{"ticker": "EVC", "overview": {"cik": "1109116", "ticker": "EVC", "name": "ENTRAVISION COMMUNICATIONS CORP", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426819", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414840", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001319331-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001245883-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000997", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342382", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342346", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-013812", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0002022654-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002022654-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306168", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278012", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271156", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001193125-26-269587", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000687", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249171", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249170", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249169", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249168", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249166", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249165", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248445", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 293964.99999999994, "net": -293964.99999999994, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "EVC", "has_prices": true, "as_of": "2026-07-24", "last": 10.68, "prev_close": 10.53, "change": 0.15000000000000036, "change_pct": 0.01424501424501428, "session_volume": 1161848.0, "vwap_5": 10.683163233020752, "vwap_20": 11.909807273048251, "vwap_60": 9.039798591163734, "vwap_250": 7.47550828442015, "high_52w": 13.48, "low_52w": 1.98, "avg_volume_20": 1861913.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-432129", "src": "INSIDERS", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on EVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538580/000119312526432129/0001193125-26-432129-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "0001193125-26-432132", "src": "INSIDERS", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Gary W. Ferrera", "who_key": "Ferrera Gary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on EVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388842/000119312526432132/0001193125-26-432132-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "0001245883-26-000003", "src": "INSIDERS", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Paul A. Zevnik", "who_key": "ZEVNIK PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 293964.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "A director trims EVC: $294K", "source_url": "https://www.sec.gov/Archives/edgar/data/1245883/000124588326000003/0001245883-26-000003-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0000052388-26-000215", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Television Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000215-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001398344-26-013812", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 7.5% passive stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001398344-26-013812-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0002022654-26-000004", "src": "INSIDERS", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Mark Boelke", "who_key": "Boelke Mark", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55920.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on EVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/000202265426000004/0002022654-26-000004-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144881}, {"id": "0002022654-26-000002", "src": "INSIDERS", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Mark Boelke", "who_key": "Boelke Mark", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130677.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on EVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/000202265426000002/0002022654-26-000002-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0001193125-26-235124", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS CORP", "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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP takes a 8.25% passive stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-235124-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241361}, {"id": "13DG-0001193125-26-231479", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 9.23% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-231479-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001193125-26-224529", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 10.44% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-224529-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001193125-26-217469", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 11.88% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-217469-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0001193125-26-210128", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 13.09% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-210128-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0000052388-26-000102", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Television Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000102-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000215", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Television Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000215-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001398344-26-013812", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 7.5% passive stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001398344-26-013812-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001193125-26-235124", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS CORP", "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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP takes a 8.25% passive stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-235124-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241361}, {"id": "13DG-0001193125-26-231479", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 9.23% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-231479-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001193125-26-224529", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 10.44% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-224529-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001193125-26-217469", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 11.88% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-217469-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0001193125-26-210128", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "Entravision Communications Corp", "who_key": "ENTRAVISION COMMUNICATIONS 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": "Television Broadcasting Stations", "country": "United States", "headline": "ENTRAVISION COMMUNICATIONS CORP moves to a 13.09% activist stake in EVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109116/0001193125-26-210128-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0000052388-26-000102", "src": "13DG", "ticker": "EVC", "cik": "1109116", "company": "ENTRAVISION COMMUNICATIONS CORP", "company_raw": "ENTRAVISION COMMUNICATIONS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Television Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000102-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Entravision Communications Corporation Common Stock", "new_value": "ENTRAVISION COMMUNICATIONS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109116", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109116", "applied": 1, "detected_at": "2026-10-24T10:54:08.547245"}]}, "key_people": [{"who": "Paul A. Zevnik", "who_key": "ZEVNIK PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 293964.99999999994, "net": -293964.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 293964.99999999994, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1245883/000124588326000003/0001245883-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 293964.99999999994, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1245883/000124588326000003/0001245883-26-000003-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -293964.99999999994}], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426819", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414840", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001319331-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001245883-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000997", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342382", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342346", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-013812", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0002022654-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002022654-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306168", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278012", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271156", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001193125-26-269587", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000687", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249171", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249170", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249169", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249168", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249166", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249165", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248445", "price_sensitive": true}], "performance": {"ticker": "EVC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.27, "volume": 468135.0}, {"date": "2021-07-28", "close": 6.32, "volume": 561174.0}, {"date": "2021-07-29", "close": 6.25, "volume": 529738.0}, {"date": "2021-07-30", "close": 6.15, "volume": 344973.0}, {"date": "2021-08-02", "close": 6.05, "volume": 413597.0}, {"date": "2021-08-03", "close": 5.88, "volume": 756637.0}, {"date": "2021-08-04", "close": 5.81, "volume": 372808.0}, {"date": "2021-08-05", "close": 