022-12-07", "close": 4.21, "volume": 630020.0}, {"date": "2022-12-08", "close": 4.32, "volume": 744937.0}, {"date": "2022-12-09", "close": 4.36, "volume": 742244.0}, {"date": "2022-12-12", "close": 4.13, "volume": 1147495.0}, {"date": "2022-12-13", "close": 4.12, "volume": 1185399.0}, {"date": "2022-12-14", "close": 4.01, "volume": 1729016.0}, {"date": "2022-12-15", "close": 3.89, "volume": 1763500.0}, {"date": "2022-12-16", "close": 3.72, "volume": 2895429.0}, {"date": "2022-12-19", "close": 3.45, "volume": 2046702.0}, {"date": "2022-12-20", "close": 3.44, "volume": 1634018.0}, {"date": "2022-12-21", "close": 3.65, "volume": 790852.0}, {"date": "2022-12-22", "close": 3.56, "volume": 908198.0}, {"date": "2022-12-23", "close": 3.48, "volume": 781206.0}, {"date": "2022-12-27", "close": 3.22, "volume": 1256408.0}, {"date": "2022-12-28", "close": 3.25, "volume": 1491541.0}, {"date": "2022-12-29", "close": 3.45, "volume": 1575787.0}, {"date": "2022-12-30", "close": 3.51, "volume": 874241.0}, {"date": "2023-01-03", "close": 3.61, "volume": 756485.0}, {"date": "2023-01-04", "close": 3.81, "volume": 665929.0}, {"date": "2023-01-05", "close": 3.63, "volume": 499449.0}, {"date": "2023-01-06", "close": 3.82, "volume": 717741.0}, {"date": "2023-01-09", "close": 4.05, "volume": 1148688.0}, {"date": "2023-01-10", "close": 4.07, "volume": 789360.0}, {"date": "2023-01-11", "close": 4.19, "volume": 941867.0}, {"date": "2023-01-12", "close": 4.5, "volume": 1360682.0}, {"date": "2023-01-13", "close": 4.58, "volume": 1236874.0}, {"date": "2023-01-17", "close": 4.6, "volume": 1774897.0}, {"date": "2023-01-18", "close": 4.41, "volume": 1057541.0}, {"date": "2023-01-19", "close": 4.26, "volume": 908420.0}, {"date": "2023-01-20", "close": 4.4, "volume": 571621.0}, {"date": "2023-01-23", "close": 4.75, "volume": 987561.0}, {"date": "2023-01-24", "close": 4.84, "volume": 1425945.0}, {"date": "2023-01-25", "close": 4.98, "volume": 716654.0}, {"date": "2023-01-26", "close": 5.01, "volume": 744789.0}, {"date": "2023-01-27", "close": 5.17, "volume": 822833.0}, {"date": "2023-01-30", "close": 4.93, "volume": 649753.0}, {"date": "2023-01-31", "close": 4.96, "volume": 1396021.0}, {"date": "2023-02-01", "close": 5.56, "volume": 1877590.0}, {"date": "2023-02-02", "close": 5.84, "volume": 1435737.0}, {"date": "2023-02-03", "close": 5.8, "volume": 1408568.0}, {"date": "2023-02-06", "close": 5.65, "volume": 814337.0}, {"date": "2023-02-07", "close": 5.73, "volume": 1257085.0}, {"date": "2023-02-08", "close": 5.46, "volume": 981811.0}, {"date": "2023-02-09", "close": 5.37, "volume": 1193811.0}, {"date": "2023-02-10", "close": 5.33, "volume": 949236.0}, {"date": "2023-02-13", "close": 5.32, "volume": 737082.0}, {"date": "2023-02-14", "close": 5.65, "volume": 1017114.0}, {"date": "2023-02-15", "close": 5.85, "volume": 881804.0}, {"date": "2023-02-16", "close": 5.84, "volume": 1102123.0}, {"date": "2023-02-17", "close": 5.77, "volume": 638336.0}, {"date": "2023-02-21", "close": 5.07, "volume": 2197020.0}, {"date": "2023-02-22", "close": 5.405, "volume": 1160533.0}, {"date": "2023-02-23", "close": 5.77, "volume": 1615185.0}, {"date": "2023-02-24", "close": 6.13, "volume": 6150799.0}, {"date": "2023-02-27", "close": 6.45, "volume": 2719232.0}, {"date": "2023-02-28", "close": 6.49, "volume": 2726942.0}, {"date": "2023-03-01", "close": 6.09, "volume": 1601621.0}, {"date": "2023-03-02", "close": 6.07, "volume": 2271885.0}, {"date": "2023-03-03", "close": 6.32, "volume": 1466143.0}, {"date": "2023-03-06", "close": 6.31, "volume": 2215659.0}, {"date": "2023-03-07", "close": 6.32, "volume": 2244543.0}, {"date": "2023-03-08", "close": 6.75, "volume": 1589024.0}, {"date": "2023-03-09", "close": 6.33, "volume": 1725201.0}, {"date": "2023-03-10", "close": 6.17, "volume": 1688088.0}, {"date": "2023-03-13", "close": 6.38, "volume": 1600437.0}, {"date": "2023-03-14", "close": 6.49, "volume": 1471606.0}, {"date": "2023-03-15", "close": 6.04, "volume": 2197214.0}, {"date": "2023-03-16", "close": 6.665, "volume": 1679376.0}, {"date": "2023-03-17", "close": 6.39, "volume": 2659849.0}, {"date": "2023-03-20", "close": 6.45, "volume": 1063155.0}, {"date": "2023-03-21", "close": 7.1, "volume": 1865448.0}, {"date": "2023-03-22", "close": 6.82, "volume": 1479479.0}, {"date": "2023-03-23", "close": 6.88, "volume": 1581160.0}, {"date": "2023-03-24", "close": 6.5, "volume": 2371335.0}, {"date": "2023-03-27", "close": 6.87, "volume": 1665108.0}, {"date": "2023-03-28", "close": 6.46, "volume": 2369747.0}, {"date": "2023-03-29", "close": 6.9, "volume": 1687913.0}, {"date": "2023-03-30", "close": 6.95, "volume": 4449213.0}, {"date": "2023-03-31", "close": 7.31, "volume": 3046678.0}, {"date": "2023-04-03", "close": 7.23, "volume": 1511462.0}, {"date": "2023-04-04", "close": 7.23, "volume": 1323256.0}, {"date": "2023-04-05", "close": 6.83, "volume": 1757745.0}, {"date": "2023-04-06", "close": 6.77, "volume": 1202707.0}, {"date": "2023-04-10", "close": 6.97, "volume": 931949.0}, {"date": "2023-04-11", "close": 6.87, "volume": 836709.0}, {"date": "2023-04-12", "close": 6.71, "volume": 908270.0}, {"date": "2023-04-13", "close": 6.73, "volume": 622043.0}, {"date": "2023-04-14", "close": 6.78, "volume": 1007893.0}, {"date": "2023-04-17", "close": 6.81, "volume": 1382601.0}, {"date": "2023-04-18", "close": 6.97, "volume": 1222714.0}, {"date": "2023-04-19", "close": 6.82, "volume": 850124.0}, {"date": "2023-04-20", "close": 6.77, "volume": 1144991.0}, {"date": "2023-04-21", "close": 6.88, "volume": 1268391.0}, {"date": "2023-04-24", "close": 6.44, "volume": 1502615.0}, {"date": "2023-04-25", "close": 5.64, "volume": 2144795.0}, {"date": "2023-04-26", "close": 5.48, "volume": 1629061.0}, {"date": "2023-04-27", "close": 5.28, "volume": 1094541.0}, {"date": "2023-04-28", "close": 5.33, "volume": 1118892.0}, {"date": "2023-05-01", "close": 5.37, "volume": 1077859.0}, {"date": "2023-05-02", "close": 5.43, "volume": 959368.0}, {"date": "2023-05-03", "close": 5.66, "volume": 996506.0}, {"date": "2023-05-04", "close": 5.65, "volume": 1298249.0}, {"date": "2023-05-05", "close": 6.09, "volume": 1012946.0}, {"date": "2023-05-08", "close": 6.47, "volume": 1337207.0}, {"date": "2023-05-09", "close": 6.39, "volume": 860997.0}, {"date": "2023-05-10", "close": 6.42, "volume": 1074826.0}, {"date": "2023-05-11", "close": 6.23, "volume": 899483.0}, {"date": "2023-05-12", "close": 6.25, "volume": 841334.0}, {"date": "2023-05-15", "close": 6.64, "volume": 2311893.0}, {"date": "2023-05-16", "close": 7.99, "volume": 8493262.0}, {"date": "2023-05-17", "close": 8.33, "volume": 5375296.0}, {"date": "2023-05-18", "close": 8.5, "volume": 2902596.0}, {"date": "2023-05-19", "close": 8.5, "volume": 2578897.0}, {"date": "2023-05-22", "close": 9.16, "volume": 2471305.0}, {"date": "2023-05-23", "close": 9.47, "volume": 2470001.0}, {"date": "2023-05-24", "close": 