{"ticker": "IHRT", "overview": {"cik": "1400891", "ticker": "IHRT", "name": "iHeartMedia, Inc.", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261765", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260161", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260160", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260158", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260159", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260157", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040785", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001628280-26-037962", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000948046-26-000026", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001628280-26-033556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033532", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033471", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192349", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001628280-26-025823", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001628280-26-025822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001606", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001193125-26-099122", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-094190", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013221", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-013204", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083667", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083666", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IHRT", "has_prices": true, "as_of": "2026-07-24", "last": 3.54, "prev_close": 3.65, "change": -0.10999999999999988, "change_pct": -0.03013698630136983, "session_volume": 575166.0, "vwap_5": 3.6935532802438704, "vwap_20": 4.081199629140853, "vwap_60": 4.598679765140144, "vwap_250": 3.8009511610931095, "high_52w": 6.33, "low_52w": 2.49, "avg_volume_20": 769456.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000948046-26-000044", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "DEUTSCHE BANK AG\\ moves to a 4.9% passive stake in IHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000044-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001193125-26-329180", "src": "INSIDERS", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Robert B. Millard", "who_key": "MILLARD ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on IHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400891/000119312526329180/0001193125-26-329180-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139127}, {"id": "13DG-0000948046-26-000026", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "DEUTSCHE BANK AG\\ takes a 5% passive stake in IHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0000102909-26-001606", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Radio Broadcasting Stations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in IHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001606-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000948046-26-000044", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "DEUTSCHE BANK AG\\ moves to a 4.9% passive stake in IHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000044-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000948046-26-000026", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "DEUTSCHE BANK AG\\ takes a 5% passive stake in IHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0000102909-26-001606", "src": "13DG", "ticker": "IHRT", "cik": "1400891", "company": "iHeartMedia, Inc.", "company_raw": "iHeartMedia, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Radio Broadcasting Stations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in IHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001606-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "iHeartMedia, Inc. - Class A Common Stock", "new_value": "iHeartMedia, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001400891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001400891", "applied": 