6.15, "volume": 382445.0}, {"date": "2021-08-06", "close": 6.69, "volume": 848666.0}, {"date": "2021-08-09", "close": 6.9, "volume": 1047194.0}, {"date": "2021-08-10", "close": 7.27, "volume": 902983.0}, {"date": "2021-08-11", "close": 7.56, "volume": 1308428.0}, {"date": "2021-08-12", "close": 7.32, "volume": 784947.0}, {"date": "2021-08-13", "close": 7.27, "volume": 824686.0}, {"date": "2021-08-16", "close": 7.21, "volume": 737768.0}, {"date": "2021-08-17", "close": 6.91, "volume": 909711.0}, {"date": "2021-08-18", "close": 6.73, "volume": 475738.0}, {"date": "2021-08-19", "close": 6.41, "volume": 599765.0}, {"date": "2021-08-20", "close": 6.44, "volume": 897646.0}, {"date": "2021-08-23", "close": 6.85, "volume": 634344.0}, {"date": "2021-08-24", "close": 6.76, "volume": 528121.0}, {"date": "2021-08-25", "close": 6.9, "volume": 522926.0}, {"date": "2021-08-26", "close": 6.66, "volume": 408887.0}, {"date": "2021-08-27", "close": 6.95, "volume": 551326.0}, {"date": "2021-08-30", "close": 7.0, "volume": 1215392.0}, {"date": "2021-08-31", "close": 6.97, "volume": 529961.0}, {"date": "2021-09-01", "close": 7.75, "volume": 2464853.0}, {"date": "2021-09-02", "close": 7.54, "volume": 1242603.0}, {"date": "2021-09-03", "close": 7.37, "volume": 898357.0}, {"date": "2021-09-07", "close": 7.51, "volume": 614551.0}, {"date": "2021-09-08", "close": 7.39, "volume": 708774.0}, {"date": "2021-09-09", "close": 7.42, "volume": 674013.0}, {"date": "2021-09-10", "close": 7.29, "volume": 541240.0}, {"date": "2021-09-13", "close": 6.96, "volume": 1075194.0}, {"date": "2021-09-14", "close": 6.68, "volume": 1377839.0}, {"date": "2021-09-15", "close": 6.86, "volume": 584939.0}, {"date": "2021-09-16", "close": 6.87, "volume": 494380.0}, {"date": "2021-09-17", "close": 7.01, "volume": 616198.0}, {"date": "2021-09-20", "close": 6.81, "volume": 677922.0}, {"date": "2021-09-21", "close": 6.91, "volume": 420589.0}, {"date": "2021-09-22", "close": 7.29, "volume": 462807.0}, {"date": "2021-09-23", "close": 7.44, "volume": 505820.0}, {"date": "2021-09-24", "close": 7.42, "volume": 484399.0}, {"date": "2021-09-27", "close": 7.56, "volume": 409716.0}, {"date": "2021-09-28", "close": 7.32, "volume": 597047.0}, {"date": "2021-09-29", "close": 7.23, "volume": 430158.0}, {"date": "2021-09-30", "close": 7.1, "volume": 574930.0}, {"date": "2021-10-01", "close": 7.45, "volume": 543877.0}, {"date": "2021-10-04", "close": 7.35, "volume": 361288.0}, {"date": "2021-10-05", "close": 7.6, "volume": 431134.0}, {"date": "2021-10-06", "close": 7.38, "volume": 415840.0}, {"date": "2021-10-07", "close": 7.32, "volume": 420941.0}, {"date": "2021-10-08", "close": 7.28, "volume": 307242.0}, {"date": "2021-10-11", "close": 7.5, "volume": 388884.0}, {"date": "2021-10-12", "close": 7.41, "volume": 411795.0}, {"date": "2021-10-13", "close": 7.52, "volume": 355643.0}, {"date": "2021-10-14", "close": 7.59, "volume": 1263074.0}, {"date": "2021-10-15", "close": 7.58, "volume": 457052.0}, {"date": "2021-10-18", "close": 7.73, "volume": 704168.0}, {"date": "2021-10-19", "close": 7.65, "volume": 581917.0}, {"date": "2021-10-20", "close": 7.83, "volume": 509010.0}, {"date": "2021-10-21", "close": 7.66, "volume": 436815.0}, {"date": "2021-10-22", "close": 7.7, "volume": 272912.0}, {"date": "2021-10-25", "close": 7.84, "volume": 495293.0}, {"date": "2021-10-26", "close": 8.0, "volume": 1087447.0}, {"date": "2021-10-27", "close": 7.76, "volume": 838182.0}, {"date": "2021-10-28", "close": 7.85, "volume": 432856.0}, {"date": "2021-10-29", "close": 7.97, "volume": 529345.0}, {"date": "2021-11-01", "close": 8.47, "volume": 965310.0}, {"date": "2021-11-02", "close": 8.49, "volume": 776138.0}, {"date": "2021-11-03", "close": 8.72, "volume": 609030.0}, {"date": "2021-11-04", "close": 8.83, "volume": 914515.0}, {"date": "2021-11-05", "close": 8.97, "volume": 1230420.0}, {"date": "2021-11-08", "close": 9.21, "volume": 990949.0}, {"date": "2021-11-09", "close": 8.63, "volume": 1079196.0}, {"date": "2021-11-10", "close": 8.41, "volume": 929283.0}, {"date": "2021-11-11", "close": 8.5, "volume": 485883.0}, {"date": "2021-11-12", "close": 8.37, "volume": 668402.0}, {"date": "2021-11-15", "close": 8.52, "volume": 581096.0}, {"date": "2021-11-16", "close": 8.3, "volume": 603597.0}, {"date": "2021-11-17", "close": 8.19, "volume": 826667.0}, {"date": "2021-11-18", "close": 8.15, "volume": 780303.0}, {"date": "2021-11-19", "close": 7.9, "volume": 642231.0}, {"date": "2021-11-22", "close": 7.88, "volume": 702751.0}, {"date": "2021-11-23", "close": 7.75, "volume": 626252.0}, {"date": "2021-11-24", "close": 7.54, "volume": 503328.0}, {"date": "2021-11-26", "close": 7.02, "volume": 850753.0}, {"date": "2021-11-29", "close": 7.03, "volume": 837369.0}, {"date": "2021-11-30", "close": 7.43, "volume": 2352984.0}, {"date": "2021-12-01", "close": 7.15, "volume": 1101033.0}, {"date": "2021-12-02", "close": 7.38, "volume": 600885.0}, {"date": "2021-12-03", "close": 7.2, "volume": 405151.0}, {"date": "2021-12-06", "close": 7.01, "volume": 505693.0}, {"date": "2021-12-07", "close": 7.32, "volume": 428206.0}, {"date": "2021-12-08", "close": 7.41, "volume": 392457.0}, {"date": "2021-12-09", "close": 7.19, "volume": 538713.0}, {"date": "2021-12-10", "close": 7.01, "volume": 605401.0}, {"date": "2021-12-13", "close": 6.76, "volume": 793909.0}, {"date": "2021-12-14", "close": 6.55, "volume": 931260.0}, {"date": "2021-12-15", "close": 6.54, "volume": 929838.0}, {"date": "2021-12-16", "close": 6.46, "volume": 648096.0}, {"date": "2021-12-17", "close": 6.6, "volume": 664088.0}, {"date": "2021-12-20", "close": 6.4, "volume": 500277.0}, {"date": "2021-12-21", "close": 6.72, "volume": 372520.0}, {"date": "2021-12-22", "close": 6.85, "volume": 331060.0}, {"date": "2021-12-23", "close": 7.01, "volume": 253718.0}, {"date": "2021-12-27", "close": 7.0, "volume": 391546.0}, {"date": "2021-12-28", "close": 6.83, "volume": 327101.0}, {"date": "2021-12-29", "close": 6.75, "volume": 335726.0}, {"date": "2021-12-30", "close": 6.83, "volume": 322431.0}, {"date": "2021-12-31", "close": 6.78, "volume": 682650.0}, {"date": "2022-01-03", "close": 6.84, "volume": 466682.0}, {"date": "2022-01-04", "close": 6.58, "volume": 351740.0}, {"date": "2022-01-05", "close": 6.24, "volume": 501400.0}, {"date": "2022-01-06", "close": 6.45, "volume": 629406.0}, {"date": "2022-01-07", "close": 6.31, "volume": 281866.0}, {"date": "2022-01-10", "close": 6.26, "volume": 319390.0}, {"date": "2022-01-11", "close": 6.22, "volume": 316863.0}, {"date": "2022-01-12", "close": 6.29, "volume": 479405.0}, {"date": "2022-01-13", "close": 6.35, "volume": 388971.0}, {"date": "2022-01-14", "close": 6.25, "volume": 284212.0}, {"date": "2022-01-18", "close": 5.97, "volume": 512939.0}, {"date": "2022-01-19", "close": 5.92, "volume": 347927.0}, {"date": "2022-01-20", "close": 5.65, "volume": 359243.0}, {"date": "2022-01-21", "close": 5.64, "volume": 583095.0}, {"date": "2022-01-24", "close": 5.75, "volume": 676293.0}, {"date": "2022-01-25", "close": 5.77, "volume": 309715.0}, {"date": "2022-01-26", "close": 5.62, "volume": 388892.0}, {"date": "2022-01-27", "close": 5.59, "volume": 306134.0}, {"date": "2022-01-28", "close": 5.79, "volume": 305741.0}, {"date": "2022-01-31", "close": 6.06, "volume": 398127.0}, {"date": "2022-02-01", "close": 5.93, "volume": 365502.0}, {"date": "2022-02-02", "close": 5.87, "volume": 314843.0}, {"date": "2022-02-03", "close": 5.82, "volume": 233931.0}, {"date": "2022-02-04", "close": 6.11, "volume": 701115.0}, {"date": "2022-02-07", "close": 6.03, "volume": 306931.0}, {"date": "2022-02-08", "close": 6.21, "volume": 205227.0}, {"date": "2022-02-09", "close": 6.41, "volume": 251478.0}, {"date": "2022-02-10", "close": 6.38, "volume": 394350.0}, {"date": "2022-02-11", "close": 6.24, "volume": 218520.0}, {"date": "2022-02-14", "close": 6.25, "volume": 357051.0}, {"date": "2022-02-15", "close": 6.45, "volume": 208754.0}, {"date": "2022-02-16", "close": 6.56, "volume": 291283.0}, {"date": "2022-02-17", "close": 6.37, "volume": 354377.0}, {"date": "2022-02-18", "close": 6.16, "volume": 345782.0}, {"date": "2022-02-22", "close": 6.19, "volume": 435915.0}, {"date": "2022-02-23", "close": 6.07, "volume": 314331.0}, {"date": "2022-02-24", "close": 6.2, "volume": 394743.0}, {"date": "2022-02-25", "close": 6.4, "volume": 252164.0}, {"date": "2022-02-28", "close": 6.4, "volume": 319094.0}, {"date": "2022-03-01", "close": 6.21, "volume": 263796.0}, {"date": "2022-03-02", "close": 6.62, "volume": 388440.0}, {"date": "2022-03-03", "close": 6.42, "volume": 315854.0}, {"date": "2022-03-04", "close": 6.35, "volume": 773217.0}, {"date": "2022-03-07", "close": 5.99, "volume": 503615.0}, {"date": "2022-03-08", "close": 6.21, "volume": 828957.0}, {"date": "2022-03-09", "close": 6.25, "volume": 460717.0}, {"date": "2022-03-10", "close": 6.17, "volume": 302884.0}, {"date": "2022-03-11", "close": 6.02, "volume": 286136.0}, {"date": "2022-03-14", "close": 6.07, "volume": 322595.0}, {"date": "2022-03-15", "close": 6.22, "volume": 305042.0}, {"date": "2022-03-16", "close": 6.58, "volume": 537557.0}, {"date": "2022-03-17", "close": 6.58, "volume": 323695.0}, {"date": "2022-03-18", "close": 6.45, "volume": 833224.0}, {"date": "2022-03-21", "close": 6.29, "volume": 385246.0}, {"date": "2022-03-22", "close": 6.43, "volume": 334973.0}, {"date": "2022-03-23", "close": 6.31, "volume": 454418.0}, {"date": "2022-03-24", "close": 6.38, "volume": 891700.0}, {"date": "2022-03-25", "close": 6.5, "volume": 569017.0}, {"date": "2022-03-28", "close": 6.42, "volume": 460877.0}, {"date": "2022-03-29", "close": 6.49, "volume": 391457.0}, {"date": "2022-03-30", "close": 6.28, "volume": 264374.0}, {"date": "2022-03-31", "close": 6.41, "volume": 347948.0}, {"date": "2022-04-01", "close": 6.5, "volume": 533228.0}, {"date": "2022-04-04", "close": 6.51, "volume": 427794.0}, {"date": "2022-04-05", "close": 6.39, "volume": 381068.0}, {"date": "2022-04-06", "close": 6.25, "volume": 470649.0}, {"date": "2022-04-07", "close": 6.08, "volume": 533219.0}, {"date": "2022-04-08", "close": 5.77, "volume": 460142.0}, {"date": "2022-04-11", "close": 5.48, "volume": 488337.0}, {"date": "2022-04-12", "close": 5.5, "volume": 350919.0}, {"date": "2022-04-13", "close": 5.59, "volume": 366567.0}, {"date": "2022-04-14", "close": 5.53, "volume": 408197.0}, {"date": "2022-04-18", "close": 5.74, "volume": 228983.0}, {"date": "2022-04-19", "close": 5.65, "volume": 251551.0}, {"date": "2022-04-20", "close": 