7.51, "volume": 13643080.0}, {"date": "2023-05-25", "close": 7.53, "volume": 4738144.0}, {"date": "2023-05-26", "close": 8.51, "volume": 4811969.0}, {"date": "2023-05-30", "close": 8.51, "volume": 3248188.0}, {"date": "2023-05-31", "close": 8.55, "volume": 4330155.0}, {"date": "2023-06-01", "close": 8.87, "volume": 2260488.0}, {"date": "2023-06-02", "close": 8.94, "volume": 1422293.0}, {"date": "2023-06-05", "close": 9.02, "volume": 1287690.0}, {"date": "2023-06-06", "close": 9.04, "volume": 2004666.0}, {"date": "2023-06-07", "close": 9.07, "volume": 2057454.0}, {"date": "2023-06-08", "close": 9.32, "volume": 1767292.0}, {"date": "2023-06-09", "close": 9.25, "volume": 1378425.0}, {"date": "2023-06-12", "close": 9.77, "volume": 3901306.0}, {"date": "2023-06-13", "close": 9.99, "volume": 2954662.0}, {"date": "2023-06-14", "close": 10.0, "volume": 2503164.0}, {"date": "2023-06-15", "close": 9.59, "volume": 1719833.0}, {"date": "2023-06-16", "close": 9.38, "volume": 3134808.0}, {"date": "2023-06-20", "close": 9.04, "volume": 2031649.0}, {"date": "2023-06-21", "close": 8.84, "volume": 1909774.0}, {"date": "2023-06-22", "close": 8.86, "volume": 1444897.0}, {"date": "2023-06-23", "close": 8.77, "volume": 16668560.0}, {"date": "2023-06-26", "close": 8.94, "volume": 1851613.0}, {"date": "2023-06-27", "close": 9.32, "volume": 1515878.0}, {"date": "2023-06-28", "close": 9.83, "volume": 1549955.0}, {"date": "2023-06-29", "close": 9.98, "volume": 2399675.0}, {"date": "2023-06-30", "close": 10.54, "volume": 2544858.0}, {"date": "2023-07-03", "close": 10.4, "volume": 1152473.0}, {"date": "2023-07-05", "close": 10.55, "volume": 2133877.0}, {"date": "2023-07-06", "close": 10.01, "volume": 2098065.0}, {"date": "2023-07-07", "close": 10.2, "volume": 1331353.0}, {"date": "2023-07-10", "close": 10.26, "volume": 1416427.0}, {"date": "2023-07-11", "close": 10.31, "volume": 1140711.0}, {"date": "2023-07-12", "close": 10.34, "volume": 1474365.0}, {"date": "2023-07-13", "close": 10.69, "volume": 1167734.0}, {"date": "2023-07-14", "close": 9.97, "volume": 1474655.0}, {"date": "2023-07-17", "close": 10.39, "volume": 1339228.0}, {"date": "2023-07-18", "close": 10.64, "volume": 1298817.0}, {"date": "2023-07-19", "close": 10.3, "volume": 1339638.0}, {"date": "2023-07-20", "close": 9.56, "volume": 2454968.0}, {"date": "2023-07-21", "close": 9.59, "volume": 1641572.0}, {"date": "2023-07-24", "close": 9.53, "volume": 1242231.0}, {"date": "2023-07-25", "close": 10.01, "volume": 1637456.0}, {"date": "2023-07-26", "close": 9.62, "volume": 1418514.0}, {"date": "2023-07-27", "close": 9.71, "volume": 1170319.0}, {"date": "2023-07-28", "close": 10.07, "volume": 1116374.0}, {"date": "2023-07-31", "close": 10.58, "volume": 1448960.0}, {"date": "2023-08-01", "close": 10.83, "volume": 1239033.0}, {"date": "2023-08-02", "close": 9.95, "volume": 1560984.0}, {"date": "2023-08-03", "close": 9.88, "volume": 811424.0}, {"date": "2023-08-04", "close": 9.69, "volume": 1092645.0}, {"date": "2023-08-07", "close": 9.34, "volume": 1387529.0}, {"date": "2023-08-08", "close": 9.18, "volume": 1333147.0}, {"date": "2023-08-09", "close": 8.84, "volume": 1777913.0}, {"date": "2023-08-10", "close": 8.86, "volume": 1436916.0}, {"date": "2023-08-11", "close": 8.3, "volume": 2678327.0}, {"date": "2023-08-14", "close": 8.61, "volume": 2881623.0}, {"date": "2023-08-15", "close": 9.01, "volume": 8676098.0}, {"date": "2023-08-16", "close": 8.25, "volume": 3974840.0}, {"date": "2023-08-17", "close": 7.775, "volume": 3885114.0}, {"date": "2023-08-18", "close": 7.92, "volume": 1984760.0}, {"date": "2023-08-21", "close": 8.41, "volume": 1981076.0}, {"date": "2023-08-22", "close": 8.48, "volume": 2692948.0}, {"date": "2023-08-23", "close": 8.61, "volume": 1671180.0}, {"date": "2023-08-24", "close": 8.29, "volume": 2693331.0}, {"date": "2023-08-25", "close": 8.49, "volume": 1546183.0}, {"date": "2023-08-28", "close": 8.42, "volume": 2128494.0}, {"date": "2023-08-29", "close": 8.18, "volume": 2881851.0}, {"date": "2023-08-30", "close": 8.44, "volume": 3201406.0}, {"date": "2023-08-31", "close": 8.83, "volume": 3067930.0}, {"date": "2023-09-01", "close": 8.76, "volume": 1323659.0}, {"date": "2023-09-05", "close": 8.58, "volume": 1582088.0}, {"date": "2023-09-06", "close": 8.55, "volume": 2333423.0}, {"date": "2023-09-07", "close": 8.25, "volume": 2396310.0}, {"date": "2023-09-08", "close": 8.26, "volume": 1468675.0}, {"date": "2023-09-11", "close": 8.11, "volume": 2052877.0}, {"date": "2023-09-12", "close": 8.08, "volume": 2787341.0}, {"date": "2023-09-13", "close": 7.75, "volume": 1890395.0}, {"date": "2023-09-14", "close": 7.77, "volume": 1714564.0}, {"date": "2023-09-15", "close": 7.59, "volume": 6439732.0}, {"date": "2023-09-18", "close": 7.7, "volume": 1181476.0}, {"date": "2023-09-19", "close": 7.48, "volume": 1157748.0}, {"date": "2023-09-20", "close": 7.24, "volume": 871016.0}, {"date": "2023-09-21", "close": 6.82, "volume": 1424742.0}, {"date": "2023-09-22", "close": 6.96, "volume": 1353358.0}, {"date": "2023-09-25", "close": 7.02, "volume": 1155383.0}, {"date": "2023-09-26", "close": 6.79, "volume": 1436698.0}, {"date": "2023-09-27", "close": 6.87, "volume": 937141.0}, {"date": "2023-09-28", "close": 6.82, "volume": 2049531.0}, {"date": "2023-09-29", "close": 6.95, "volume": 2601321.0}, {"date": "2023-10-02", "close": 6.95, "volume": 1351884.0}, {"date": "2023-10-03", "close": 6.68, "volume": 1195097.0}, {"date": "2023-10-04", "close": 6.73, "volume": 1328034.0}, {"date": "2023-10-05", "close": 6.32, "volume": 1717901.0}, {"date": "2023-10-06", "close": 6.43, "volume": 1357788.0}, {"date": "2023-10-09", "close": 6.05, "volume": 1531436.0}, {"date": "2023-10-10", "close": 6.36, "volume": 1400626.0}, {"date": "2023-10-11", "close": 6.3, "volume": 941846.0}, {"date": "2023-10-12", "close": 6.25, "volume": 1369628.0}, {"date": "2023-10-13", "close": 5.89, "volume": 2478172.0}, {"date": "2023-10-16", "close": 5.89, "volume": 1426475.0}, {"date": "2023-10-17", "close": 5.91, "volume": 1644688.0}, {"date": "2023-10-18", "close": 5.78, "volume": 1580003.0}, {"date": "2023-10-19", "close": 5.74, "volume": 1222128.0}, {"date": "2023-10-20", "close": 5.59, "volume": 1257264.0}, {"date": "2023-10-23", "close": 5.38, "volume": 1792597.0}, {"date": "2023-10-24", "close": 5.59, "volume": 1655174.0}, {"date": "2023-10-25", "close": 5.29, "volume": 1275156.0}, {"date": "2023-10-26", "close": 5.2, "volume": 1321929.0}, {"date": "2023-10-27", "close": 5.15, "volume": 1431014.0}, {"date": "2023-10-30", "close": 4.83, "volume": 2523496.0}, {"date": "2023-10-31", "close": 5.24, "volume": 2386492.0}, {"date": "2023-11-01", "close": 5.46, "volume": 2931224.0}, {"date": "2023-11-02", "close": 5.82, "volume": 2389591.0}, {"date": "2023-11-03", "close": 6.17, "volume": 2151307.0}, {"date": "2023-11-06", "close": 