1, "detected_at": "2026-10-25T10:19:41.306841"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261765", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260161", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260160", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260158", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260159", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260157", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040785", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001628280-26-037962", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000948046-26-000026", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001628280-26-033556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033532", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033471", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192349", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001628280-26-025823", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001628280-26-025822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001606", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001193125-26-099122", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-094190", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013221", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-013204", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083667", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083666", "price_sensitive": false}], "performance": {"ticker": "IHRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.28, "volume": 685654.0}, {"date": "2021-07-28", "close": 25.81, "volume": 760335.0}, {"date": "2021-07-29", "close": 25.68, "volume": 690178.0}, {"date": "2021-07-30", "close": 25.85, "volume": 710186.0}, {"date": "2021-08-02", "close": 25.61, "volume": 600448.0}, {"date": "2021-08-03", "close": 25.52, "volume": 1109494.0}, {"date": "2021-08-04", "close": 26.0, "volume": 1079386.0}, {"date": "2021-08-05", "close": 26.49, "volume": 1677525.0}, {"date": "2021-08-06", "close": 21.98, "volume": 3952473.0}, {"date": "2021-08-09", "close": 20.9, "volume": 1768324.0}, {"date": "2021-08-10", "close": 21.78, "volume": 1445808.0}, {"date": "2021-08-11", "close": 23.25, "volume": 1481456.0}, {"date": "2021-08-12", "close": 22.88, "volume": 723855.0}, {"date": "2021-08-13", "close": 23.09, "volume": 613292.0}, {"date": "2021-08-16", "close": 23.02, "volume": 705576.0}, {"date": "2021-08-17", "close": 23.01, "volume": 844734.0}, {"date": "2021-08-18", "close": 22.91, "volume": 663855.0}, {"date": "2021-08-19", "close": 22.61, "volume": 1056459.0}, {"date": "2021-08-20", "close": 23.35, "volume": 862267.0}, {"date": "2021-08-23", "close": 23.66, "volume": 635187.0}, {"date": "2021-08-24", "close": 23.79, "volume": 658446.0}, {"date": "2021-08-25", "close": 24.28, "volume": 617705.0}, {"date": "2021-08-26", "close": 23.83, "volume": 578176.0}, {"date": "2021-08-27", "close": 24.76, "volume": 979916.0}, {"date": "2021-08-30", "close": 24.99, "volume": 486852.0}, {"date": "2021-08-31", "close": 24.88, "volume": 527070.0}, {"date": "2021-09-01", "close": 24.89, "volume": 442812.0}, {"date": "2021-09-02", "close": 24.9, "volume": 463557.0}, {"date": "2021-09-03", "close": 25.1, "volume": 396990.0}, {"date": "2021-09-07", "close": 24.9, "volume": 558982.0}, {"date": "2021-09-08", "close": 24.74, "volume": 676749.0}, {"date": "2021-09-09", "close": 24.44, "volume": 621117.0}, {"date": "2021-09-10", "close": 24.43, "volume": 522656.0}, {"date": "2021-09-13", "close": 24.78, "volume": 509576.0}, {"date": "2021-09-14", "close": 24.19, "volume": 799360.0}, {"date": "2021-09-15", "close": 24.38, "volume": 1412708.0}, {"date": "2021-09-16", "close": 24.26, "volume": 1327754.0}, {"date": "2021-09-17", "close": 23.99, "volume": 2025541.0}, {"date": "2021-09-20", "close": 23.34, "volume": 1465142.0}, {"date": "2021-09-21", "close": 23.96, "volume": 1399630.0}, {"date": "2021-09-22", "close": 24.2, "volume": 473944.0}, {"date": "2021-09-23", "close": 25.46, "volume": 636071.0}, {"date": "2021-09-24", "close": 25.49, "volume": 1010236.0}, {"date": "2021-09-27", "close": 25.22, "volume": 1148509.0}, {"date": "2021-09-28", "close": 24.86, "volume": 756880.0}, {"date": "2021-09-29", "close": 24.79, "volume": 571115.0}, {"date": "2021-09-30", "close": 25.02, "volume": 632836.0}, {"date": "2021-10-01", "close": 