5.66, "volume": 201710.0}, {"date": "2022-04-21", "close": 5.59, "volume": 209039.0}, {"date": "2022-04-22", "close": 5.4, "volume": 357791.0}, {"date": "2022-04-25", "close": 5.35, "volume": 358157.0}, {"date": "2022-04-26", "close": 5.11, "volume": 341635.0}, {"date": "2022-04-27", "close": 5.14, "volume": 226462.0}, {"date": "2022-04-28", "close": 5.24, "volume": 221893.0}, {"date": "2022-04-29", "close": 5.17, "volume": 338305.0}, {"date": "2022-05-02", "close": 5.3, "volume": 245725.0}, {"date": "2022-05-03", "close": 5.14, "volume": 497377.0}, {"date": "2022-05-04", "close": 5.29, "volume": 407031.0}, {"date": "2022-05-05", "close": 5.14, "volume": 227066.0}, {"date": "2022-05-06", "close": 4.44, "volume": 568314.0}, {"date": "2022-05-09", "close": 4.47, "volume": 495185.0}, {"date": "2022-05-10", "close": 4.55, "volume": 277482.0}, {"date": "2022-05-11", "close": 4.24, "volume": 237584.0}, {"date": "2022-05-12", "close": 4.49, "volume": 360657.0}, {"date": "2022-05-13", "close": 4.65, "volume": 374738.0}, {"date": "2022-05-16", "close": 4.66, "volume": 235147.0}, {"date": "2022-05-17", "close": 4.95, "volume": 345749.0}, {"date": "2022-05-18", "close": 5.0, "volume": 411803.0}, {"date": "2022-05-19", "close": 4.85, "volume": 568212.0}, {"date": "2022-05-20", "close": 4.97, "volume": 336285.0}, {"date": "2022-05-23", "close": 4.93, "volume": 249379.0}, {"date": "2022-05-24", "close": 4.79, "volume": 248118.0}, {"date": "2022-05-25", "close": 4.91, "volume": 190608.0}, {"date": "2022-05-26", "close": 5.13, "volume": 169751.0}, {"date": "2022-05-27", "close": 4.99, "volume": 214644.0}, {"date": "2022-05-31", "close": 5.23, "volume": 281644.0}, {"date": "2022-06-01", "close": 5.12, "volume": 337227.0}, {"date": "2022-06-02", "close": 5.2, "volume": 213215.0}, {"date": "2022-06-03", "close": 5.22, "volume": 153722.0}, {"date": "2022-06-06", "close": 5.17, "volume": 201927.0}, {"date": "2022-06-07", "close": 5.25, "volume": 154810.0}, {"date": "2022-06-08", "close": 5.16, "volume": 227822.0}, {"date": "2022-06-09", "close": 5.12, "volume": 213217.0}, {"date": "2022-06-10", "close": 5.02, "volume": 329789.0}, {"date": "2022-06-13", "close": 4.86, "volume": 286784.0}, {"date": "2022-06-14", "close": 4.77, "volume": 350859.0}, {"date": "2022-06-15", "close": 4.88, "volume": 242054.0}, {"date": "2022-06-16", "close": 4.71, "volume": 272302.0}, {"date": "2022-06-17", "close": 4.68, "volume": 621246.0}, {"date": "2022-06-21", "close": 4.7, "volume": 242896.0}, {"date": "2022-06-22", "close": 4.69, "volume": 210934.0}, {"date": "2022-06-23", "close": 4.61, "volume": 252877.0}, {"date": "2022-06-24", "close": 4.74, "volume": 1286397.0}, {"date": "2022-06-27", "close": 4.67, "volume": 305721.0}, {"date": "2022-06-28", "close": 4.68, "volume": 347026.0}, {"date": "2022-06-29", "close": 4.6, "volume": 191901.0}, {"date": "2022-06-30", "close": 4.56, "volume": 242074.0}, {"date": "2022-07-01", "close": 4.56, "volume": 231882.0}, {"date": "2022-07-05", "close": 4.46, "volume": 251744.0}, {"date": "2022-07-06", "close": 4.39, "volume": 127978.0}, {"date": "2022-07-07", "close": 4.63, "volume": 195197.0}, {"date": "2022-07-08", "close": 4.6, "volume": 180930.0}, {"date": "2022-07-11", "close": 4.4, "volume": 125982.0}, {"date": "2022-07-12", "close": 4.35, "volume": 214643.0}, {"date": "2022-07-13", "close": 4.48, "volume": 192693.0}, {"date": "2022-07-14", "close": 4.43, "volume": 182786.0}, {"date": "2022-07-15", "close": 4.58, "volume": 142502.0}, {"date": "2022-07-18", "close": 4.58, "volume": 75943.0}, {"date": "2022-07-19", "close": 4.86, "volume": 239992.0}, {"date": "2022-07-20", "close": 5.05, "volume": 237595.0}, {"date": "2022-07-21", "close": 5.08, "volume": 226572.0}, {"date": "2022-07-22", "close": 5.06, "volume": 153273.0}, {"date": "2022-07-25", "close": 5.11, "volume": 120825.0}, {"date": "2022-07-26", "close": 5.05, "volume": 139007.0}, {"date": "2022-07-27", "close": 5.27, "volume": 131162.0}, {"date": "2022-07-28", "close": 5.23, "volume": 106622.0}, {"date": "2022-07-29", "close": 5.36, "volume": 295092.0}, {"date": "2022-08-01", "close": 5.26, "volume": 219713.0}, {"date": "2022-08-02", "close": 5.18, "volume": 200121.0}, {"date": "2022-08-03", "close": 5.31, "volume": 172737.0}, {"date": "2022-08-04", "close": 5.3, "volume": 431945.0}, {"date": "2022-08-05", "close": 5.17, "volume": 205586.0}, {"date": "2022-08-08", "close": 5.24, "volume": 245863.0}, {"date": "2022-08-09", "close": 5.21, "volume": 172701.0}, {"date": "2022-08-10", "close": 5.53, "volume": 227838.0}, {"date": "2022-08-11", "close": 5.58, "volume": 232967.0}, {"date": "2022-08-12", "close": 5.77, "volume": 212670.0}, {"date": "2022-08-15", "close": 5.72, "volume": 209033.0}, {"date": "2022-08-16", "close": 5.95, "volume": 245667.0}, {"date": "2022-08-17", "close": 5.86, "volume": 274681.0}, {"date": "2022-08-18", "close": 5.9, "volume": 223633.0}, {"date": "2022-08-19", "close": 5.8, "volume": 269434.0}, {"date": "2022-08-22", "close": 5.39, "volume": 250460.0}, {"date": "2022-08-23", "close": 5.35, "volume": 233783.0}, {"date": "2022-08-24", "close": 5.52, "volume": 126325.0}, {"date": "2022-08-25", "close": 5.69, "volume": 236521.0}, {"date": "2022-08-26", "close": 5.35, "volume": 192955.0}, {"date": "2022-08-29", "close": 5.29, "volume": 184554.0}, {"date": "2022-08-30", "close": 5.15, "volume": 153251.0}, {"date": "2022-08-31", "close": 5.08, "volume": 158151.0}, {"date": "2022-09-01", "close": 4.93, "volume": 185736.0}, {"date": "2022-09-02", "close": 4.84, "volume": 162652.0}, {"date": "2022-09-06", "close": 4.89, "volume": 293277.0}, {"date": "2022-09-07", "close": 4.93, "volume": 192481.0}, {"date": "2022-09-08", "close": 4.74, "volume": 222203.0}, {"date": "2022-09-09", "close": 5.05, "volume": 240553.0}, {"date": "2022-09-12", "close": 5.03, "volume": 236851.0}, {"date": "2022-09-13", "close": 4.72, "volume": 252904.0}, {"date": "2022-09-14", "close": 4.65, "volume": 238028.0}, {"date": "2022-09-15", "close": 4.62, "volume": 260512.0}, {"date": "2022-09-16", "close": 4.64, "volume": 564173.0}, {"date": "2022-09-19", "close": 4.64, "volume": 121269.0}, {"date": "2022-09-20", "close": 4.56, "volume": 146284.0}, {"date": "2022-09-21", "close": 4.4, "volume": 130451.0}, {"date": "2022-09-22", "close": 4.35, "volume": 153271.0}, {"date": "2022-09-23", "close": 4.22, "volume": 202958.0}, {"date": "2022-09-26", "close": 4.13, "volume": 166184.0}, {"date": "2022-09-27", "close": 4.08, "volume": 174641.0}, {"date": "2022-09-28", "close": 4.16, "volume": 224314.0}, {"date": "2022-09-29", "close": 4.15, "volume": 280757.0}, {"date": "2022-09-30", "close": 3.97, "volume": 295702.0}, {"date": "2022-10-03", "close": 4.16, "volume": 241038.0}, {"date": "2022-10-04", "close": 4.33, "volume": 143893.0}, {"date": "2022-10-05", "close": 4.22, "volume": 103851.0}, {"date": "2022-10-06", "close": 4.18, "volume": 117253.0}, {"date": "2022-10-07", "close": 4.09, "volume": 149226.0}, {"date": "2022-10-10", "close": 4.1, "volume": 120623.0}, {"date": "2022-10-11", "close": 4.11, "volume": 112187.0}, {"date": "2022-10-12", "close": 4.08, "volume": 141856.0}, {"date": "2022-10-13", "close": 4.28, "volume": 209191.0}, {"date": "2022-10-14", "close": 4.09, "volume": 84967.0}, {"date": "2022-10-17", "close": 4.36, "volume": 196362.0}, {"date": "2022-10-18", "close": 4.39, "volume": 110848.0}, {"date": "2022-10-19", "close": 4.31, "volume": 114760.0}, {"date": "2022-10-20", "close": 4.31, "volume": 131464.0}, {"date": "2022-10-21", "close": 4.41, "volume": 102115.0}, {"date": "2022-10-24", "close": 4.4, "volume": 120137.0}, {"date": "2022-10-25", "close": 4.57, "volume": 180875.0}, {"date": "2022-10-26", "close": 4.53, "volume": 105934.0}, {"date": "2022-10-27", "close": 4.44, "volume": 133787.0}, {"date": "2022-10-28", "close": 4.64, "volume": 111623.0}, {"date": "2022-10-31", "close": 4.68, "volume": 137347.0}, {"date": "2022-11-01", "close": 4.91, "volume": 258822.0}, {"date": "2022-11-02", "close": 4.74, "volume": 235400.0}, {"date": "2022-11-03", "close": 4.69, "volume": 363478.0}, {"date": "2022-11-04", "close": 5.13, "volume": 168922.0}, {"date": "2022-11-07", "close": 5.29, "volume": 145537.0}, {"date": "2022-11-08", "close": 5.05, "volume": 265487.0}, {"date": "2022-11-09", "close": 4.96, "volume": 119237.0}, {"date": "2022-11-10", "close": 5.39, "volume": 145328.0}, {"date": "2022-11-11", "close": 5.62, "volume": 302729.0}, {"date": "2022-11-14", "close": 5.43, "volume": 210716.0}, {"date": "2022-11-15", "close": 5.51, "volume": 159673.0}, {"date": "2022-11-16", "close": 5.38, "volume": 142338.0}, {"date": "2022-11-17", "close": 5.29, "volume": 189151.0}, {"date": "2022-11-18", "close": 5.24, "volume": 132943.0}, {"date": "2022-11-21", "close": 5.23, "volume": 145971.0}, {"date": "2022-11-22", "close": 5.39, "volume": 146322.0}, {"date": "2022-11-23", "close": 5.64, "volume": 198874.0}, {"date": "2022-11-25", "close": 5.71, "volume": 51437.0}, {"date": "2022-11-28", "close": 5.54, "volume": 221310.0}, {"date": "2022-11-29", "close": 5.47, "volume": 206281.0}, {"date": "2022-11-30", "close": 5.56, "volume": 270786.0}, {"date": "2022-12-01", "close": 5.58, "volume": 219449.0}, {"date": "2022-12-02", "close": 5.49, "volume": 208640.0}, {"date": "2022-12-05", "close": 5.4, "volume": 209473.0}, {"date": "2022-12-06", "close": 5.3, "volume": 334912.0}, {"date": "2022-12-07", "close": 5.27, "volume": 231105.0}, {"date": "2022-12-08", "close": 5.27, "volume": 191399.0}, {"date": "2022-12-09", "close": 5.28, "volume": 174979.0}, {"date": "2022-12-12", "close": 5.27, "volume": 184842.0}, {"date": "2022-12-13", "close": 5.51, "volume": 298587.0}, {"date": "2022-12-14", "close": 5.43, "volume": 190402.0}, {"date": "2022-12-15", "close": 5.14, "volume": 122553.0}, {"date": "2022-12-16", "close": 5.05, "volume": 376734.0}, {"date": "2022-12-19", "close": 4.87, "volume": 175074.0}, {"date": "2022-12-20", "close": 4.8, "volume": 245645.0}, {"date": "2022-12-21", "close": 4.87, "volume": 137659.0}, {"date": "2022-12-22", "close": 4.69, "volume": 499137.0}, {"date": "2022-12-23", "close": 4.79, "volume": 281202.0}, {"date": "2022-12-27", "close": 4.78, "volume": 138161.0}, {"date": "2022-12-28", "close": 4.66, "volume": 122798.0}, {"date": "2022-12-29", "close": 4.77, "volume": 93767.0}, {"date": "2022-12-30", "close": 4.8, "volume": 152692.0}, {"date": "2023-01-03", "close": 4.81, "volume": 521286.0}, {"date": "2023-01-04", "close": 4.95, "volume": 