5.98, "volume": 2344249.0}, {"date": "2023-11-07", "close": 6.03, "volume": 1149005.0}, {"date": "2023-11-08", "close": 5.83, "volume": 2124786.0}, {"date": "2023-11-09", "close": 5.69, "volume": 2872925.0}, {"date": "2023-11-10", "close": 6.26, "volume": 3546255.0}, {"date": "2023-11-13", "close": 6.01, "volume": 2137756.0}, {"date": "2023-11-14", "close": 6.41, "volume": 1949764.0}, {"date": "2023-11-15", "close": 6.59, "volume": 1772423.0}, {"date": "2023-11-16", "close": 6.74, "volume": 1779556.0}, {"date": "2023-11-17", "close": 6.93, "volume": 1985622.0}, {"date": "2023-11-20", "close": 7.09, "volume": 2064804.0}, {"date": "2023-11-21", "close": 6.86, "volume": 1832807.0}, {"date": "2023-11-22", "close": 7.08, "volume": 2039596.0}, {"date": "2023-11-24", "close": 7.22, "volume": 816311.0}, {"date": "2023-11-27", "close": 6.97, "volume": 1284907.0}, {"date": "2023-11-28", "close": 7.09, "volume": 4404610.0}, {"date": "2023-11-29", "close": 7.06, "volume": 1831065.0}, {"date": "2023-11-30", "close": 6.94, "volume": 1601909.0}, {"date": "2023-12-01", "close": 7.16, "volume": 1321468.0}, {"date": "2023-12-04", "close": 7.26, "volume": 1180926.0}, {"date": "2023-12-05", "close": 7.13, "volume": 1030233.0}, {"date": "2023-12-06", "close": 7.29, "volume": 1851214.0}, {"date": "2023-12-07", "close": 7.58, "volume": 1634897.0}, {"date": "2023-12-08", "close": 7.54, "volume": 5629724.0}, {"date": "2023-12-11", "close": 7.55, "volume": 1537806.0}, {"date": "2023-12-12", "close": 7.53, "volume": 1426302.0}, {"date": "2023-12-13", "close": 7.85, "volume": 2617657.0}, {"date": "2023-12-14", "close": 8.29, "volume": 3676658.0}, {"date": "2023-12-15", "close": 8.16, "volume": 4175428.0}, {"date": "2023-12-18", "close": 8.13, "volume": 1847048.0}, {"date": "2023-12-19", "close": 8.19, "volume": 2287426.0}, {"date": "2023-12-20", "close": 7.82, "volume": 2482887.0}, {"date": "2023-12-21", "close": 8.1, "volume": 1353937.0}, {"date": "2023-12-22", "close": 8.15, "volume": 1125049.0}, {"date": "2023-12-26", "close": 8.36, "volume": 1606152.0}, {"date": "2023-12-27", "close": 8.34, "volume": 1125786.0}, {"date": "2023-12-28", "close": 8.3, "volume": 1098136.0}, {"date": "2023-12-29", "close": 8.07, "volume": 1637744.0}, {"date": "2024-01-02", "close": 7.63, "volume": 1653263.0}, {"date": "2024-01-03", "close": 7.22, "volume": 2629549.0}, {"date": "2024-01-04", "close": 7.1, "volume": 2423859.0}, {"date": "2024-01-05", "close": 6.93, "volume": 1644508.0}, {"date": "2024-01-08", "close": 7.19, "volume": 1447172.0}, {"date": "2024-01-09", "close": 7.16, "volume": 1416716.0}, {"date": "2024-01-10", "close": 7.11, "volume": 2311246.0}, {"date": "2024-01-11", "close": 6.65, "volume": 3403930.0}, {"date": "2024-01-12", "close": 6.55, "volume": 1259751.0}, {"date": "2024-01-16", "close": 6.33, "volume": 2135158.0}, {"date": "2024-01-17", "close": 6.07, "volume": 3263103.0}, {"date": "2024-01-18", "close": 6.15, "volume": 1869388.0}, {"date": "2024-01-19", "close": 6.28, "volume": 1241626.0}, {"date": "2024-01-22", "close": 6.5, "volume": 1602032.0}, {"date": "2024-01-23", "close": 6.52, "volume": 1273369.0}, {"date": "2024-01-24", "close": 6.38, "volume": 1366606.0}, {"date": "2024-01-25", "close": 6.33, "volume": 1666374.0}, {"date": "2024-01-26", "close": 6.2, "volume": 1353669.0}, {"date": "2024-01-29", "close": 6.41, "volume": 1303345.0}, {"date": "2024-01-30", "close": 6.12, "volume": 1072477.0}, {"date": "2024-01-31", "close": 5.73, "volume": 2452881.0}, {"date": "2024-02-01", "close": 5.68, "volume": 2120000.0}, {"date": "2024-02-02", "close": 5.63, "volume": 1576763.0}, {"date": "2024-02-05", "close": 5.59, "volume": 1115851.0}, {"date": "2024-02-06", "close": 5.71, "volume": 1610723.0}, {"date": "2024-02-07", "close": 5.68, "volume": 1837161.0}, {"date": "2024-02-08", "close": 6.33, "volume": 2946496.0}, {"date": "2024-02-09", "close": 6.7, "volume": 2796439.0}, {"date": "2024-02-12", "close": 6.81, "volume": 2398615.0}, {"date": "2024-02-13", "close": 6.36, "volume": 2647353.0}, {"date": "2024-02-14", "close": 6.79, "volume": 1408480.0}, {"date": "2024-02-15", "close": 6.72, "volume": 1612056.0}, {"date": "2024-02-16", "close": 6.34, "volume": 1639521.0}, {"date": "2024-02-20", "close": 6.28, "volume": 1663487.0}, {"date": "2024-02-21", "close": 5.98, "volume": 2127490.0}, {"date": "2024-02-22", "close": 5.88, "volume": 2033468.0}, {"date": "2024-02-23", "close": 5.7, "volume": 1856076.0}, {"date": "2024-02-26", "close": 5.68, "volume": 3925342.0}, {"date": "2024-02-27", "close": 5.73, "volume": 5846586.0}, {"date": "2024-02-28", "close": 5.77, "volume": 4962741.0}, {"date": "2024-02-29", "close": 6.14, "volume": 6839181.0}, {"date": "2024-03-01", "close": 5.66, "volume": 13591930.0}, {"date": "2024-03-04", "close": 5.77, "volume": 5005263.0}, {"date": "2024-03-05", "close": 5.38, "volume": 4235818.0}, {"date": "2024-03-06", "close": 5.35, "volume": 3773548.0}, {"date": "2024-03-07", "close": 5.38, "volume": 4233941.0}, {"date": "2024-03-08", "close": 4.85, "volume": 5994688.0}, {"date": "2024-03-11", "close": 5.14, "volume": 5127132.0}, {"date": "2024-03-12", "close": 5.21, "volume": 3776779.0}, {"date": "2024-03-13", "close": 5.13, "volume": 3406937.0}, {"date": "2024-03-14", "close": 4.69, "volume": 5101637.0}, {"date": "2024-03-15", "close": 4.6, "volume": 7878377.0}, {"date": "2024-03-18", "close": 4.69, "volume": 4124011.0}, {"date": "2024-03-19", "close": 4.76, "volume": 3455216.0}, {"date": "2024-03-20", "close": 4.7, "volume": 3562305.0}, {"date": "2024-03-21", "close": 4.46, "volume": 4970318.0}, {"date": "2024-03-22", "close": 4.27, "volume": 4731232.0}, {"date": "2024-03-25", "close": 4.43, "volume": 2542616.0}, {"date": "2024-03-26", "close": 4.29, "volume": 3409676.0}, {"date": "2024-03-27", "close": 4.58, "volume": 3194102.0}, {"date": "2024-03-28", "close": 4.77, "volume": 3175810.0}, {"date": "2024-04-01", "close": 4.86, "volume": 3063365.0}, {"date": "2024-04-02", "close": 4.65, "volume": 2173166.0}, {"date": "2024-04-03", "close": 4.62, "volume": 2261267.0}, {"date": "2024-04-04", "close": 4.52, "volume": 1591641.0}, {"date": "2024-04-05", "close": 4.58, "volume": 1604905.0}, {"date": "2024-04-08", "close": 4.58, "volume": 2120649.0}, {"date": "2024-04-09", "close": 4.7, "volume": 2208779.0}, {"date": "2024-04-10", "close": 4.31, "volume": 3324611.0}, {"date": "2024-04-11", "close": 4.37, "volume": 1854026.0}, {"date": "2024-04-12", "close": 4.32, "volume": 2386469.0}, {"date": "2024-04-15", "close": 4.19, "volume": 4605913.0}, {"date": "2024-04-16", "close": 4.07, "volume": 1974484.0}, {"date": "2024-04-17", "close": 3.9, "volume": 1826979.0}, {"date": "2024-04-18", "close": 3.86, "volume": 1703515.0}, {"date": "2024-04-19", "close": 3.64, "volume": 3101932.0}, {"date": "2024-04-22", "close": 3.67, "volume": 