25.79, "volume": 705113.0}, {"date": "2021-10-04", "close": 25.9, "volume": 495954.0}, {"date": "2021-10-05", "close": 25.69, "volume": 1228125.0}, {"date": "2021-10-06", "close": 24.93, "volume": 802172.0}, {"date": "2021-10-07", "close": 24.98, "volume": 2428478.0}, {"date": "2021-10-08", "close": 23.92, "volume": 2361596.0}, {"date": "2021-10-11", "close": 22.3, "volume": 1666461.0}, {"date": "2021-10-12", "close": 22.28, "volume": 1304246.0}, {"date": "2021-10-13", "close": 21.92, "volume": 1034665.0}, {"date": "2021-10-14", "close": 22.35, "volume": 964119.0}, {"date": "2021-10-15", "close": 22.15, "volume": 1062356.0}, {"date": "2021-10-18", "close": 21.66, "volume": 5972351.0}, {"date": "2021-10-19", "close": 21.61, "volume": 923437.0}, {"date": "2021-10-20", "close": 21.85, "volume": 594193.0}, {"date": "2021-10-21", "close": 22.1, "volume": 710525.0}, {"date": "2021-10-22", "close": 21.52, "volume": 887017.0}, {"date": "2021-10-25", "close": 20.94, "volume": 787438.0}, {"date": "2021-10-26", "close": 20.68, "volume": 582891.0}, {"date": "2021-10-27", "close": 19.59, "volume": 1130699.0}, {"date": "2021-10-28", "close": 19.62, "volume": 894136.0}, {"date": "2021-10-29", "close": 19.38, "volume": 929249.0}, {"date": "2021-11-01", "close": 19.69, "volume": 1028118.0}, {"date": "2021-11-02", "close": 18.91, "volume": 1151883.0}, {"date": "2021-11-03", "close": 19.42, "volume": 1010399.0}, {"date": "2021-11-04", "close": 19.46, "volume": 1489806.0}, {"date": "2021-11-05", "close": 20.12, "volume": 1527446.0}, {"date": "2021-11-08", "close": 20.44, "volume": 1635436.0}, {"date": "2021-11-09", "close": 20.87, "volume": 1395356.0}, {"date": "2021-11-10", "close": 21.25, "volume": 870815.0}, {"date": "2021-11-11", "close": 22.47, "volume": 1135681.0}, {"date": "2021-11-12", "close": 22.06, "volume": 1788263.0}, {"date": "2021-11-15", "close": 22.38, "volume": 734934.0}, {"date": "2021-11-16", "close": 21.89, "volume": 2066839.0}, {"date": "2021-11-17", "close": 23.04, "volume": 843558.0}, {"date": "2021-11-18", "close": 22.75, "volume": 1828539.0}, {"date": "2021-11-19", "close": 22.24, "volume": 1238455.0}, {"date": "2021-11-22", "close": 22.2, "volume": 552437.0}, {"date": "2021-11-23", "close": 22.06, "volume": 6501655.0}, {"date": "2021-11-24", "close": 21.4, "volume": 501722.0}, {"date": "2021-11-26", "close": 20.6, "volume": 882776.0}, {"date": "2021-11-29", "close": 20.12, "volume": 2035390.0}, {"date": "2021-11-30", "close": 19.61, "volume": 1162693.0}, {"date": "2021-12-01", "close": 18.37, "volume": 1251755.0}, {"date": "2021-12-02", "close": 19.16, "volume": 591232.0}, {"date": "2021-12-03", "close": 19.3, "volume": 1598576.0}, {"date": "2021-12-06", "close": 19.69, "volume": 641894.0}, {"date": "2021-12-07", "close": 20.09, "volume": 932958.0}, {"date": "2021-12-08", "close": 20.45, "volume": 703302.0}, {"date": "2021-12-09", "close": 19.78, "volume": 487253.0}, {"date": "2021-12-10", "close": 19.96, "volume": 554099.0}, {"date": "2021-12-13", "close": 19.61, "volume": 446965.0}, {"date": "2021-12-14", "close": 19.79, "volume": 562205.0}, {"date": "2021-12-15", "close": 19.33, "volume": 834929.0}, {"date": "2021-12-16", "close": 19.52, "volume": 558393.0}, {"date": "2021-12-17", "close": 19.78, "volume": 1038468.0}, {"date": "2021-12-20", "close": 19.25, "volume": 579998.0}, {"date": "2021-12-21", "close": 20.37, "volume": 718025.0}, {"date": "2021-12-22", "close": 20.71, "volume": 544133.0}, {"date": "2021-12-23", "close": 20.98, "volume": 240682.0}, {"date": "2021-12-27", "close": 21.18, "volume": 352636.0}, {"date": "2021-12-28", "close": 21.13, "volume": 206286.0}, {"date": "2021-12-29", "close": 20.82, "volume": 223377.0}, {"date": "2021-12-30", "close": 21.13, "volume": 248379.0}, {"date": "2021-12-31", "close": 21.04, "volume": 290079.0}, {"date": "2022-01-03", "close": 21.57, "volume": 1208531.0}, {"date": "2022-01-04", "close": 21.26, "volume": 484172.0}, {"date": "2022-01-05", "close": 20.58, "volume": 413480.0}, {"date": "2022-01-06", "close": 20.43, "volume": 327098.0}, {"date": "2022-01-07", "close": 20.65, "volume": 373373.0}, {"date": "2022-01-10", "close": 20.32, "volume": 482944.0}, {"date": "2022-01-11", "close": 