255017.0}, {"date": "2023-01-05", "close": 4.95, "volume": 169224.0}, {"date": "2023-01-06", "close": 5.08, "volume": 144534.0}, {"date": "2023-01-09", "close": 5.11, "volume": 165667.0}, {"date": "2023-01-10", "close": 5.22, "volume": 127548.0}, {"date": "2023-01-11", "close": 5.42, "volume": 197012.0}, {"date": "2023-01-12", "close": 5.5, "volume": 143223.0}, {"date": "2023-01-13", "close": 5.9, "volume": 391974.0}, {"date": "2023-01-17", "close": 5.91, "volume": 347001.0}, {"date": "2023-01-18", "close": 5.9, "volume": 196541.0}, {"date": "2023-01-19", "close": 5.95, "volume": 241932.0}, {"date": "2023-01-20", "close": 6.09, "volume": 373742.0}, {"date": "2023-01-23", "close": 6.18, "volume": 209606.0}, {"date": "2023-01-24", "close": 6.29, "volume": 442294.0}, {"date": "2023-01-25", "close": 6.27, "volume": 228059.0}, {"date": "2023-01-26", "close": 6.33, "volume": 190047.0}, {"date": "2023-01-27", "close": 6.29, "volume": 161572.0}, {"date": "2023-01-30", "close": 6.3, "volume": 187968.0}, {"date": "2023-01-31", "close": 6.5, "volume": 205839.0}, {"date": "2023-02-01", "close": 6.54, "volume": 225875.0}, {"date": "2023-02-02", "close": 6.95, "volume": 271624.0}, {"date": "2023-02-03", "close": 7.01, "volume": 385438.0}, {"date": "2023-02-06", "close": 6.97, "volume": 258848.0}, {"date": "2023-02-07", "close": 7.0, "volume": 423130.0}, {"date": "2023-02-08", "close": 6.73, "volume": 334608.0}, {"date": "2023-02-09", "close": 6.77, "volume": 335293.0}, {"date": "2023-02-10", "close": 6.21, "volume": 422198.0}, {"date": "2023-02-13", "close": 6.41, "volume": 450080.0}, {"date": "2023-02-14", "close": 6.63, "volume": 211988.0}, {"date": "2023-02-15", "close": 6.76, "volume": 183618.0}, {"date": "2023-02-16", "close": 6.75, "volume": 254250.0}, {"date": "2023-02-17", "close": 7.04, "volume": 332125.0}, {"date": "2023-02-21", "close": 6.94, "volume": 384565.0}, {"date": "2023-02-22", "close": 6.96, "volume": 198201.0}, {"date": "2023-02-23", "close": 6.9, "volume": 177681.0}, {"date": "2023-02-24", "close": 6.65, "volume": 244105.0}, {"date": "2023-02-27", "close": 6.65, "volume": 149040.0}, {"date": "2023-02-28", "close": 6.56, "volume": 366282.0}, {"date": "2023-03-01", "close": 6.56, "volume": 190132.0}, {"date": "2023-03-02", "close": 6.56, "volume": 169135.0}, {"date": "2023-03-03", "close": 6.69, "volume": 468002.0}, {"date": "2023-03-06", "close": 6.75, "volume": 374448.0}, {"date": "2023-03-07", "close": 6.72, "volume": 261490.0}, {"date": "2023-03-08", "close": 6.6, "volume": 354875.0}, {"date": "2023-03-09", "close": 6.39, "volume": 234245.0}, {"date": "2023-03-10", "close": 6.2, "volume": 1862890.0}, {"date": "2023-03-13", "close": 6.26, "volume": 534572.0}, {"date": "2023-03-14", "close": 6.27, "volume": 522664.0}, {"date": "2023-03-15", "close": 5.95, "volume": 1736788.0}, {"date": "2023-03-16", "close": 5.78, "volume": 1186744.0}, {"date": "2023-03-17", "close": 5.44, "volume": 998901.0}, {"date": "2023-03-20", "close": 5.72, "volume": 527952.0}, {"date": "2023-03-21", "close": 5.99, "volume": 299132.0}, {"date": "2023-03-22", "close": 5.83, "volume": 228712.0}, {"date": "2023-03-23", "close": 5.77, "volume": 269137.0}, {"date": "2023-03-24", "close": 5.67, "volume": 190357.0}, {"date": "2023-03-27", "close": 5.87, "volume": 285997.0}, {"date": "2023-03-28", "close": 5.81, "volume": 190718.0}, {"date": "2023-03-29", "close": 5.94, "volume": 233143.0}, {"date": "2023-03-30", "close": 5.88, "volume": 327135.0}, {"date": "2023-03-31", "close": 6.05, "volume": 828446.0}, {"date": "2023-04-03", "close": 5.82, "volume": 285659.0}, {"date": "2023-04-04", "close": 5.81, "volume": 252343.0}, {"date": "2023-04-05", "close": 5.74, "volume": 235672.0}, {"date": "2023-04-06", "close": 5.74, "volume": 117550.0}, {"date": "2023-04-10", "close": 6.01, "volume": 206709.0}, {"date": "2023-04-11", "close": 6.1, "volume": 213759.0}, {"date": "2023-04-12", "close": 6.1, "volume": 212248.0}, {"date": "2023-04-13", "close": 6.22, "volume": 234758.0}, {"date": "2023-04-14", "close": 6.25, "volume": 185208.0}, {"date": "2023-04-17", "close": 6.37, "volume": 169360.0}, {"date": "2023-04-18", "close": 6.25, "volume": 209244.0}, {"date": "2023-04-19", "close": 6.22, "volume": 116661.0}, {"date": "2023-04-20", "close": 6.28, "volume": 198723.0}, {"date": "2023-04-21", "close": 6.25, "volume": 187880.0}, {"date": "2023-04-24", "close": 6.22, "volume": 155268.0}, {"date": "2023-04-25", "close": 6.02, "volume": 152373.0}, {"date": "2023-04-26", "close": 5.98, "volume": 220606.0}, {"date": "2023-04-27", "close": 6.26, "volume": 341078.0}, {"date": "2023-04-28", "close": 6.25, "volume": 258809.0}, {"date": "2023-05-01", "close": 6.44, "volume": 320511.0}, {"date": "2023-05-02", "close": 6.29, "volume": 303524.0}, {"date": "2023-05-03", "close": 6.19, "volume": 338074.0}, {"date": "2023-05-04", "close": 5.87, "volume": 388170.0}, {"date": "2023-05-05", "close": 5.65, "volume": 596893.0}, {"date": "2023-05-08", "close": 5.07, "volume": 745585.0}, {"date": "2023-05-09", "close": 4.86, "volume": 382059.0}, {"date": "2023-05-10", "close": 4.8, "volume": 508596.0}, {"date": "2023-05-11", "close": 4.71, "volume": 364531.0}, {"date": "2023-05-12", "close": 4.72, "volume": 356983.0}, {"date": "2023-05-15", "close": 4.72, "volume": 383384.0}, {"date": "2023-05-16", "close": 4.65, "volume": 332182.0}, {"date": "2023-05-17", "close": 4.66, "volume": 671436.0}, {"date": "2023-05-18", "close": 4.66, "volume": 457611.0}, {"date": "2023-05-19", "close": 4.47, "volume": 359118.0}, {"date": "2023-05-22", "close": 4.62, "volume": 336701.0}, {"date": "2023-05-23", "close": 4.57, "volume": 389283.0}, {"date": "2023-05-24", "close": 4.31, "volume": 351572.0}, {"date": "2023-05-25", "close": 4.12, "volume": 801081.0}, {"date": "2023-05-26", "close": 4.38, "volume": 692371.0}, {"date": "2023-05-30", "close": 4.28, "volume": 548545.0}, {"date": "2023-05-31", "close": 4.13, "volume": 1382129.0}, {"date": "2023-06-01", "close": 4.22, "volume": 425167.0}, {"date": "2023-06-02", "close": 4.37, "volume": 302587.0}, {"date": "2023-06-05", "close": 4.39, "volume": 358934.0}, {"date": "2023-06-06", "close": 4.62, "volume": 465469.0}, {"date": "2023-06-07", "close": 4.73, "volume": 404889.0}, {"date": "2023-06-08", "close": 4.66, "volume": 289773.0}, {"date": "2023-06-09", "close": 4.45, "volume": 487013.0}, {"date": "2023-06-12", "close": 4.5, "volume": 277142.0}, {"date": "2023-06-13", "close": 4.61, "volume": 278398.0}, {"date": "2023-06-14", "close": 4.54, "volume": 324473.0}, {"date": "2023-06-15", "close": 4.42, "volume": 259571.0}, {"date": "2023-06-16", "close": 4.34, "volume": 1239563.0}, {"date": "2023-06-20", "close": 4.14, "volume": 416008.0}, {"date": "2023-06-21", "close": 4.06, "volume": 477143.0}, {"date": "2023-06-22", "close": 4.01, "volume": 391932.0}, {"date": "2023-06-23", "close": 4.11, "volume": 1503880.0}, {"date": "2023-06-26", "close": 4.11, "volume": 554153.0}, {"date": "2023-06-27", "close": 4.2, "volume": 498324.0}, {"date": "2023-06-28", "close": 4.41, "volume": 505247.0}, {"date": "2023-06-29", "close": 4.41, "volume": 363382.0}, {"date": "2023-06-30", "close": 4.39, "volume": 952843.0}, {"date": "2023-07-03", "close": 4.52, "volume": 253914.0}, {"date": "2023-07-05", "close": 4.41, "volume": 256676.0}, {"date": "2023-07-06", "close": 4.35, "volume": 264337.0}, {"date": "2023-07-07", "close": 4.45, "volume": 610816.0}, {"date": "2023-07-10", "close": 4.39, "volume": 172948.0}, {"date": "2023-07-11", "close": 4.56, "volume": 497786.0}, {"date": "2023-07-12", "close": 4.6, "volume": 223222.0}, {"date": "2023-07-13", "close": 4.64, "volume": 160998.0}, {"date": "2023-07-14", "close": 4.56, "volume": 212185.0}, {"date": "2023-07-17", "close": 4.66, "volume": 297963.0}, {"date": "2023-07-18", "close": 4.69, "volume": 241234.0}, {"date": "2023-07-19", "close": 4.61, "volume": 218137.0}, {"date": "2023-07-20", "close": 4.57, "volume": 462037.0}, {"date": "2023-07-21", "close": 4.63, "volume": 362455.0}, {"date": "2023-07-24", "close": 4.7, "volume": 227903.0}, {"date": "2023-07-25", "close": 4.7, "volume": 509855.0}, {"date": "2023-07-26", "close": 4.82, "volume": 290689.0}, {"date": "2023-07-27", "close": 4.69, "volume": 218154.0}, {"date": "2023-07-28", "close": 4.79, "volume": 223274.0}, {"date": "2023-07-31", "close": 4.78, "volume": 389233.0}, {"date": "2023-08-01", "close": 4.76, "volume": 242944.0}, {"date": "2023-08-02", "close": 4.68, "volume": 276891.0}, {"date": "2023-08-03", "close": 4.49, "volume": 347094.0}, {"date": "2023-08-04", "close": 3.85, "volume": 1097794.0}, {"date": "2023-08-07", "close": 3.97, "volume": 838025.0}, {"date": "2023-08-08", "close": 3.77, "volume": 493083.0}, {"date": "2023-08-09", "close": 3.71, "volume": 408504.0}, {"date": "2023-08-10", "close": 4.06, "volume": 1050485.0}, {"date": "2023-08-11", "close": 4.04, "volume": 382688.0}, {"date": "2023-08-14", "close": 3.86, "volume": 421669.0}, {"date": "2023-08-15", "close": 3.93, "volume": 307903.0}, {"date": "2023-08-16", "close": 3.83, "volume": 311010.0}, {"date": "2023-08-17", "close": 3.97, "volume": 327565.0}, {"date": "2023-08-18", "close": 3.96, "volume": 246363.0}, {"date": "2023-08-21", "close": 3.87, "volume": 343515.0}, {"date": "2023-08-22", "close": 3.76, "volume": 269893.0}, {"date": "2023-08-23", "close": 3.78, "volume": 296005.0}, {"date": "2023-08-24", "close": 3.63, "volume": 309472.0}, {"date": "2023-08-25", "close": 3.7, "volume": 273700.0}, {"date": "2023-08-28", "close": 3.73, "volume": 263057.0}, {"date": "2023-08-29", "close": 3.77, "volume": 229455.0}, {"date": "2023-08-30", "close": 3.8, "volume": 363346.0}, {"date": "2023-08-31", "close": 3.83, "volume": 367358.0}, {"date": "2023-09-01", "close": 3.78, "volume": 326382.0}, {"date": "2023-09-05", "close": 3.63, "volume": 385965.0}, {"date": "2023-09-06", "close": 3.6, "volume": 399475.0}, {"date": "2023-09-07", "close": 3.54, "volume": 664198.0}, {"date": "2023-09-08", "close": 3.69, "volume": 355499.0}, {"date": "2023-09-11", "close": 3.8, "volume": 326894.0}, {"date": "2023-09-12", "close": 3.76, "volume": 291806.0}, {"date": "2023-09-13", "close": 3.67, "volume": 361259.0}, {"date": "2023-09-14", "close": 3.82, "volume": 270109.0}, {"date": "2023-09-15", "close": 3.75, "volume": 1140322.0}, {"date": "2023-09-18", "close": 3.76, "volume": 216070.0}, {"date": "2023-09-19", "close": 3.72, "volume": 260708.0}, {"date": "2023-09-20", "close": 3.74, "volume": 236270.0}, {"date": "2023-09-21", "close": 