2736527.0}, {"date": "2024-04-23", "close": 3.79, "volume": 2230169.0}, {"date": "2024-04-24", "close": 4.13, "volume": 3110955.0}, {"date": "2024-04-25", "close": 4.14, "volume": 2038591.0}, {"date": "2024-04-26", "close": 4.46, "volume": 2380131.0}, {"date": "2024-04-29", "close": 4.45, "volume": 2049081.0}, {"date": "2024-04-30", "close": 4.33, "volume": 2239670.0}, {"date": "2024-05-01", "close": 4.27, "volume": 1985631.0}, {"date": "2024-05-02", "close": 4.34, "volume": 1618148.0}, {"date": "2024-05-03", "close": 4.65, "volume": 2701436.0}, {"date": "2024-05-06", "close": 4.8, "volume": 1662156.0}, {"date": "2024-05-07", "close": 4.69, "volume": 1558923.0}, {"date": "2024-05-08", "close": 4.58, "volume": 2083805.0}, {"date": "2024-05-09", "close": 4.69, "volume": 2851685.0}, {"date": "2024-05-10", "close": 4.1, "volume": 5576327.0}, {"date": "2024-05-13", "close": 3.97, "volume": 3788376.0}, {"date": "2024-05-14", "close": 4.0, "volume": 3547888.0}, {"date": "2024-05-15", "close": 3.97, "volume": 2517448.0}, {"date": "2024-05-16", "close": 3.91, "volume": 1858105.0}, {"date": "2024-05-17", "close": 3.82, "volume": 1804096.0}, {"date": "2024-05-20", "close": 3.79, "volume": 1526572.0}, {"date": "2024-05-21", "close": 3.75, "volume": 1406841.0}, {"date": "2024-05-22", "close": 3.79, "volume": 2167479.0}, {"date": "2024-05-23", "close": 3.61, "volume": 2635433.0}, {"date": "2024-05-24", "close": 3.7, "volume": 1370326.0}, {"date": "2024-05-28", "close": 3.63, "volume": 1803781.0}, {"date": "2024-05-29", "close": 3.61, "volume": 2524201.0}, {"date": "2024-05-30", "close": 3.95, "volume": 3600233.0}, {"date": "2024-05-31", "close": 3.91, "volume": 2455249.0}, {"date": "2024-06-03", "close": 4.11, "volume": 2909914.0}, {"date": "2024-06-04", "close": 4.15, "volume": 2993684.0}, {"date": "2024-06-05", "close": 4.57, "volume": 3312292.0}, {"date": "2024-06-06", "close": 4.64, "volume": 2654571.0}, {"date": "2024-06-07", "close": 4.45, "volume": 2055263.0}, {"date": "2024-06-10", "close": 4.55, "volume": 2206852.0}, {"date": "2024-06-11", "close": 4.54, "volume": 2174225.0}, {"date": "2024-06-12", "close": 4.85, "volume": 4382174.0}, {"date": "2024-06-13", "close": 4.64, "volume": 2879290.0}, {"date": "2024-06-14", "close": 4.39, "volume": 1845357.0}, {"date": "2024-06-17", "close": 4.27, "volume": 2352537.0}, {"date": "2024-06-18", "close": 4.22, "volume": 2053322.0}, {"date": "2024-06-20", "close": 4.12, "volume": 2499821.0}, {"date": "2024-06-21", "close": 4.17, "volume": 6597120.0}, {"date": "2024-06-24", "close": 4.0, "volume": 1802717.0}, {"date": "2024-06-25", "close": 3.88, "volume": 2136121.0}, {"date": "2024-06-26", "close": 3.96, "volume": 1345721.0}, {"date": "2024-06-27", "close": 3.96, "volume": 1355700.0}, {"date": "2024-06-28", "close": 3.93, "volume": 4699742.0}, {"date": "2024-07-01", "close": 3.91, "volume": 1728859.0}, {"date": "2024-07-02", "close": 3.98, "volume": 1795940.0}, {"date": "2024-07-03", "close": 4.03, "volume": 1140052.0}, {"date": "2024-07-05", "close": 4.11, "volume": 1263605.0}, {"date": "2024-07-08", "close": 4.39, "volume": 1710993.0}, {"date": "2024-07-09", "close": 4.28, "volume": 1771562.0}, {"date": "2024-07-10", "close": 4.47, "volume": 2747978.0}, {"date": "2024-07-11", "close": 4.57, "volume": 2958170.0}, {"date": "2024-07-12", "close": 4.77, "volume": 2881675.0}, {"date": "2024-07-15", "close": 4.81, "volume": 2117204.0}, {"date": "2024-07-16", "close": 4.92, "volume": 3026201.0}, {"date": "2024-07-17", "close": 4.55, "volume": 3246934.0}, {"date": "2024-07-18", "close": 4.17, "volume": 2592774.0}, {"date": "2024-07-19", "close": 4.03, "volume": 2046507.0}, {"date": "2024-07-22", "close": 4.16, "volume": 2167199.0}, {"date": "2024-07-23", "close": 4.16, "volume": 1704682.0}, {"date": "2024-07-24", "close": 3.95, "volume": 1643257.0}, {"date": "2024-07-25", "close": 3.94, "volume": 2077667.0}, {"date": "2024-07-26", "close": 3.83, "volume": 2861130.0}, {"date": "2024-07-29", "close": 3.88, "volume": 2316297.0}, {"date": "2024-07-30", "close": 3.58, "volume": 3403086.0}, {"date": "2024-07-31", "close": 3.71, "volume": 3028241.0}, {"date": "2024-08-01", "close": 3.37, "volume": 2984339.0}, {"date": "2024-08-02", "close": 3.25, "volume": 2669231.0}, {"date": "2024-08-05", "close": 3.05, "volume": 4337355.0}, {"date": "2024-08-06", "close": 3.21, "volume": 3502450.0}, {"date": "2024-08-07", "close": 3.19, "volume": 4078594.0}, {"date": "2024-08-08", "close": 3.13, "volume": 2478735.0}, {"date": "2024-08-09", "close": 3.02, "volume": 2524487.0}, {"date": "2024-08-12", "close": 2.87, "volume": 2311469.0}, {"date": "2024-08-13", "close": 3.08, "volume": 2124575.0}, {"date": "2024-08-14", "close": 2.93, "volume": 2055009.0}, {"date": "2024-08-15", "close": 3.14, "volume": 1807638.0}, {"date": "2024-08-16", "close": 3.1, "volume": 1618695.0}, {"date": "2024-08-19", "close": 3.16, "volume": 2611822.0}, {"date": "2024-08-20", "close": 3.01, "volume": 1422274.0}, {"date": "2024-08-21", "close": 3.12, "volume": 1783030.0}, {"date": "2024-08-22", "close": 3.01, "volume": 1484517.0}, {"date": "2024-08-23", "close": 3.09, "volume": 1671839.0}, {"date": "2024-08-26", "close": 3.12, "volume": 1412327.0}, {"date": "2024-08-27", "close": 3.09, "volume": 1908494.0}, {"date": "2024-08-28", "close": 2.93, "volume": 2490067.0}, {"date": "2024-08-29", "close": 3.1, "volume": 3121051.0}, {"date": "2024-08-30", "close": 3.02, "volume": 2990157.0}, {"date": "2024-09-03", "close": 2.58, "volume": 4524635.0}, {"date": "2024-09-04", "close": 2.52, "volume": 5105828.0}, {"date": "2024-09-05", "close": 2.43, "volume": 2428442.0}, {"date": "2024-09-06", "close": 2.33, "volume": 3504609.0}, {"date": "2024-09-09", "close": 2.27, "volume": 2972790.0}, {"date": "2024-09-10", "close": 2.3, "volume": 1924433.0}, {"date": "2024-09-11", "close": 2.47, "volume": 2549322.0}, {"date": "2024-09-12", "close": 2.32, "volume": 2082135.0}, {"date": "2024-09-13", "close": 2.56, "volume": 2755296.0}, {"date": "2024-09-16", "close": 2.54, "volume": 2494782.0}, {"date": "2024-09-17", "close": 2.31, "volume": 4709711.0}, {"date": "2024-09-18", "close": 2.285, "volume": 3406172.0}, {"date": "2024-09-19", "close": 2.4, "volume": 2002487.0}, {"date": "2024-09-20", "close": 2.23, "volume": 3792748.0}, {"date": "2024-09-23", "close": 2.18, "volume": 2808250.0}, {"date": "2024-09-24", "close": 2.24, "volume": 2652191.0}, {"date": "2024-09-25", "close": 2.2, "volume": 1412781.0}, {"date": "2024-09-26", "close": 2.44, "volume": 4119087.0}, {"date": "2024-09-27", "close": 2.58, "volume": 5246375.0}, {"date": "2024-09-30", "close": 2.45, "volume": 2303913.0}, {"date": "2024-10-01", "close": 2.3, "volume": 2387224.0}, {"date": "2024-10-02", "close": 2.48, "volume": 2882462.0}, {"date": "2024-10-03", "close": 2.39, "volume": 1948027.0}, {"date": "2024-10-04", "close": 2.44, "volume": 1615043.0}, {"date": "2024-10-07", "close": 2.42, "volume": 1663703.0}, {"date": "2024-10-08", "close": 2.37, "volume": 1055060.0}, {"date": "2024-10-09", "close": 2.48, "volume": 1628403.0}, {"date": "2024-10-10", "close": 2.41, "volume": 1186286.0}, {"date": "2024-10-11", "close": 2.55, "volume": 2080417.0}, {"date": "2024-10-14", "close": 2.52, "volume": 1494906.0}, {"date": "2024-10-15", "close": 2.51, "volume": 1608242.0}, {"date": "2024-10-16", "close": 2.59, "volume": 1598321.0}, {"date": "2024-10-17", "close": 2.56, "volume": 2106532.0}, {"date": "2024-10-18", "close": 2.56, "volume": 1627554.0}, {"date": "2024-10-21", "close": 2.56, "volume": 1907261.0}, {"date": "2024-10-22", "close": 2.6, "volume": 2021585.0}, {"date": "2024-10-23", "close": 2.49, "volume": 1841490.0}, {"date": "2024-10-24", "close": 2.5, "volume": 1389167.0}, {"date": "2024-10-25", "close": 2.55, "volume": 1981037.0}, {"date": "2024-10-28", "close": 2.78, "volume": 3991347.0}, {"date": "2024-10-29", "close": 2.85, "volume": 3164889.0}, {"date": "2024-10-30", "close": 2.67, "volume": 2549556.0}, {"date": "2024-10-31", "close": 2.47, "volume": 2964014.0}, {"date": "2024-11-01", "close": 2.58, "volume": 1987773.0}, {"date": "2024-11-04", "close": 2.61, "volume": 4640814.0}, {"date": "2024-11-05", "close": 2.36, "volume": 6141420.0}, {"date": "2024-11-06", "close": 2.3, "volume": 3668264.0}, {"date": "2024-11-07", "close": 2.2, "volume": 3443898.0}, {"date": "2024-11-08", "close": 2.16, "volume": 2915732.0}, {"date": "2024-11-11", "close": 2.04, "volume": 4834383.0}, {"date": "2024-11-12", "close": 1.88, "volume": 4682040.0}, {"date": "2024-11-13", "close": 1.79, "volume": 5148399.0}, {"date": "2024-11-14", "close": 1.88, "volume": 3345121.0}, {"date": "2024-11-15", "close": 1.78, "volume": 2460231.0}, {"date": "2024-11-18", "close": 1.78, "volume": 2069363.0}, {"date": "2024-11-19", "close": 1.86, "volume": 1677532.0}, {"date": "2024-11-20", "close": 1.83, "volume": 1514140.0}, {"date": "2024-11-21", "close": 2.02, "volume": 2851424.0}, {"date": "2024-11-22", "close": 2.42, "volume": 7789802.0}, {"date": "2024-11-25", "close": 2.78, "volume": 7867594.0}, {"date": "2024-11-26", "close": 2.55, "volume": 4986989.0}, {"date": "2024-11-27", "close": 2.46, "volume": 3017575.0}, {"date": "2024-11-29", "close": 2.75, "volume": 4479038.0}, {"date": "2024-12-02", "close": 3.02, "volume": 7000628.0}, {"date": "2024-12-03", "close": 3.14, "volume": 8219124.0}, {"date": "2024-12-04", "close": 3.21, "volume": 13681470.0}, {"date": "2024-12-05", "close": 3.77, "volume": 15060470.0}, {"date": "2024-12-06", "close": 3.77, "volume": 12959060.0}, {"date": "2024-12-09", "close": 4.33, "volume": 18999860.0}, {"date": "2024-12-10", "close": 4.35, "volume": 12551720.0}, {"date": "2024-12-11", "close": 4.08, "volume": 9506814.0}, {"date": "2024-12-12", "close": 3.6, "volume": 12038400.0}, {"date": "2024-12-13", "close": 3.44, "volume": 7413365.0}, {"date": "2024-12-16", "close": 3.24, "volume": 9135812.0}, {"date": "2024-12-17", "close": 3.26, "volume": 6714101.0}, {"date": "2024-12-18", "close": 3.3, "volume": 9846536.0}, {"date": "2024-12-19", "close": 2.81, "volume": 8612017.0}, {"date": "2024-12-20", "close": 3.17, "volume": 10230920.0}, {"date": "2024-12-23", "close": 3.86, "volume": 13979820.0}, {"date": "2024-12-24", "close": 3.98, "volume": 7800706.0}, {"date": "2024-12-26", "close": 4.12, "volume": 6144428.0}, {"date": "2024-12-27", "close": 4.03, "volume": 5118079.0}, {"date": "2024-12-30", "close": 3.9, "volume": 5295317.0}, {"date": "2024-12-31", "close": 3.57, "volume": 6228875.0}, {"date": "2025-01-02", "close": 3.49, "volume": 4968827.0}, {"date": "2025-01-03", "close": 3.99, "volume": 6179735.0}, {"date": "2025-01-06", "close": 4.25, "volume": 9126290.0}, {"date": "2025-01-07", "close": 3.91, "volume": 5579454.0}, {"date": "2025-01-08", "close": 3.43, "volume": 5530781.0}, {"date": "2025-01-10", "close": 3.255, "volume": 4085263.0}, {"date": "2025-01-13", "close": 2.96, "volume": 5602288.0}, {"date": "2025-01-14", "close": 3.09, "volume": 4707036.0}, {"date": "2025-01-15", "close": 3.52, "volume": 5363102.0}, {"date": "2025-01-16", "close": 3.31, "volume": 3402653.0}, {"date": "2025-01-17", "close": 3.26, "volume": 2803280.0}, {"date": "2025-01-21", "close": 3.56, "volume": 3986124.0}, {"date": "2025-01-22", "close": 3.37, "volume": 3131461.0}, {"date": "2025-01-23", "close": 3.35, "volume": 2555812.0}, {"date": "2025-01-24", "close": 3.45, "volume": 4848596.0}, {"date": "2025-01-27", "close": 2.99, "volume": 5810289.0}, {"date": "2025-01-28", "close": 2.98, "volume": 3777095.0}, {"date": "2025-01-29", "close": 2.98, "volume": 2216653.0}, {"date": "2025-01-30", "close": 3.03, "volume": 2312123.0}, {"date": "2025-01-31", "close": 3.03, "volume": 4990907.0}, {"date": "2025-02-03", "close": 2.9, "volume": 3507506.0}, {"date": "2025-02-04", "close": 3.01, "volume": 2264131.0}, {"date": "2025-02-05", "close": 3.14, "volume": 3145290.0}, {"date": "2025-02-06", "close": 3.04, "volume": 2487026.0}, {"date": "2025-02-07", "close": 2.97, "volume": 2704572.0}, {"date": "2025-02-10", "close": 2.91, "volume": 2758297.0}, {"date": "2025-02-11", "close": 2.76, "volume": 2841827.0}, {"date": "2025-02-12", "close": 2.85, "volume": 2698994.0}, {"date": "2025-02-13", "close": 2.9, "volume": 3984350.0}, {"date": "2025-02-14", "close": 3.0, "volume": 3321758.0}, {"date": "2025-02-18", "close": 3.33, "volume": 8311197.0}, {"date": "2025-02-19", "close": 3.44, "volume": 4865203.0}, {"date": "2025-02-20", "close": 3.4, "volume": 2247881.0}, {"date": "2025-02-21", "close": 3.17, "volume": 3121802.0}, {"date": "2025-02-24", "close": 2.89, "volume": 5898049.0}, {"date": "2025-02-25", "close": 2.39, "volume": 9821044.0}, {"date": "2025-02-26", "close": 2.6, "volume": 4773763.0}, {"date": "2025-02-27", "close": 2.38, "volume": 4910271.0}, {"date": "2025-02-28", "close": 2.44, "volume": 4064016.0}, {"date": "2025-03-03", "close": 2.29, "volume": 4114169.0}, {"date": "2025-03-04", "close": 2.44, "volume": 3368226.0}, {"date": "2025-03-05", "close": 2.64, "volume": 4707497.0}, {"date": "2025-03-06", "close": 2.49, "volume": 3695065.0}, {"date": "2025-03-07", "close": 2.54, "volume": 4029934.0}, {"date": "2025-03-10", "close": 2.235, "volume": 4031993.0}, {"date": "2025-03-11", "close": 2.54, "volume": 4648023.0}, {"date": "2025-03-12", "close": 2.44, "volume": 3662385.0}, {"date": "2025-03-13", "close": 2.24, "volume": 4927654.0}, {"date": "2025-03-14", "close": 2.5, "volume": 5025722.0}, {"date": "2025-03-17", "close": 2.65, "volume": 4123388.0}, {"date": "2025-03-18", "close": 2.48, "volume": 3740646.0}, {"date": "2025-03-19", "close": 2.53, "volume": 3538711.0}, {"date": "2025-03-20", "close": 2.33, "volume": 4722722.0}, {"date": "2025-03-21", "close": 