3.65, "volume": 185385.0}, {"date": "2023-09-22", "close": 3.54, "volume": 232266.0}, {"date": "2023-09-25", "close": 3.62, "volume": 253531.0}, {"date": "2023-09-26", "close": 3.54, "volume": 236823.0}, {"date": "2023-09-27", "close": 3.65, "volume": 340991.0}, {"date": "2023-09-28", "close": 3.64, "volume": 251175.0}, {"date": "2023-09-29", "close": 3.65, "volume": 213491.0}, {"date": "2023-10-02", "close": 3.56, "volume": 153101.0}, {"date": "2023-10-03", "close": 3.47, "volume": 234000.0}, {"date": "2023-10-04", "close": 3.56, "volume": 220315.0}, {"date": "2023-10-05", "close": 3.58, "volume": 195578.0}, {"date": "2023-10-06", "close": 3.68, "volume": 242531.0}, {"date": "2023-10-09", "close": 3.76, "volume": 215461.0}, {"date": "2023-10-10", "close": 3.8, "volume": 236992.0}, {"date": "2023-10-11", "close": 3.78, "volume": 227675.0}, {"date": "2023-10-12", "close": 3.78, "volume": 143894.0}, {"date": "2023-10-13", "close": 3.75, "volume": 111400.0}, {"date": "2023-10-16", "close": 3.81, "volume": 202216.0}, {"date": "2023-10-17", "close": 3.92, "volume": 190904.0}, {"date": "2023-10-18", "close": 3.73, "volume": 257091.0}, {"date": "2023-10-19", "close": 3.67, "volume": 153380.0}, {"date": "2023-10-20", "close": 3.67, "volume": 195424.0}, {"date": "2023-10-23", "close": 3.59, "volume": 173083.0}, {"date": "2023-10-24", "close": 3.51, "volume": 204788.0}, {"date": "2023-10-25", "close": 3.51, "volume": 207743.0}, {"date": "2023-10-26", "close": 3.53, "volume": 178597.0}, {"date": "2023-10-27", "close": 3.39, "volume": 261692.0}, {"date": "2023-10-30", "close": 3.58, "volume": 319978.0}, {"date": "2023-10-31", "close": 3.58, "volume": 225114.0}, {"date": "2023-11-01", "close": 3.66, "volume": 135636.0}, {"date": "2023-11-02", "close": 3.81, "volume": 265102.0}, {"date": "2023-11-03", "close": 4.11, "volume": 451173.0}, {"date": "2023-11-06", "close": 4.01, "volume": 221571.0}, {"date": "2023-11-07", "close": 3.9, "volume": 858595.0}, {"date": "2023-11-08", "close": 3.97, "volume": 351433.0}, {"date": "2023-11-09", "close": 3.74, "volume": 258526.0}, {"date": "2023-11-10", "close": 3.95, "volume": 260983.0}, {"date": "2023-11-13", "close": 3.86, "volume": 178806.0}, {"date": "2023-11-14", "close": 4.0, "volume": 452258.0}, {"date": "2023-11-15", "close": 4.04, "volume": 309037.0}, {"date": "2023-11-16", "close": 4.02, "volume": 173065.0}, {"date": "2023-11-17", "close": 4.08, "volume": 202386.0}, {"date": "2023-11-20", "close": 4.13, "volume": 185748.0}, {"date": "2023-11-21", "close": 4.12, "volume": 119461.0}, {"date": "2023-11-22", "close": 4.13, "volume": 162740.0}, {"date": "2023-11-24", "close": 4.16, "volume": 75507.0}, {"date": "2023-11-27", "close": 4.23, "volume": 170561.0}, {"date": "2023-11-28", "close": 4.24, "volume": 172079.0}, {"date": "2023-11-29", "close": 4.19, "volume": 216168.0}, {"date": "2023-11-30", "close": 3.97, "volume": 242723.0}, {"date": "2023-12-01", "close": 4.13, "volume": 226515.0}, {"date": "2023-12-04", "close": 4.34, "volume": 341320.0}, {"date": "2023-12-05", "close": 4.1, "volume": 161418.0}, {"date": "2023-12-06", "close": 4.18, "volume": 174967.0}, {"date": "2023-12-07", "close": 4.25, "volume": 244684.0}, {"date": "2023-12-08", "close": 4.29, "volume": 211072.0}, {"date": "2023-12-11", "close": 4.24, "volume": 146154.0}, {"date": "2023-12-12", "close": 4.09, "volume": 227276.0}, {"date": "2023-12-13", "close": 4.24, "volume": 527620.0}, {"date": "2023-12-14", "close": 4.36, "volume": 323480.0}, {"date": "2023-12-15", "close": 4.19, "volume": 411231.0}, {"date": "2023-12-18", "close": 4.18, "volume": 339972.0}, {"date": "2023-12-19", "close": 4.28, "volume": 206301.0}, {"date": "2023-12-20", "close": 4.21, "volume": 271986.0}, {"date": "2023-12-21", "close": 4.32, "volume": 289694.0}, {"date": "2023-12-22", "close": 4.24, "volume": 273697.0}, {"date": "2023-12-26", "close": 4.28, "volume": 201784.0}, {"date": "2023-12-27", "close": 4.27, "volume": 120940.0}, {"date": "2023-12-28", "close": 4.28, "volume": 200112.0}, {"date": "2023-12-29", "close": 4.17, "volume": 183716.0}, {"date": "2024-01-02", "close": 4.04, "volume": 243211.0}, {"date": "2024-01-03", "close": 3.93, "volume": 227433.0}, {"date": "2024-01-04", "close": 3.99, "volume": 217062.0}, {"date": "2024-01-05", "close": 4.0, "volume": 461357.0}, {"date": "2024-01-08", "close": 4.02, "volume": 246060.0}, {"date": "2024-01-09", "close": 3.97, "volume": 201787.0}, {"date": "2024-01-10", "close": 3.99, "volume": 213887.0}, {"date": "2024-01-11", "close": 4.03, "volume": 186458.0}, {"date": "2024-01-12", "close": 4.12, "volume": 171457.0}, {"date": "2024-01-16", "close": 3.97, "volume": 278383.0}, {"date": "2024-01-17", "close": 3.91, "volume": 129893.0}, {"date": "2024-01-18", "close": 3.88, "volume": 153752.0}, {"date": "2024-01-19", "close": 4.0, "volume": 206705.0}, {"date": "2024-01-22", "close": 4.11, "volume": 196609.0}, {"date": "2024-01-23", "close": 4.18, "volume": 232496.0}, {"date": "2024-01-24", "close": 4.21, "volume": 207878.0}, {"date": "2024-01-25", "close": 4.38, "volume": 271493.0}, {"date": "2024-01-26", "close": 4.2, "volume": 164687.0}, {"date": "2024-01-29", "close": 4.34, "volume": 170803.0}, {"date": "2024-01-30", "close": 4.16, "volume": 313441.0}, {"date": "2024-01-31", "close": 4.03, "volume": 227911.0}, {"date": "2024-02-01", "close": 4.05, "volume": 230939.0}, {"date": "2024-02-02", "close": 3.9, "volume": 314354.0}, {"date": "2024-02-05", "close": 3.81, "volume": 407038.0}, {"date": "2024-02-06", "close": 4.01, "volume": 377147.0}, {"date": "2024-02-07", "close": 3.82, "volume": 334848.0}, {"date": "2024-02-08", "close": 3.91, "volume": 282267.0}, {"date": "2024-02-09", "close": 4.0, "volume": 246980.0}, {"date": "2024-02-12", "close": 4.06, "volume": 320598.0}, {"date": "2024-02-13", "close": 3.8, "volume": 303101.0}, {"date": "2024-02-14", "close": 3.99, "volume": 242378.0}, {"date": "2024-02-15", "close": 4.12, "volume": 270224.0}, {"date": "2024-02-16", "close": 3.99, "volume": 230088.0}, {"date": "2024-02-20", "close": 3.94, "volume": 194180.0}, {"date": "2024-02-21", "close": 3.95, "volume": 141530.0}, {"date": "2024-02-22", "close": 3.89, "volume": 304055.0}, {"date": "2024-02-23", "close": 3.82, "volume": 413024.0}, {"date": "2024-02-26", "close": 3.83, "volume": 277221.0}, {"date": "2024-02-27", "close": 3.83, "volume": 165366.0}, {"date": "2024-02-28", "close": 3.74, "volume": 185033.0}, {"date": "2024-02-29", "close": 3.85, "volume": 254965.0}, {"date": "2024-03-01", "close": 3.79, "volume": 203879.0}, {"date": "2024-03-04", "close": 3.66, "volume": 180544.0}, {"date": "2024-03-05", "close": 3.57, "volume": 1627839.0}, {"date": "2024-03-06", "close": 1.79, "volume": 11810610.0}, {"date": "2024-03-07", "close": 1.59, "volume": 4792888.0}, {"date": "2024-03-08", "close": 1.49, "volume": 4376806.0}, {"date": "2024-03-11", "close": 1.5, "volume": 1874877.0}, {"date": "2024-03-12", "close": 1.47, "volume": 1949869.0}, {"date": "2024-03-13", "close": 1.55, "volume": 1655645.0}, {"date": "2024-03-14", "close": 1.38, "volume": 2153135.0}, {"date": "2024-03-15", "close": 1.4, "volume": 1820031.0}, {"date": "2024-03-18", "close": 1.41, "volume": 1820074.0}, {"date": "2024-03-19", "close": 1.46, "volume": 1183771.0}, {"date": "2024-03-20", "close": 1.61, "volume": 2102842.0}, {"date": "2024-03-21", "close": 1.66, "volume": 2136697.0}, {"date": "2024-03-22", "close": 1.63, "volume": 1009251.0}, {"date": "2024-03-25", "close": 1.62, "volume": 1111959.0}, {"date": "2024-03-26", "close": 1.62, "volume": 1199151.0}, {"date": "2024-03-27", "close": 1.63, "volume": 592878.0}, {"date": "2024-03-28", "close": 1.64, "volume": 1053604.0}, {"date": "2024-04-01", "close": 1.65, "volume": 1151596.0}, {"date": "2024-04-02", "close": 1.68, "volume": 1235851.0}, {"date": "2024-04-03", "close": 1.81, "volume": 1356200.0}, {"date": "2024-04-04", "close": 1.88, "volume": 1314828.0}, {"date": "2024-04-05", "close": 1.92, "volume": 1029032.0}, {"date": "2024-04-08", "close": 1.9, "volume": 898162.0}, {"date": "2024-04-09", "close": 2.01, "volume": 832488.0}, {"date": "2024-04-10", "close": 2.04, "volume": 1550670.0}, {"date": "2024-04-11", "close": 2.18, "volume": 1282612.0}, {"date": "2024-04-12", "close": 2.06, "volume": 976657.0}, {"date": "2024-04-15", "close": 2.1, "volume": 749426.0}, {"date": "2024-04-16", "close": 1.96, "volume": 1041511.0}, {"date": "2024-04-17", "close": 2.0, "volume": 790187.0}, {"date": "2024-04-18", "close": 1.98, "volume": 691377.0}, {"date": "2024-04-19", "close": 2.1, "volume": 890466.0}, {"date": "2024-04-22", "close": 2.11, "volume": 664730.0}, {"date": "2024-04-23", "close": 2.11, "volume": 430073.0}, {"date": "2024-04-24", "close": 2.08, "volume": 392233.0}, {"date": "2024-04-25", "close": 2.1, "volume": 725184.0}, {"date": "2024-04-26", "close": 2.09, "volume": 404036.0}, {"date": "2024-04-29", "close": 2.15, "volume": 541216.0}, {"date": "2024-04-30", "close": 2.09, "volume": 549537.0}, {"date": "2024-05-01", "close": 2.18, "volume": 902889.0}, {"date": "2024-05-02", "close": 2.3, "volume": 1023288.0}, {"date": "2024-05-03", "close": 2.25, "volume": 960969.0}, {"date": "2024-05-06", "close": 2.17, "volume": 502281.0}, {"date": "2024-05-07", "close": 2.1, "volume": 575802.0}, {"date": "2024-05-08", "close": 2.18, "volume": 753927.0}, {"date": "2024-05-09", "close": 2.19, "volume": 451058.0}, {"date": "2024-05-10", "close": 2.15, "volume": 536781.0}, {"date": "2024-05-13", "close": 2.23, "volume": 510690.0}, {"date": "2024-05-14", "close": 2.28, "volume": 550539.0}, {"date": "2024-05-15", "close": 2.22, "volume": 322109.0}, {"date": "2024-05-16", "close": 2.17, "volume": 635678.0}, {"date": "2024-05-17", "close": 2.21, "volume": 365343.0}, {"date": "2024-05-20", "close": 2.13, "volume": 382636.0}, {"date": "2024-05-21", "close": 2.09, "volume": 307790.0}, {"date": "2024-05-22", "close": 2.09, "volume": 245573.0}, {"date": "2024-05-23", "close": 2.02, "volume": 417907.0}, {"date": "2024-05-24", "close": 2.1, "volume": 332037.0}, {"date": "2024-05-28", "close": 2.15, "volume": 344728.0}, {"date": "2024-05-29", "close": 2.13, "volume": 288431.0}, {"date": "2024-05-30", "close": 2.18, "volume": 549590.0}, {"date": "2024-05-31", "close": 2.16, "volume": 1405879.0}, {"date": "2024-06-03", "close": 2.13, "volume": 294011.0}, {"date": "2024-06-04", "close": 2.05, "volume": 325815.0}, {"date": "2024-06-05", "close": 2.08, "volume": 208634.0}, {"date": "2024-06-06", "close": 