2.33, "volume": 4234839.0}, {"date": "2025-03-24", "close": 2.26, "volume": 6438155.0}, {"date": "2025-03-25", "close": 2.21, "volume": 4439349.0}, {"date": "2025-03-26", "close": 2.13, "volume": 3126449.0}, {"date": "2025-03-27", "close": 2.04, "volume": 3309902.0}, {"date": "2025-03-28", "close": 1.83, "volume": 6719024.0}, {"date": "2025-03-31", "close": 2.05, "volume": 5314846.0}, {"date": "2025-04-01", "close": 2.0, "volume": 4676431.0}, {"date": "2025-04-02", "close": 1.91, "volume": 4020034.0}, {"date": "2025-04-03", "close": 1.605, "volume": 6165480.0}, {"date": "2025-04-04", "close": 1.81, "volume": 6667212.0}, {"date": "2025-04-07", "close": 1.75, "volume": 6918681.0}, {"date": "2025-04-08", "close": 1.63, "volume": 3918169.0}, {"date": "2025-04-09", "close": 1.9, "volume": 7977219.0}, {"date": "2025-04-10", "close": 1.76, "volume": 3158763.0}, {"date": "2025-04-11", "close": 1.8, "volume": 2140208.0}, {"date": "2025-04-14", "close": 1.74, "volume": 3416513.0}, {"date": "2025-04-15", "close": 1.74, "volume": 1813769.0}, {"date": "2025-04-16", "close": 1.73, "volume": 2704829.0}, {"date": "2025-04-17", "close": 1.82, "volume": 1938826.0}, {"date": "2025-04-21", "close": 1.8, "volume": 2716151.0}, {"date": "2025-04-22", "close": 1.8, "volume": 2670383.0}, {"date": "2025-04-23", "close": 1.86, "volume": 3087345.0}, {"date": "2025-04-24", "close": 2.03, "volume": 4006428.0}, {"date": "2025-04-25", "close": 2.05, "volume": 2131779.0}, {"date": "2025-04-28", "close": 2.01, "volume": 2266418.0}, {"date": "2025-04-29", "close": 1.96, "volume": 2144339.0}, {"date": "2025-04-30", "close": 1.93, "volume": 2780363.0}, {"date": "2025-05-01", "close": 1.91, "volume": 1867003.0}, {"date": "2025-05-02", "close": 2.05, "volume": 2945567.0}, {"date": "2025-05-05", "close": 2.0, "volume": 2416057.0}, {"date": "2025-05-06", "close": 1.905, "volume": 2773074.0}, {"date": "2025-05-07", "close": 1.955, "volume": 2125311.0}, {"date": "2025-05-08", "close": 1.9, "volume": 4347391.0}, {"date": "2025-05-09", "close": 1.88, "volume": 2940214.0}, {"date": "2025-05-12", "close": 2.07, "volume": 5841275.0}, {"date": "2025-05-13", "close": 2.14, "volume": 3205692.0}, {"date": "2025-05-14", "close": 2.09, "volume": 2419311.0}, {"date": "2025-05-15", "close": 2.07, "volume": 2721985.0}, {"date": "2025-05-16", "close": 2.08, "volume": 2346627.0}, {"date": "2025-05-19", "close": 2.03, "volume": 1495677.0}, {"date": "2025-05-20", "close": 2.0, "volume": 2344647.0}, {"date": "2025-05-21", "close": 1.91, "volume": 61759440.0}, {"date": "2025-05-22", "close": 5.05, "volume": 276487800.0}, {"date": "2025-05-23", "close": 4.41, "volume": 78011120.0}, {"date": "2025-05-27", "close": 6.5, "volume": 271628300.0}, {"date": "2025-05-28", "close": 6.16, "volume": 140280300.0}, {"date": "2025-05-29", "close": 5.39, "volume": 105072500.0}, {"date": "2025-05-30", "close": 5.1, "volume": 45067540.0}, {"date": "2025-06-02", "close": 5.52, "volume": 57625740.0}, {"date": "2025-06-03", "close": 5.94, "volume": 93332230.0}, {"date": "2025-06-04", "close": 6.78, "volume": 103350900.0}, {"date": "2025-06-05", "close": 6.05, "volume": 66102590.0}, {"date": "2025-06-06", "close": 6.18, "volume": 43949500.0}, {"date": "2025-06-09", "close": 7.3, "volume": 127280900.0}, {"date": "2025-06-10", "close": 8.09, "volume": 133001600.0}, {"date": "2025-06-11", "close": 7.96, "volume": 104392100.0}, {"date": "2025-06-12", "close": 7.81, "volume": 47982820.0}, {"date": "2025-06-13", "close": 7.32, "volume": 40696650.0}, {"date": "2025-06-16", "close": 7.19, "volume": 60072730.0}, {"date": "2025-06-17", "close": 6.86, "volume": 34144930.0}, {"date": "2025-06-18", "close": 7.0, "volume": 29494100.0}, {"date": "2025-06-20", "close": 7.01, "volume": 30968150.0}, {"date": "2025-06-23", "close": 6.52, "volume": 42358350.0}, {"date": "2025-06-24", "close": 7.35, "volume": 43421870.0}, {"date": "2025-06-25", "close": 7.02, "volume": 35339180.0}, {"date": "2025-06-26", "close": 6.61, "volume": 44514560.0}, {"date": "2025-06-27", "close": 6.67, "volume": 28133980.0}, {"date": "2025-06-30", "close": 6.55, "volume": 26774530.0}, {"date": "2025-07-01", "close": 6.27, "volume": 24429780.0}, {"date": "2025-07-02", "close": 6.32, "volume": 16457980.0}, {"date": "2025-07-03", "close": 6.44, "volume": 15163300.0}, {"date": "2025-07-07", "close": 6.15, "volume": 19121050.0}, {"date": "2025-07-08", "close": 6.58, "volume": 21156970.0}, {"date": "2025-07-09", "close": 6.43, "volume": 13805760.0}, {"date": "2025-07-10", "close": 6.26, "volume": 16119470.0}, {"date": "2025-07-11", "close": 5.84, "volume": 19182290.0}, {"date": "2025-07-14", "close": 5.87, "volume": 15097790.0}, {"date": "2025-07-15", "close": 6.23, "volume": 31072670.0}, {"date": "2025-07-16", "close": 6.15, "volume": 15113830.0}, {"date": "2025-07-17", "close": 6.27, "volume": 16530520.0}, {"date": "2025-07-18", "close": 6.79, "volume": 30469100.0}, {"date": "2025-07-21", "close": 8.47, "volume": 120768500.0}, {"date": "2025-07-22", "close": 8.62, "volume": 53360680.0}, {"date": "2025-07-23", "close": 8.82, "volume": 28880800.0}, {"date": "2025-07-24", "close": 8.98, "volume": 32622230.0}, {"date": "2025-07-25", "close": 8.79, "volume": 21875540.0}, {"date": "2025-07-28", "close": 8.56, "volume": 27872860.0}, {"date": "2025-07-29", "close": 7.52, "volume": 27836790.0}, {"date": "2025-07-30", "close": 7.21, "volume": 19200350.0}, {"date": "2025-07-31", "close": 7.33, "volume": 20828680.0}, {"date": "2025-08-01", "close": 7.96, "volume": 32572000.0}, {"date": "2025-08-04", "close": 8.05, "volume": 38057540.0}, {"date": "2025-08-05", "close": 6.77, "volume": 57341280.0}, {"date": "2025-08-06", "close": 6.35, "volume": 21336380.0}, {"date": "2025-08-07", "close": 6.79, "volume": 26008310.0}, {"date": "2025-08-08", "close": 6.66, "volume": 20807970.0}, {"date": "2025-08-11", "close": 6.6, "volume": 15602540.0}, {"date": "2025-08-12", "close": 6.96, "volume": 16536040.0}, {"date": "2025-08-13", "close": 7.36, "volume": 21211760.0}, {"date": "2025-08-14", "close": 7.25, "volume": 14031290.0}, {"date": "2025-08-15", "close": 6.92, "volume": 13044300.0}, {"date": "2025-08-18", "close": 6.77, "volume": 10217550.0}, {"date": "2025-08-19", "close": 6.43, "volume": 12945020.0}, {"date": "2025-08-20", "close": 6.25, "volume": 11302560.0}, {"date": "2025-08-21", "close": 6.21, "volume": 7502003.0}, {"date": "2025-08-22", "close": 6.43, "volume": 12638190.0}, {"date": "2025-08-25", "close": 6.2, "volume": 10228340.0}, {"date": "2025-08-26", "close": 6.09, "volume": 16832970.0}, {"date": "2025-08-27", "close": 6.07, "volume": 11446410.0}, {"date": "2025-08-28", "close": 6.04, "volume": 11584730.0}, {"date": "2025-08-29", "close": 5.86, "volume": 12831490.0}, {"date": "2025-09-02", "close": 5.76, "volume": 10691520.0}, {"date": "2025-09-03", "close": 5.73, "volume": 9690119.0}, {"date": "2025-09-04", "close": 5.54, "volume": 10615080.0}, {"date": "2025-09-05", "close": 5.6, "volume": 14535010.0}, {"date": "2025-09-08", "close": 5.61, "volume": 12858620.0}, {"date": "2025-09-09", "close": 5.76, "volume": 13555330.0}, {"date": "2025-09-10", "close": 5.64, "volume": 18000390.0}, {"date": "2025-09-11", "close": 6.08, "volume": 21909040.0}, {"date": "2025-09-12", "close": 6.17, "volume": 31238400.0}, {"date": "2025-09-15", "close": 6.11, "volume": 17576330.0}, {"date": "2025-09-16", "close": 5.89, "volume": 13645520.0}, {"date": "2025-09-17", "close": 6.46, "volume": 28721570.0}, {"date": "2025-09-18", "close": 6.73, "volume": 26796620.0}, {"date": "2025-09-19", "close": 7.01, "volume": 31351570.0}, {"date": "2025-09-22", "close": 7.16, "volume": 23495780.0}, {"date": "2025-09-23", "close": 6.88, "volume": 21652530.0}, {"date": "2025-09-24", "close": 6.86, "volume": 19816960.0}, {"date": "2025-09-25", "close": 6.51, "volume": 16528490.0}, {"date": "2025-09-26", "close": 6.43, "volume": 11984420.0}, {"date": "2025-09-29", "close": 7.19, "volume": 43663510.0}, {"date": "2025-09-30", "close": 7.22, "volume": 24484020.0}, {"date": "2025-10-01", "close": 7.3, "volume": 40175760.0}, {"date": "2025-10-02", "close": 8.195, "volume": 60483660.0}, {"date": "2025-10-03", "close": 7.82, "volume": 34096690.0}, {"date": "2025-10-06", "close": 8.13, "volume": 34691780.0}, {"date": "2025-10-07", "close": 7.78, "volume": 45204600.0}, {"date": "2025-10-08", "close": 7.74, "volume": 71534610.0}, {"date": "2025-10-09", "close": 8.0, "volume": 122956700.0}, {"date": "2025-10-10", "close": 8.23, "volume": 95195940.0}, {"date": "2025-10-13", "close": 9.97, "volume": 147107400.0}, {"date": "2025-10-14", "close": 12.57, "volume": 157929900.0}, {"date": "2025-10-15", "close": 15.16, "volume": 148371400.0}, {"date": "2025-10-16", "close": 15.63, "volume": 144343700.0}, {"date": "2025-10-17", "close": 14.66, "volume": 75353060.0}, {"date": "2025-10-20", "close": 17.1, "volume": 91241410.0}, {"date": "2025-10-21", "close": 15.03, "volume": 59296620.0}, {"date": "2025-10-22", "close": 13.605, "volume": 54948130.0}, {"date": "2025-10-23", "close": 13.61, "volume": 29194350.0}, {"date": "2025-10-24", "close": 14.07, "volume": 34972730.0}, {"date": "2025-10-27", "close": 13.91, "volume": 39211930.0}, {"date": "2025-10-28", "close": 12.83, "volume": 28553130.0}, {"date": "2025-10-29", "close": 13.57, "volume": 30130480.0}, {"date": "2025-10-30", "close": 12.56, "volume": 23457780.0}, {"date": "2025-10-31", "close": 13.46, "volume": 27040580.0}, {"date": "2025-11-03", "close": 12.25, "volume": 36040540.0}, {"date": "2025-11-04", "close": 10.46, "volume": 37670620.0}, {"date": "2025-11-05", "close": 9.86, "volume": 29133030.0}, {"date": "2025-11-06", "close": 8.835, "volume": 23405520.0}, {"date": "2025-11-07", "close": 7.84, "volume": 49140430.0}, {"date": "2025-11-10", "close": 9.6, "volume": 46949880.0}, {"date": "2025-11-11", "close": 9.12, "volume": 34447600.0}, {"date": "2025-11-12", "close": 8.64, "volume": 19370050.0}, {"date": "2025-11-13", "close": 7.91, "volume": 18979040.0}, {"date": "2025-11-14", "close": 8.11, "volume": 22619980.0}, {"date": "2025-11-17", "close": 7.73, "volume": 17269110.0}, {"date": "2025-11-18", "close": 7.78, "volume": 16383550.0}, {"date": "2025-11-19", "close": 7.72, "volume": 18043510.0}, {"date": "2025-11-20", "close": 7.55, "volume": 32886350.0}, {"date": "2025-11-21", "close": 7.56, "volume": 25305300.0}, {"date": "2025-11-24", "close": 8.29, "volume": 21113180.0}, {"date": "2025-11-25", "close": 8.03, "volume": 13604550.0}, {"date": "2025-11-26", "close": 8.34, "volume": 20735960.0}, {"date": "2025-11-28", "close": 8.74, "volume": 13626350.0}, {"date": "2025-12-01", "close": 8.3, "volume": 13999570.0}, {"date": "2025-12-02", "close": 8.32, "volume": 16078380.0}, {"date": "2025-12-03", "close": 8.69, "volume": 13469480.0}, {"date": "2025-12-04", "close": 9.45, "volume": 19073040.0}, {"date": "2025-12-05", "close": 9.48, "volume": 12564260.0}, {"date": "2025-12-08", "close": 9.6, "volume": 24950940.0}, {"date": "2025-12-09", "close": 9.17, "volume": 19417940.0}, {"date": "2025-12-10", "close": 9.12, "volume": 13950420.0}, {"date": "2025-12-11", "close": 9.18, "volume": 15489050.0}, {"date": "2025-12-12", "close": 8.59, "volume": 14325890.0}, {"date": "2025-12-15", "close": 7.96, "volume": 18871220.0}, {"date": "2025-12-16", "close": 7.83, "volume": 10740400.0}, {"date": "2025-12-17", "close": 7.38, "volume": 12209460.0}, {"date": "2025-12-18", "close": 7.37, "volume": 12112850.0}, {"date": "2025-12-19", "close": 7.81, "volume": 20343010.0}, {"date": "2025-12-22", "close": 7.9, "volume": 11158250.0}, {"date": "2025-12-23", "close": 7.66, "volume": 7345906.0}, {"date": "2025-12-24", "close": 7.66, "volume": 4531430.0}, {"date": "2025-12-26", "close": 7.4, "volume": 7684446.0}, {"date": "2025-12-29", "close": 7.21, "volume": 8722034.0}, {"date": "2025-12-30", "close": 7.24, "volume": 8155993.0}, {"date": "2025-12-31", "close": 7.14, "volume": 8492757.0}, {"date": "2026-01-02", "close": 8.38, "volume": 34901640.0}, {"date": "2026-01-05", "close": 9.05, "volume": 41331390.0}, {"date": "2026-01-06", "close": 10.19, "volume": 61385490.0}, {"date": "2026-01-07", "close": 10.31, "volume": 37234520.0}, {"date": "2026-01-08", "close": 10.06, "volume": 27285580.0}, {"date": "2026-01-09", "close": 10.07, "volume": 23796490.0}, {"date": "2026-01-12", "close": 10.43, "volume": 28128450.0}, {"date": "2026-01-13", "close": 9.455, "volume": 32389980.0}, {"date": "2026-01-14", "close": 10.04, "volume": 31233750.0}, {"date": "2026-01-15", "close": 10.0, "volume": 32719680.0}, {"date": "2026-01-16", "close": 10.91, "volume": 28794820.0}, {"date": "2026-01-20", "close": 9.86, "volume": 25759220.0}, {"date": "2026-01-21", "close": 9.76, "volume": 18541420.0}, {"date": "2026-01-22", "close": 11.29, "volume": 37350300.0}, {"date": "2026-01-23", "close": 10.17, "volume": 29014010.0}, {"date": "2026-01-26", "close": 9.38, "volume": 16399990.0}, {"date": "2026-01-27", "close": 9.56, "volume": 22800620.0}, {"date": "2026-01-28", "close": 10.19, "volume": 27286860.0}, {"date": "2026-01-29", "close": 9.46, "volume": 25713570.0}, {"date": "2026-01-30", "close": 8.58, "volume": 16660330.0}, {"date": "2026-02-02", "close": 8.62, "volume": 14890190.0}, {"date": "2026-02-03", "close": 9.05, "volume": 21467900.0}, {"date": "2026-02-04", "close": 8.2, "volume": 19671790.0}, {"date": "2026-02-05", "close": 7.43, "volume": 16380130.0}, {"date": "2026-02-06", "close": 8.86, "volume": 27434900.0}, {"date": "2026-02-09", "close": 9.22, "volume": 18861980.0}, {"date": "2026-02-10", "close": 8.79, "volume": 25120580.0}, {"date": "2026-02-11", "close": 8.76, "volume": 17067400.0}, {"date": "2026-02-12", "close": 8.37, "volume": 