2.04, "volume": 240153.0}, {"date": "2024-06-07", "close": 2.09, "volume": 673262.0}, {"date": "2024-06-10", "close": 2.17, "volume": 314439.0}, {"date": "2024-06-11", "close": 2.16, "volume": 217264.0}, {"date": "2024-06-12", "close": 2.2, "volume": 548052.0}, {"date": "2024-06-13", "close": 2.1, "volume": 603293.0}, {"date": "2024-06-14", "close": 2.03, "volume": 685320.0}, {"date": "2024-06-17", "close": 1.95, "volume": 381333.0}, {"date": "2024-06-18", "close": 2.0, "volume": 501052.0}, {"date": "2024-06-20", "close": 1.96, "volume": 360296.0}, {"date": "2024-06-21", "close": 1.92, "volume": 784633.0}, {"date": "2024-06-24", "close": 1.97, "volume": 362866.0}, {"date": "2024-06-25", "close": 1.98, "volume": 151782.0}, {"date": "2024-06-26", "close": 1.96, "volume": 330435.0}, {"date": "2024-06-27", "close": 1.96, "volume": 260697.0}, {"date": "2024-06-28", "close": 2.03, "volume": 2787563.0}, {"date": "2024-07-01", "close": 1.99, "volume": 444003.0}, {"date": "2024-07-02", "close": 2.05, "volume": 429969.0}, {"date": "2024-07-03", "close": 1.98, "volume": 137421.0}, {"date": "2024-07-05", "close": 1.95, "volume": 526506.0}, {"date": "2024-07-08", "close": 1.92, "volume": 212147.0}, {"date": "2024-07-09", "close": 1.89, "volume": 176878.0}, {"date": "2024-07-10", "close": 1.86, "volume": 301850.0}, {"date": "2024-07-11", "close": 2.03, "volume": 428310.0}, {"date": "2024-07-12", "close": 2.08, "volume": 442602.0}, {"date": "2024-07-15", "close": 2.11, "volume": 357894.0}, {"date": "2024-07-16", "close": 2.18, "volume": 789988.0}, {"date": "2024-07-17", "close": 2.21, "volume": 338479.0}, {"date": "2024-07-18", "close": 2.14, "volume": 268756.0}, {"date": "2024-07-19", "close": 2.03, "volume": 488843.0}, {"date": "2024-07-22", "close": 2.08, "volume": 492200.0}, {"date": "2024-07-23", "close": 2.16, "volume": 577787.0}, {"date": "2024-07-24", "close": 2.07, "volume": 472532.0}, {"date": "2024-07-25", "close": 2.11, "volume": 521691.0}, {"date": "2024-07-26", "close": 2.22, "volume": 410137.0}, {"date": "2024-07-29", "close": 2.14, "volume": 611048.0}, {"date": "2024-07-30", "close": 2.18, "volume": 285980.0}, {"date": "2024-07-31", "close": 2.19, "volume": 376165.0}, {"date": "2024-08-01", "close": 2.11, "volume": 430750.0}, {"date": "2024-08-02", "close": 1.93, "volume": 320050.0}, {"date": "2024-08-05", "close": 1.82, "volume": 437159.0}, {"date": "2024-08-06", "close": 1.89, "volume": 494881.0}, {"date": "2024-08-07", "close": 1.82, "volume": 274910.0}, {"date": "2024-08-08", "close": 1.83, "volume": 728080.0}, {"date": "2024-08-09", "close": 1.84, "volume": 763285.0}, {"date": "2024-08-12", "close": 1.81, "volume": 703595.0}, {"date": "2024-08-13", "close": 1.79, "volume": 487181.0}, {"date": "2024-08-14", "close": 1.74, "volume": 329074.0}, {"date": "2024-08-15", "close": 1.89, "volume": 293075.0}, {"date": "2024-08-16", "close": 1.86, "volume": 479813.0}, {"date": "2024-08-19", "close": 1.96, "volume": 440427.0}, {"date": "2024-08-20", "close": 1.91, "volume": 227229.0}, {"date": "2024-08-21", "close": 1.96, "volume": 196487.0}, {"date": "2024-08-22", "close": 1.94, "volume": 165226.0}, {"date": "2024-08-23", "close": 2.06, "volume": 375702.0}, {"date": "2024-08-26", "close": 2.05, "volume": 473831.0}, {"date": "2024-08-27", "close": 2.04, "volume": 199649.0}, {"date": "2024-08-28", "close": 2.0, "volume": 231225.0}, {"date": "2024-08-29", "close": 2.0, "volume": 250922.0}, {"date": "2024-08-30", "close": 2.08, "volume": 191641.0}, {"date": "2024-09-03", "close": 1.98, "volume": 275356.0}, {"date": "2024-09-04", "close": 1.98, "volume": 161925.0}, {"date": "2024-09-05", "close": 1.98, "volume": 134894.0}, {"date": "2024-09-06", "close": 1.94, "volume": 479258.0}, {"date": "2024-09-09", "close": 1.94, "volume": 209552.0}, {"date": "2024-09-10", "close": 1.92, "volume": 227129.0}, {"date": "2024-09-11", "close": 1.96, "volume": 190911.0}, {"date": "2024-09-12", "close": 1.96, "volume": 155011.0}, {"date": "2024-09-13", "close": 2.0, "volume": 266429.0}, {"date": "2024-09-16", "close": 1.95, "volume": 213093.0}, {"date": "2024-09-17", "close": 2.01, "volume": 294894.0}, {"date": "2024-09-18", "close": 1.99, "volume": 359537.0}, {"date": "2024-09-19", "close": 2.04, "volume": 155648.0}, {"date": "2024-09-20", "close": 1.95, "volume": 494875.0}, {"date": "2024-09-23", "close": 1.92, "volume": 185241.0}, {"date": "2024-09-24", "close": 2.0, "volume": 293493.0}, {"date": "2024-09-25", "close": 2.03, "volume": 198229.0}, {"date": "2024-09-26", "close": 2.08, "volume": 363336.0}, {"date": "2024-09-27", "close": 2.13, "volume": 323993.0}, {"date": "2024-09-30", "close": 2.07, "volume": 208301.0}, {"date": "2024-10-01", "close": 2.06, "volume": 200857.0}, {"date": "2024-10-02", "close": 2.04, "volume": 191230.0}, {"date": "2024-10-03", "close": 2.02, "volume": 201187.0}, {"date": "2024-10-04", "close": 2.08, "volume": 136531.0}, {"date": "2024-10-07", "close": 2.04, "volume": 69237.0}, {"date": "2024-10-08", "close": 2.04, "volume": 482486.0}, {"date": "2024-10-09", "close": 2.12, "volume": 90669.0}, {"date": "2024-10-10", "close": 2.06, "volume": 153645.0}, {"date": "2024-10-11", "close": 2.13, "volume": 118146.0}, {"date": "2024-10-14", "close": 2.11, "volume": 139507.0}, {"date": "2024-10-15", "close": 2.08, "volume": 181103.0}, {"date": "2024-10-16", "close": 2.18, "volume": 257933.0}, {"date": "2024-10-17", "close": 2.29, "volume": 587326.0}, {"date": "2024-10-18", "close": 2.26, "volume": 239556.0}, {"date": "2024-10-21", "close": 2.2, "volume": 113145.0}, {"date": "2024-10-22", "close": 2.25, "volume": 83530.0}, {"date": "2024-10-23", "close": 2.21, "volume": 86322.0}, {"date": "2024-10-24", "close": 2.2, "volume": 91111.0}, {"date": "2024-10-25", "close": 2.15, "volume": 92818.0}, {"date": "2024-10-28", "close": 2.28, "volume": 140938.0}, {"date": "2024-10-29", "close": 2.29, "volume": 140801.0}, {"date": "2024-10-30", "close": 2.31, "volume": 160459.0}, {"date": "2024-10-31", "close": 2.32, "volume": 203160.0}, {"date": "2024-11-01", "close": 2.28, "volume": 242037.0}, {"date": "2024-11-04", "close": 2.3, "volume": 114389.0}, {"date": "2024-11-05", "close": 2.46, "volume": 740546.0}, {"date": "2024-11-06", "close": 2.56, "volume": 658121.0}, {"date": "2024-11-07", "close": 2.37, "volume": 591216.0}, {"date": "2024-11-08", "close": 2.47, "volume": 216239.0}, {"date": "2024-11-11", "close": 2.55, "volume": 269367.0}, {"date": "2024-11-12", "close": 2.54, "volume": 319774.0}, {"date": "2024-11-13", "close": 2.59, "volume": 257529.0}, {"date": "2024-11-14", "close": 2.58, "volume": 340910.0}, {"date": "2024-11-15", "close": 2.57, "volume": 285395.0}, {"date": "2024-11-18", "close": 2.37, "volume": 190069.0}, {"date": "2024-11-19", "close": 2.36, "volume": 190096.0}, {"date": "2024-11-20", "close": 2.39, "volume": 132395.0}, {"date": "2024-11-21", "close": 2.47, "volume": 160101.0}, {"date": "2024-11-22", "close": 2.5, "volume": 231777.0}, {"date": "2024-11-25", "close": 2.45, "volume": 128671.0}, {"date": "2024-11-26", "close": 2.33, "volume": 251085.0}, {"date": "2024-11-27", "close": 2.4, "volume": 113395.0}, {"date": "2024-11-29", "close": 2.44, "volume": 62264.0}, {"date": "2024-12-02", "close": 2.47, "volume": 218319.0}, {"date": "2024-12-03", "close": 2.4, "volume": 296906.0}, {"date": "2024-12-04", "close": 2.39, "volume": 290604.0}, {"date": "2024-12-05", "close": 2.39, "volume": 266411.0}, {"date": "2024-12-06", "close": 2.37, "volume": 306406.0}, {"date": "2024-12-09", "close": 2.55, "volume": 348120.0}, {"date": "2024-12-10", "close": 2.57, "volume": 418669.0}, {"date": "2024-12-11", "close": 2.56, "volume": 432198.0}, {"date": "2024-12-12", "close": 2.46, "volume": 679856.0}, {"date": "2024-12-13", "close": 2.48, "volume": 398533.0}, {"date": "2024-12-16", "close": 2.43, "volume": 697750.0}, {"date": "2024-12-17", "close": 2.36, "volume": 1704492.0}, {"date": "2024-12-18", "close": 2.5, "volume": 2111725.0}, {"date": "2024-12-19", "close": 2.46, "volume": 328948.0}, {"date": "2024-12-20", "close": 2.46, "volume": 671734.0}, {"date": "2024-12-23", "close": 2.42, "volume": 470524.0}, {"date": "2024-12-24", "close": 2.38, "volume": 343931.0}, {"date": "2024-12-26", "close": 2.4, "volume": 288222.0}, {"date": "2024-12-27", "close": 2.34, "volume": 292701.0}, {"date": "2024-12-30", "close": 2.33, "volume": 238220.0}, {"date": "2024-12-31", "close": 2.35, "volume": 229911.0}, {"date": "2025-01-02", "close": 2.32, "volume": 234421.0}, {"date": "2025-01-03", "close": 2.41, "volume": 234290.0}, {"date": "2025-01-06", "close": 2.32, "volume": 219448.0}, {"date": "2025-01-07", "close": 2.53, "volume": 1433059.0}, {"date": "2025-01-08", "close": 2.28, "volume": 698790.0}, {"date": "2025-01-10", "close": 2.67, "volume": 1226388.0}, {"date": "2025-01-13", "close": 2.4, "volume": 263423.0}, {"date": "2025-01-14", "close": 2.41, "volume": 244784.0}, {"date": "2025-01-15", "close": 2.4, "volume": 267134.0}, {"date": "2025-01-16", "close": 2.3, "volume": 312239.0}, {"date": "2025-01-17", "close": 2.36, "volume": 143644.0}, {"date": "2025-01-21", "close": 2.28, "volume": 236603.0}, {"date": "2025-01-22", "close": 2.24, "volume": 258683.0}, {"date": "2025-01-23", "close": 2.28, "volume": 282733.0}, {"date": "2025-01-24", "close": 2.29, "volume": 216995.0}, {"date": "2025-01-27", "close": 2.34, "volume": 191955.0}, {"date": "2025-01-28", "close": 2.42, "volume": 175596.0}, {"date": "2025-01-29", "close": 2.33, "volume": 265198.0}, {"date": "2025-01-30", "close": 2.25, "volume": 514430.0}, {"date": "2025-01-31", "close": 2.15, "volume": 500822.0}, {"date": "2025-02-03", "close": 2.16, "volume": 304370.0}, {"date": "2025-02-04", "close": 2.25, "volume": 103767.0}, {"date": "2025-02-05", "close": 2.16, "volume": 285015.0}, {"date": "2025-02-06", "close": 2.21, "volume": 122428.0}, {"date": "2025-02-07", "close": 2.16, "volume": 167054.0}, {"date": "2025-02-10", "close": 2.15, "volume": 162449.0}, {"date": "2025-02-11", "close": 2.22, "volume": 174527.0}, {"date": "2025-02-12", "close": 2.15, "volume": 182643.0}, {"date": "2025-02-13", "close": 2.17, "volume": 147122.0}, {"date": "2025-02-14", "close": 2.15, "volume": 189701.0}, {"date": "2025-02-18", "close": 2.26, "volume": 269431.0}, {"date": "2025-02-19", "close": 2.24, "volume": 254651.0}, {"date": "2025-02-20", "close": 2.23, "volume": 158515.0}, {"date": "2025-02-21", "close": 2.2, "volume": 222694.0}, {"date": "2025-02-24", "close": 2.21, "volume": 342859.0}, {"date": "2025-02-25", "close": 2.24, "volume": 193602.0}, {"date": "2025-02-26", "close": 2.23, "volume": 207198.0}, {"date": "2025-02-27", "close": 2.18, "volume": 197109.0}, {"date": "2025-02-28", "close": 2.23, "volume": 121101.0}, {"date": "2025-03-03", "close": 2.13, "volume": 593172.0}, {"date": "2025-03-04", "close": 1.9, "volume": 1230876.0}, {"date": "2025-03-05", "close": 2.0, "volume": 961440.0}, {"date": "2025-03-06", "close": 2.08, "volume": 577848.0}, {"date": "2025-03-07", "close": 1.73, "volume": 1412276.0}, {"date": "2025-03-10", "close": 1.8, "volume": 744512.0}, {"date": "2025-03-11", "close": 1.85, "volume": 399718.0}, {"date": "2025-03-12", "close": 1.88, "volume": 338596.0}, {"date": "2025-03-13", "close": 1.91, "volume": 399778.0}, {"date": "2025-03-14", "close": 1.97, "volume": 320849.0}, {"date": "2025-03-17", "close": 1.96, "volume": 170897.0}, {"date": "2025-03-18", "close": 2.0, "volume": 214885.0}, {"date": "2025-03-19", "close": 2.15, "volume": 394763.0}, {"date": "2025-03-20", "close": 2.04, "volume": 337493.0}, {"date": "2025-03-21", "close": 2.16, "volume": 500657.0}, {"date": "2025-03-24", "close": 2.11, "volume": 244313.0}, {"date": "2025-03-25", "close": 2.1, "volume": 104609.0}, {"date": "2025-03-26", "close": 2.22, "volume": 385773.0}, {"date": "2025-03-27", "close": 2.23, "volume": 234414.0}, {"date": "2025-03-28", "close": 2.09, "volume": 171843.0}, {"date": "2025-03-31", "close": 2.1, "volume": 214565.0}, {"date": "2025-04-01", "close": 2.11, "volume": 280627.0}, {"date": "2025-04-02", "close": 2.14, "volume": 275819.0}, {"date": "2025-04-03", "close": 2.08, "volume": 314183.0}, {"date": "2025-04-04", "close": 1.93, "volume": 389428.0}, {"date": "2025-04-07", "close": 1.89, "volume": 680449.0}, {"date": "2025-04-08", "close": 1.84, "volume": 305966.0}, {"date": "2025-04-09", "close": 1.91, "volume": 338740.0}, {"date": "2025-04-10", "close": 1.85, "volume": 254214.0}, {"date": "2025-04-11", "close": 1.83, "volume": 146397.0}, {"date": "2025-04-14", "close": 1.84, "volume": 185669.0}, {"date": "2025-04-15", "close": 1.85, "volume": 120531.0}, {"date": "2025-04-16", "close": 1.88, "volume": 423738.0}, {"date": "2025-04-17", "close": 1.88, "volume": 253805.0}, {"date": "2025-04-21", "close": 1.85, "volume": 125808.0}, {"date": "2025-04-22", "close": 1.92, "volume": 121441.0}, {"date": "2025-04-23", "close": 1.88, "volume": 102230.0}, {"date": "2025-04-24", "close": 1.86, "volume": 88103.0}, {"date": "2025-04-25", "close": 1.84, "volume": 166611.0}, {"date": "2025-04-28", "close": 1.88, "volume": 129150.0}, {"date": "2025-04-29", "close": 1.86, "volume": 159026.0}, {"date": "2025-04-30", "close": 1.83, "volume": 306929.0}, {"date": "2025-05-01", "close": 1.82, "volume": 188848.0}, {"date": "2025-05-02", "close": 1.98, "volume": 249740.0}, {"date": "2025-05-05", "close": 1.92, "volume": 110456.0}, {"date": "2025-05-06", "close": 1.91, "volume": 106329.0}, {"date": "2025-05-07", "close": 1.92, "volume": 196803.0}, {"date": "2025-05-08", "close": 1.9, "volume": 114504.0}, {"date": "2025-05-09", "close": 1.89, "volume": 332222.0}, {"date": "2025-05-12", "close": 2.01, "volume": 354891.0}, {"date": "2025-05-13", "close": 2.01, "volume": 187614.0}, {"date": "2025-05-14", "close": 1.94, "volume": 143404.0}, {"date": "2025-05-15", "close": 1.94, "volume": 119131.0}, {"date": "2025-05-16", "close": 1.95, "volume": 169486.0}, {"date": "2025-05-19", "close": 1.92, "volume": 165454.0}, {"date": "2025-05-20", "close": 1.88, "volume": 103221.0}, {"date": "2025-05-21", "close": 1.9, "volume": 267454.0}, {"date": "2025-05-22", "close": 1.89, "volume": 163027.0}, {"date": "2025-05-23", "close": 1.9, "volume": 99926.0}, {"date": "2025-05-27", "close": 2.0, "volume": 275406.0}, {"date": "2025-05-28", "close": 2.0, "volume": 163542.0}, {"date": "2025-05-29", "close": 2.07, "volume": 209534.0}, {"date": "2025-05-30", "close": 2.07, "volume": 168508.0}, {"date": "2025-06-02", "close": 1.97, "volume": 270809.0}, {"date": "2025-06-03", "close": 1.99, "volume": 131332.0}, {"date": "2025-06-04", "close": 2.02, "volume": 172568.0}, {"date": "2025-06-05", "close": 2.05, "volume": 132411.0}, {"date": "2025-06-06", "close": 2.08, "volume": 134797.0}, {"date": "2025-06-09", "close": 2.21, "volume": 351396.0}, {"date": "2025-06-10", "close": 2.43, "volume": 1876061.0}, {"date": "2025-06-11", "close": 2.39, "volume": 534402.0}, {"date": "2025-06-12", "close": 2.25, "volume": 252421.0}, {"date": "2025-06-13", "close": 2.08, "volume": 373431.0}, {"date": "2025-06-16", "close": 2.12, "volume": 239143.0}, {"date": "2025-06-17", "close": 2.2, "volume": 343114.0}, {"date": "2025-06-18", "close": 2.33, "volume": 289537.0}, {"date": "2025-06-20", "close": 2.25, "volume": 312120.0}, {"date": "2025-06-23", "close": 2.25, "volume": 261054.0}, {"date": "2025-06-24", "close": 2.37, "volume": 228144.0}, {"date": "2025-06-25", "close": 2.33, "volume": 251907.0}, {"date": "2025-06-26", "close": 2.37, "volume": 144562.0}, {"date": "2025-06-27", "close": 2.33, "volume": 423921.0}, {"date": "2025-06-30", "close": 2.32, "volume": 237777.0}, {"date": "2025-07-01", "close": 2.41, "volume": 198340.0}, {"date": "2025-07-02", "close": 2.39, "volume": 341929.0}, {"date": "2025-07-03", "close": 2.45, "volume": 113447.0}, {"date": "2025-07-07", "close": 2.43, "volume": 326797.0}, {"date": "2025-07-08", "close": 2.48, "volume": 628703.0}, {"date": "2025-07-09", "close": 2.5, "volume": 311773.0}, {"date": "2025-07-10", "close": 2.58, "volume": 152824.0}, {"date": "2025-07-11", "close": 2.5, "volume": 139535.0}, {"date": "2025-07-14", "close": 2.53, "volume": 198565.0}, {"date": "2025-07-15", "close": 2.47, "volume": 135187.0}, {"date": "2025-07-16", "close": 2.47, "volume": 333802.0}, {"date": "2025-07-17", "close": 2.41, "volume": 193081.0}, {"date": "2025-07-18", "close": 2.35, "volume": 261419.0}, {"date": "2025-07-21", "close": 2.31, "volume": 150883.0}, {"date": "2025-07-22", "close": 2.32, "volume": 187688.0}, {"date": "2025-07-23", "close": 2.44, "volume": 295908.0}, {"date": "2025-07-24", "close": 2.34, "volume": 120113.0}, {"date": "2025-07-25", "close": 2.39, "volume": 140244.0}, {"date": "2025-07-28", "close": 2.4, "volume": 141950.0}, {"date": "2025-07-29", "close": 2.36, "volume": 179799.0}, {"date": "2025-07-30", "close": 2.27, "volume": 172347.0}, {"date": "2025-07-31", "close": 2.21, "volume": 213398.0}, {"date": "2025-08-01", "close": 2.22, "volume": 160583.0}, {"date": "2025-08-04", "close": 2.34, "volume": 186885.0}, {"date": "2025-08-05", "close": 2.28, "volume": 150497.0}, {"date": "2025-08-06", "close": 2.38, "volume": 323009.0}, {"date": "2025-08-07", "close": 2.37, "volume": 137548.0}, {"date": "2025-08-08", "close": 2.4, "volume": 210998.0}, {"date": "2025-08-11", "close": 2.42, "volume": 202984.0}, {"date": "2025-08-12", "close": 2.64, "volume": 335809.0}, {"date": "2025-08-13", "close": 2.64, "volume": 159207.0}, {"date": "2025-08-14", "close": 2.52, "volume": 159648.0}, {"date": "2025-08-15", "close": 2.46, "volume": 103298.0}, {"date": "2025-08-18", "close": 2.46, "volume": 117371.0}, {"date": "2025-08-19", "close": 2.39, "volume": 219429.0}, {"date": "2025-08-20", "close": 2.39, "volume": 281768.0}, {"date": "2025-08-21", "close": 2.37, "volume": 210228.0}, {"date": "2025-08-22", "close": 2.49, "volume": 253301.0}, {"date": "2025-08-25", "close": 2.48, "volume": 120918.0}, {"date": "2025-08-26", "close": 2.43, "volume": 145341.0}, {"date": "2025-08-27", "close": 2.58, "volume": 396694.0}, {"date": "2025-08-28", "close": 2.56, "volume": 213698.0}, {"date": "2025-08-29", "close": 2.59, "volume": 131666.0}, {"date": "2025-09-02", "close": 2.49, "volume": 161329.0}, {"date": "2025-09-03", "close": 2.47, "volume": 186482.0}, {"date": "2025-09-04", "close": 2.51, "volume": 160232.0}, {"date": "2025-09-05", "close": 2.48, "volume": 167071.0}, {"date": "2025-09-08", "close": 2.49, "volume": 175659.0}, {"date": "2025-09-09", "close": 2.48, "volume": 138202.0}, {"date": "2025-09-10", "close": 2.36, "volume": 322439.0}, {"date": "2025-09-11", "close": 2.37, "volume": 440411.0}, {"date": "2025-09-12", "close": 2.48, "volume": 566871.0}, {"date": "2025-09-15", "close": 2.58, "volume": 190493.0}, {"date": "2025-09-16", "close": 2.49, "volume": 142772.0}, {"date": "2025-09-17", "close": 2.43, "volume": 183201.0}, {"date": "2025-09-18", "close": 2.51, "volume": 185893.0}, {"date": "2025-09-19", "close": 2.5, "volume": 315420.0}, {"date": "2025-09-22", "close": 2.44, "volume": 95868.0}, {"date": "2025-09-23", "close": 2.42, "volume": 129236.0}, {"date": "2025-09-24", "close": 2.4, "volume": 48576.0}, {"date": "2025-09-25", "close": 2.36, "volume": 71267.0}, {"date": "2025-09-26", "close": 2.38, "volume": 82697.0}, {"date": "2025-09-29", "close": 2.35, "volume": 126088.0}, {"date": "2025-09-30", "close": 2.33, "volume": 174876.0}, {"date": "2025-10-01", "close": 2.23, "volume": 168031.0}, {"date": "2025-10-02", "close": 2.3, "volume": 160467.0}, {"date": "2025-10-03", "close": 2.27, "volume": 126522.0}, {"date": "2025-10-06", "close": 2.23, "volume": 188858.0}, {"date": "2025-10-07", "close": 2.24, "volume": 120463.0}, {"date": "2025-10-08", "close": 2.28, "volume": 171279.0}, {"date": "2025-10-09", "close": 2.21, "volume": 118135.0}, {"date": "2025-10-10", "close": 2.13, "volume": 207756.0}, {"date": "2025-10-13", "close": 2.12, "volume": 161253.0}, {"date": "2025-10-14", "close": 2.1, "volume": 230108.0}, {"date": "2025-10-15", "close": 2.1, "volume": 184971.0}, {"date": "2025-10-16", "close": 1.99, "volume": 184037.0}, {"date": "2025-10-17", "close": 1.99, "volume": 156740.0}, {"date": "2025-10-20", "close": 2.02, "volume": 179548.0}, {"date": "2025-10-21", "close": 1.98, "volume": 180251.0}, {"date": "2025-10-22", "close": 2.02, "volume": 178665.0}, {"date": "2025-10-23", "close": 2.03, "volume": 77329.0}, {"date": "2025-10-24", "close": 2.0, "volume": 73318.0}, {"date": "2025-10-27", "close": 2.0, "volume": 83999.0}, {"date": "2025-10-28", "close": 2.01, "volume": 169480.0}, {"date": "2025-10-29", "close": 2.03, "volume": 156402.0}, {"date": "2025-10-30", "close": 2.0, "volume": 107889.0}, {"date": "2025-10-31", "close": 2.07, "volume": 224616.0}, {"date": "2025-11-03", "close": 1.99, "volume": 147012.0}, {"date": "2025-11-04", "close": 1.98, "volume": 996995.0}, {"date": "2025-11-05", "close": 2.85, "volume": 11379930.0}, {"date": "2025-11-06", "close": 2.9, "volume": 1736863.0}, {"date": "2025-11-07", "close": 