17309690.0}, {"date": "2026-02-13", "close": 8.3, "volume": 15468490.0}, {"date": "2026-02-17", "close": 8.22, "volume": 13935030.0}, {"date": "2026-02-18", "close": 8.09, "volume": 10341840.0}, {"date": "2026-02-19", "close": 8.08, "volume": 12399060.0}, {"date": "2026-02-20", "close": 7.88, "volume": 13292840.0}, {"date": "2026-02-23", "close": 8.12, "volume": 12727040.0}, {"date": "2026-02-24", "close": 8.26, "volume": 19982100.0}, {"date": "2026-02-25", "close": 9.88, "volume": 50713690.0}, {"date": "2026-02-26", "close": 9.51, "volume": 21190410.0}, {"date": "2026-02-27", "close": 9.0, "volume": 18786550.0}, {"date": "2026-03-02", "close": 9.55, "volume": 14669500.0}, {"date": "2026-03-03", "close": 8.9, "volume": 19142950.0}, {"date": "2026-03-04", "close": 9.22, "volume": 12746870.0}, {"date": "2026-03-05", "close": 8.96, "volume": 12638750.0}, {"date": "2026-03-06", "close": 8.2, "volume": 15267990.0}, {"date": "2026-03-09", "close": 8.38, "volume": 15154550.0}, {"date": "2026-03-10", "close": 8.68, "volume": 15845750.0}, {"date": "2026-03-11", "close": 10.84, "volume": 55663320.0}, {"date": "2026-03-12", "close": 9.98, "volume": 28041320.0}, {"date": "2026-03-13", "close": 10.1, "volume": 21758360.0}, {"date": "2026-03-16", "close": 10.49, "volume": 44981910.0}, {"date": "2026-03-17", "close": 9.82, "volume": 25005860.0}, {"date": "2026-03-18", "close": 9.06, "volume": 22972410.0}, {"date": "2026-03-19", "close": 9.17, "volume": 18457520.0}, {"date": "2026-03-20", "close": 8.75, "volume": 20429570.0}, {"date": "2026-03-23", "close": 9.18, "volume": 18633150.0}, {"date": "2026-03-24", "close": 9.28, "volume": 13935440.0}, {"date": "2026-03-25", "close": 9.48, "volume": 13712160.0}, {"date": "2026-03-26", "close": 9.02, "volume": 17173800.0}, {"date": "2026-03-27", "close": 8.28, "volume": 21885760.0}, {"date": "2026-03-30", "close": 7.83, "volume": 25616390.0}, {"date": "2026-03-31", "close": 8.77, "volume": 24923140.0}, {"date": "2026-04-01", "close": 8.54, "volume": 19688700.0}, {"date": "2026-04-02", "close": 8.8, "volume": 11407440.0}, {"date": "2026-04-06", "close": 8.835, "volume": 9496416.0}, {"date": "2026-04-07", "close": 8.57, "volume": 9875778.0}, {"date": "2026-04-08", "close": 9.55, "volume": 31655210.0}, {"date": "2026-04-09", "close": 9.42, "volume": 16271380.0}, {"date": "2026-04-10", "close": 9.54, "volume": 14791890.0}, {"date": "2026-04-13", "close": 9.82, "volume": 13571260.0}, {"date": "2026-04-14", "close": 9.87, "volume": 17091150.0}, {"date": "2026-04-15", "close": 10.26, "volume": 19269920.0}, {"date": "2026-04-16", "close": 12.37, "volume": 50761110.0}, {"date": "2026-04-17", "close": 12.32, "volume": 36741470.0}, {"date": "2026-04-20", "close": 13.2, "volume": 31465750.0}, {"date": "2026-04-21", "close": 15.33, "volume": 87717910.0}, {"date": "2026-04-22", "close": 18.47, "volume": 84760060.0}, {"date": "2026-04-23", "close": 18.51, "volume": 53518700.0}, {"date": "2026-04-24", "close": 17.28, "volume": 46861180.0}, {"date": "2026-04-27", "close": 18.3, "volume": 32853630.0}, {"date": "2026-04-28", "close": 15.12, "volume": 37148580.0}, {"date": "2026-04-29", "close": 15.48, "volume": 27887810.0}, {"date": "2026-04-30", "close": 16.5, "volume": 24573060.0}, {"date": "2026-05-01", "close": 17.45, "volume": 30111330.0}, {"date": "2026-05-04", "close": 15.92, "volume": 27240120.0}, {"date": "2026-05-05", "close": 17.55, "volume": 40859100.0}, {"date": "2026-05-06", "close": 16.68, "volume": 36572420.0}, {"date": "2026-05-07", "close": 15.79, "volume": 28611840.0}, {"date": "2026-05-08", "close": 18.2, "volume": 34942980.0}, {"date": "2026-05-11", "close": 22.65, "volume": 70915090.0}, {"date": "2026-05-12", "close": 19.25, "volume": 47323540.0}, {"date": "2026-05-13", "close": 21.17, "volume": 39381220.0}, {"date": "2026-05-14", "close": 22.32, "volume": 40117410.0}, {"date": "2026-05-15", "close": 21.32, "volume": 31600280.0}, {"date": "2026-05-18", "close": 19.67, "volume": 30657760.0}, {"date": "2026-05-19", "close": 19.43, "volume": 24386050.0}, {"date": "2026-05-20", "close": 22.99, "volume": 37597410.0}, {"date": "2026-05-21", "close": 24.38, "volume": 37791960.0}, {"date": "2026-05-22", "close": 29.25, "volume": 51180820.0}, {"date": "2026-05-26", "close": 31.79, "volume": 50092980.0}, {"date": "2026-05-27", "close": 28.88, "volume": 36165570.0}, {"date": "2026-05-28", "close": 28.51, "volume": 21233650.0}, {"date": "2026-05-29", "close": 26.6, "volume": 23154880.0}, {"date": "2026-06-01", "close": 24.86, "volume": 25017010.0}, {"date": "2026-06-02", "close": 25.86, "volume": 25588230.0}, {"date": "2026-06-03", "close": 30.84, "volume": 112299100.0}, {"date": "2026-06-04", "close": 30.67, "volume": 41222770.0}, {"date": "2026-06-05", "close": 25.08, "volume": 36737840.0}, {"date": "2026-06-08", "close": 24.48, "volume": 28974980.0}, {"date": "2026-06-09", "close": 22.85, "volume": 42840650.0}, {"date": "2026-06-10", "close": 20.5, "volume": 30055010.0}, {"date": "2026-06-11", "close": 22.21, "volume": 23318490.0}, {"date": "2026-06-12", "close": 23.39, "volume": 28834890.0}, {"date": "2026-06-15", "close": 23.73, "volume": 35937350.0}, {"date": "2026-06-16", "close": 22.09, "volume": 22050060.0}, {"date": "2026-06-17", "close": 22.34, "volume": 20123790.0}, {"date": "2026-06-18", "close": 24.02, "volume": 23356570.0}, {"date": "2026-06-22", "close": 23.7, "volume": 26713760.0}, {"date": "2026-06-23", "close": 21.4, "volume": 20910700.0}, {"date": "2026-06-24", "close": 18.32, "volume": 34334370.0}, {"date": "2026-06-25", "close": 17.7, "volume": 21644370.0}, {"date": "2026-06-26", "close": 17.3, "volume": 24372280.0}, {"date": "2026-06-29", "close": 17.74, "volume": 17584740.0}, {"date": "2026-06-30", "close": 17.92, "volume": 15078680.0}, {"date": "2026-07-01", "close": 16.53, "volume": 15237390.0}, {"date": "2026-07-02", "close": 14.46, "volume": 29485680.0}, {"date": "2026-07-06", "close": 15.23, "volume": 14123230.0}, {"date": "2026-07-07", "close": 13.99, "volume": 16967840.0}, {"date": "2026-07-08", "close": 13.36, "volume": 19215870.0}, {"date": "2026-07-09", "close": 14.18, "volume": 15730700.0}, {"date": "2026-07-10", "close": 13.47, "volume": 11144190.0}, {"date": "2026-07-13", "close": 12.87, "volume": 12117120.0}, {"date": "2026-07-14", "close": 13.09, "volume": 10144800.0}, {"date": "2026-07-15", "close": 13.27, "volume": 13992550.0}, {"date": "2026-07-16", "close": 11.755, "volume": 15055180.0}, {"date": "2026-07-17", "close": 11.46, "volume": 13266920.0}, {"date": "2026-07-20", "close": 11.54, "volume": 11290360.0}, {"date": "2026-07-21", "close": 12.825, "volume": 12369710.0}, {"date": "2026-07-22", "close": 12.67, "volume": 12894350.0}, {"date": "2026-07-23", "close": 12.03, "volume": 12691770.0}, {"date": "2026-07-24", "close": 10.92, "volume": 13682810.0}], "refreshing": true}