2.88, "volume": 549144.0}, {"date": "2025-11-10", "close": 2.92, "volume": 566148.0}, {"date": "2025-11-11", "close": 3.01, "volume": 442379.0}, {"date": "2025-11-12", "close": 2.92, "volume": 349217.0}, {"date": "2025-11-13", "close": 2.86, "volume": 440754.0}, {"date": "2025-11-14", "close": 2.85, "volume": 382524.0}, {"date": "2025-11-17", "close": 2.76, "volume": 466236.0}, {"date": "2025-11-18", "close": 2.71, "volume": 276061.0}, {"date": "2025-11-19", "close": 2.6, "volume": 365818.0}, {"date": "2025-11-20", "close": 2.57, "volume": 446034.0}, {"date": "2025-11-21", "close": 2.72, "volume": 433257.0}, {"date": "2025-11-24", "close": 2.69, "volume": 235492.0}, {"date": "2025-11-25", "close": 2.71, "volume": 199227.0}, {"date": "2025-11-26", "close": 2.83, "volume": 367906.0}, {"date": "2025-11-28", "close": 2.78, "volume": 152292.0}, {"date": "2025-12-01", "close": 2.82, "volume": 279403.0}, {"date": "2025-12-02", "close": 2.77, "volume": 260436.0}, {"date": "2025-12-03", "close": 2.79, "volume": 215126.0}, {"date": "2025-12-04", "close": 2.79, "volume": 186845.0}, {"date": "2025-12-05", "close": 2.73, "volume": 342624.0}, {"date": "2025-12-08", "close": 3.01, "volume": 735700.0}, {"date": "2025-12-09", "close": 3.23, "volume": 481200.0}, {"date": "2025-12-10", "close": 3.24, "volume": 988541.0}, {"date": "2025-12-11", "close": 3.23, "volume": 304037.0}, {"date": "2025-12-12", "close": 3.18, "volume": 356988.0}, {"date": "2025-12-15", "close": 3.18, "volume": 258524.0}, {"date": "2025-12-16", "close": 3.15, "volume": 406818.0}, {"date": "2025-12-17", "close": 3.14, "volume": 183965.0}, {"date": "2025-12-18", "close": 3.16, "volume": 146603.0}, {"date": "2025-12-19", "close": 3.18, "volume": 294326.0}, {"date": "2025-12-22", "close": 3.03, "volume": 192415.0}, {"date": "2025-12-23", "close": 3.05, "volume": 237003.0}, {"date": "2025-12-24", "close": 3.07, "volume": 94568.0}, {"date": "2025-12-26", "close": 3.05, "volume": 161849.0}, {"date": "2025-12-29", "close": 2.98, "volume": 191742.0}, {"date": "2025-12-30", "close": 2.96, "volume": 191910.0}, {"date": "2025-12-31", "close": 2.93, "volume": 146005.0}, {"date": "2026-01-02", "close": 3.0, "volume": 495324.0}, {"date": "2026-01-05", "close": 3.09, "volume": 422089.0}, {"date": "2026-01-06", "close": 3.06, "volume": 191045.0}, {"date": "2026-01-07", "close": 3.01, "volume": 199537.0}, {"date": "2026-01-08", "close": 3.08, "volume": 155897.0}, {"date": "2026-01-09", "close": 3.07, "volume": 177685.0}, {"date": "2026-01-12", "close": 3.11, "volume": 209006.0}, {"date": "2026-01-13", "close": 3.14, "volume": 129208.0}, {"date": "2026-01-14", "close": 3.19, "volume": 237703.0}, {"date": "2026-01-15", "close": 3.37, "volume": 403341.0}, {"date": "2026-01-16", "close": 3.27, "volume": 205055.0}, {"date": "2026-01-20", "close": 3.25, "volume": 195835.0}, {"date": "2026-01-21", "close": 3.25, "volume": 290185.0}, {"date": "2026-01-22", "close": 3.28, "volume": 243587.0}, {"date": "2026-01-23", "close": 3.17, "volume": 146847.0}, {"date": "2026-01-26", "close": 3.16, "volume": 303836.0}, {"date": "2026-01-27", "close": 3.14, "volume": 164895.0}, {"date": "2026-01-28", "close": 3.09, "volume": 175141.0}, {"date": "2026-01-29", "close": 3.04, "volume": 255577.0}, {"date": "2026-01-30", "close": 3.01, "volume": 234453.0}, {"date": "2026-02-02", "close": 3.05, "volume": 174059.0}, {"date": "2026-02-03", "close": 3.04, "volume": 222902.0}, {"date": "2026-02-04", "close": 2.99, "volume": 172092.0}, {"date": "2026-02-05", "close": 2.9, "volume": 310760.0}, {"date": "2026-02-06", "close": 2.94, "volume": 149939.0}, {"date": "2026-02-09", "close": 3.05, "volume": 213036.0}, {"date": "2026-02-10", "close": 3.09, "volume": 164207.0}, {"date": "2026-02-11", "close": 3.05, "volume": 121080.0}, {"date": "2026-02-12", "close": 2.92, "volume": 251879.0}, {"date": "2026-02-13", "close": 2.91, "volume": 96842.0}, {"date": "2026-02-17", "close": 2.86, "volume": 147100.0}, {"date": "2026-02-18", "close": 2.9, "volume": 124559.0}, {"date": "2026-02-19", "close": 2.93, "volume": 357119.0}, {"date": "2026-02-20", "close": 2.96, "volume": 171785.0}, {"date": "2026-02-23", "close": 2.96, "volume": 259509.0}, {"date": "2026-02-24", "close": 3.0, "volume": 529710.0}, {"date": "2026-02-25", "close": 3.03, "volume": 155729.0}, {"date": "2026-02-26", "close": 3.18, "volume": 237771.0}, {"date": "2026-02-27", "close": 3.1, "volume": 215955.0}, {"date": "2026-03-02", "close": 3.1, "volume": 175303.0}, {"date": "2026-03-03", "close": 3.04, "volume": 239492.0}, {"date": "2026-03-04", "close": 3.1, "volume": 128035.0}, {"date": "2026-03-05", "close": 3.02, "volume": 328281.0}, {"date": "2026-03-06", "close": 3.46, "volume": 1756386.0}, {"date": "2026-03-09", "close": 3.16, "volume": 581371.0}, {"date": "2026-03-10", "close": 2.96, "volume": 556722.0}, {"date": "2026-03-11", "close": 2.93, "volume": 764736.0}, {"date": "2026-03-12", "close": 3.03, "volume": 688905.0}, {"date": "2026-03-13", "close": 2.99, "volume": 531404.0}, {"date": "2026-03-16", "close": 3.02, "volume": 304162.0}, {"date": "2026-03-17", "close": 3.19, "volume": 706114.0}, {"date": "2026-03-18", "close": 3.05, "volume": 326906.0}, {"date": "2026-03-19", "close": 3.04, "volume": 260045.0}, {"date": "2026-03-20", "close": 3.0, "volume": 434287.0}, {"date": "2026-03-23", "close": 3.11, "volume": 332117.0}, {"date": "2026-03-24", "close": 3.13, "volume": 317524.0}, {"date": "2026-03-25", "close": 3.08, "volume": 175945.0}, {"date": "2026-03-26", "close": 3.04, "volume": 225319.0}, {"date": "2026-03-27", "close": 3.01, "volume": 227816.0}, {"date": "2026-03-30", "close": 2.98, "volume": 342516.0}, {"date": "2026-03-31", "close": 2.97, "volume": 308157.0}, {"date": "2026-04-01", "close": 2.98, "volume": 266009.0}, {"date": "2026-04-02", "close": 3.02, "volume": 224879.0}, {"date": "2026-04-06", "close": 3.02, "volume": 368068.0}, {"date": "2026-04-07", "close": 3.17, "volume": 512862.0}, {"date": "2026-04-08", "close": 3.16, "volume": 233670.0}, {"date": "2026-04-09", "close": 3.21, "volume": 289832.0}, {"date": "2026-04-10", "close": 3.21, "volume": 190057.0}, {"date": "2026-04-13", "close": 3.27, "volume": 593963.0}, {"date": "2026-04-14", "close": 3.4, "volume": 176578.0}, {"date": "2026-04-15", "close": 3.45, "volume": 240828.0}, {"date": "2026-04-16", "close": 3.53, "volume": 375060.0}, {"date": "2026-04-17", "close": 3.53, "volume": 389283.0}, {"date": "2026-04-20", "close": 3.56, "volume": 301208.0}, {"date": "2026-04-21", "close": 3.5, "volume": 181874.0}, {"date": "2026-04-22", "close": 3.58, "volume": 216668.0}, {"date": "2026-04-23", "close": 3.64, "volume": 165483.0}, {"date": "2026-04-24", "close": 3.75, "volume": 355725.0}, {"date": "2026-04-27", "close": 3.85, "volume": 417694.0}, {"date": "2026-04-28", "close": 3.84, "volume": 431578.0}, {"date": "2026-04-29", "close": 3.74, "volume": 248841.0}, {"date": "2026-04-30", "close": 3.77, "volume": 219036.0}, {"date": "2026-05-01", "close": 3.83, "volume": 258882.0}, {"date": "2026-05-04", "close": 3.82, "volume": 960054.0}, {"date": "2026-05-05", "close": 3.98, "volume": 5873814.0}, {"date": "2026-05-06", "close": 7.69, "volume": 40330310.0}, {"date": "2026-05-07", "close": 6.95, "volume": 5773172.0}, {"date": "2026-05-08", "close": 7.16, "volume": 3814221.0}, {"date": "2026-05-11", "close": 8.87, "volume": 7153174.0}, {"date": "2026-05-12", "close": 8.11, "volume": 3964387.0}, {"date": "2026-05-13", "close": 8.92, "volume": 8456144.0}, {"date": "2026-05-14", "close": 8.84, "volume": 3820036.0}, {"date": "2026-05-15", "close": 7.83, "volume": 3160321.0}, {"date": "2026-05-18", "close": 8.0, "volume": 3113786.0}, {"date": "2026-05-19", "close": 8.08, "volume": 3163157.0}, {"date": "2026-05-20", "close": 8.21, "volume": 4628944.0}, {"date": "2026-05-21", "close": 9.5, "volume": 4827721.0}, {"date": "2026-05-22", "close": 9.84, "volume": 3296125.0}, {"date": "2026-05-26", "close": 8.75, "volume": 2900853.0}, {"date": "2026-05-27", "close": 9.52, "volume": 2832309.0}, {"date": "2026-05-28", "close": 9.38, "volume": 2173875.0}, {"date": "2026-05-29", "close": 9.08, "volume": 2766668.0}, {"date": "2026-06-01", "close": 9.28, "volume": 2240239.0}, {"date": "2026-06-02", "close": 9.01, "volume": 2705398.0}, {"date": "2026-06-03", "close": 8.6, "volume": 1966316.0}, {"date": "2026-06-04", "close": 9.07, "volume": 2153959.0}, {"date": "2026-06-05", "close": 8.77, "volume": 1672921.0}, {"date": "2026-06-08", "close": 9.09, "volume": 2327024.0}, {"date": "2026-06-09", "close": 9.18, "volume": 2219547.0}, {"date": "2026-06-10", "close": 8.95, "volume": 2070747.0}, {"date": "2026-06-11", "close": 9.98, "volume": 2042638.0}, {"date": "2026-06-12", "close": 9.66, "volume": 1968095.0}, {"date": "2026-06-15", "close": 9.22, "volume": 2498852.0}, {"date": "2026-06-16", "close": 9.14, "volume": 1554674.0}, {"date": "2026-06-17", "close": 9.4, "volume": 1145266.0}, {"date": "2026-06-18", "close": 9.86, "volume": 1938398.0}, {"date": "2026-06-22", "close": 9.87, "volume": 1276166.0}, {"date": "2026-06-23", "close": 10.84, "volume": 3116143.0}, {"date": "2026-06-24", "close": 11.21, "volume": 1779279.0}, {"date": "2026-06-25", "close": 11.39, "volume": 1705713.0}, {"date": "2026-06-26", "close": 12.03, "volume": 4362228.0}, {"date": "2026-06-29", "close": 13.48, "volume": 3117305.0}, {"date": "2026-06-30", "close": 13.04, "volume": 2679955.0}, {"date": "2026-07-01", "close": 13.38, "volume": 2438924.0}, {"date": "2026-07-02", "close": 13.05, "volume": 2090757.0}, {"date": "2026-07-06", "close": 12.58, "volume": 1909346.0}, {"date": "2026-07-07", "close": 11.9, "volume": 2127630.0}, {"date": "2026-07-08", "close": 11.71, "volume": 1964329.0}, {"date": "2026-07-09", "close": 12.08, "volume": 1350178.0}, {"date": "2026-07-10", "close": 11.76, "volume": 926206.0}, {"date": "2026-07-13", "close": 11.14, "volume": 2173892.0}, {"date": "2026-07-14", "close": 11.55, "volume": 1134462.0}, {"date": "2026-07-15", "close": 11.07, "volume": 1082352.0}, {"date": "2026-07-16", "close": 10.51, "volume": 1572903.0}, {"date": "2026-07-17", "close": 10.69, "volume": 1215448.0}, {"date": "2026-07-20", "close": 11.03, "volume": 961254.0}, {"date": "2026-07-21", "close": 10.85, "volume": 1740415.0}, {"date": "2026-07-22", "close": 10.45, "volume": 1569345.0}, {"date": "2026-07-23", "close": 10.53, "volume": 1659502.0}, {"date": "2026-07-24", "close": 10.68, "volume": 1161848.0}], "refreshing": true}