20.61, "volume": 458952.0}, {"date": "2022-01-12", "close": 20.9, "volume": 566641.0}, {"date": "2022-01-13", "close": 20.71, "volume": 256816.0}, {"date": "2022-01-14", "close": 20.64, "volume": 421207.0}, {"date": "2022-01-18", "close": 19.88, "volume": 287334.0}, {"date": "2022-01-19", "close": 19.65, "volume": 271581.0}, {"date": "2022-01-20", "close": 19.19, "volume": 349019.0}, {"date": "2022-01-21", "close": 18.67, "volume": 491780.0}, {"date": "2022-01-24", "close": 19.94, "volume": 1143685.0}, {"date": "2022-01-25", "close": 20.07, "volume": 774800.0}, {"date": "2022-01-26", "close": 19.02, "volume": 620247.0}, {"date": "2022-01-27", "close": 19.75, "volume": 825173.0}, {"date": "2022-01-28", "close": 20.42, "volume": 833640.0}, {"date": "2022-01-31", "close": 20.15, "volume": 1349874.0}, {"date": "2022-02-01", "close": 20.25, "volume": 1069214.0}, {"date": "2022-02-02", "close": 19.93, "volume": 667233.0}, {"date": "2022-02-03", "close": 19.31, "volume": 974079.0}, {"date": "2022-02-04", "close": 19.14, "volume": 670368.0}, {"date": "2022-02-07", "close": 19.9, "volume": 683249.0}, {"date": "2022-02-08", "close": 20.14, "volume": 422596.0}, {"date": "2022-02-09", "close": 20.64, "volume": 520596.0}, {"date": "2022-02-10", "close": 20.82, "volume": 427343.0}, {"date": "2022-02-11", "close": 20.45, "volume": 528742.0}, {"date": "2022-02-14", "close": 20.49, "volume": 902607.0}, {"date": "2022-02-15", "close": 20.92, "volume": 605372.0}, {"date": "2022-02-16", "close": 21.45, "volume": 297415.0}, {"date": "2022-02-17", "close": 20.94, "volume": 445455.0}, {"date": "2022-02-18", "close": 20.82, "volume": 433131.0}, {"date": "2022-02-22", "close": 19.93, "volume": 568360.0}, {"date": "2022-02-23", "close": 19.08, "volume": 891396.0}, {"date": "2022-02-24", "close": 19.98, "volume": 1048142.0}, {"date": "2022-02-25", "close": 20.67, "volume": 591076.0}, {"date": "2022-02-28", "close": 21.45, "volume": 1487811.0}, {"date": "2022-03-01", "close": 20.39, "volume": 515772.0}, {"date": "2022-03-02", "close": 20.98, "volume": 391274.0}, {"date": "2022-03-03", "close": 20.71, "volume": 425726.0}, {"date": "2022-03-04", "close": 19.94, "volume": 750923.0}, {"date": "2022-03-07", "close": 18.56, "volume": 588222.0}, {"date": "2022-03-08", "close": 18.76, "volume": 472459.0}, {"date": "2022-03-09", "close": 19.12, "volume": 432234.0}, {"date": "2022-03-10", "close": 18.8, "volume": 425991.0}, {"date": "2022-03-11", "close": 18.89, "volume": 411885.0}, {"date": "2022-03-14", "close": 19.0, "volume": 482579.0}, {"date": "2022-03-15", "close": 18.96, "volume": 416720.0}, {"date": "2022-03-16", "close": 19.4, "volume": 606098.0}, {"date": "2022-03-17", "close": 19.59, "volume": 651545.0}, {"date": "2022-03-18", "close": 19.61, "volume": 735108.0}, {"date": "2022-03-21", "close": 19.17, "volume": 905937.0}, {"date": "2022-03-22", "close": 19.17, "volume": 793390.0}, {"date": "2022-03-23", "close": 19.1, "volume": 547543.0}, {"date": "2022-03-24", "close": 19.36, "volume": 451771.0}, {"date": "2022-03-25", "close": 19.3, "volume": 578460.0}, {"date": "2022-03-28", "close": 19.04, "volume": 808624.0}, {"date": "2022-03-29", "close": 19.62, "volume": 833215.0}, {"date": "2022-03-30", "close": 19.1, "volume": 611572.0}, {"date": "2022-03-31", "close": 18.93, "volume": 528299.0}, {"date": "2022-04-01", "close": 18.92, "volume": 580642.0}, {"date": "2022-04-04", "close": 19.24, "volume": 682131.0}, {"date": "2022-04-05", "close": 18.99, "volume": 397238.0}, {"date": "2022-04-06", "close": 18.99, "volume": 541234.0}, {"date": "2022-04-07", "close": 18.3, "volume": 910455.0}, {"date": "2022-04-08", "close": 18.73, "volume": 746163.0}, {"date": "2022-04-11", "close": 18.94, "volume": 963512.0}, {"date": "2022-04-12", "close": 19.25, "volume": 890273.0}, {"date": "2022-04-13", "close": 18.9, "volume": 1770667.0}, {"date": "2022-04-14", "close": 19.25, "volume": 1344575.0}, {"date": "2022-04-18", "close": 19.4, "volume": 626838.0}, {"date": "2022-04-19", "close": 20.08, "volume": 701648.0}, {"date": "2022-04-20", "close": 19.94, "volume": 1061220.0}, {"date": "2022-04-21", "close": 18.64, "volume": 614562.0}, {"date": "2022-04-22", "close": 17.5, "volume": 666846.0}, {"date": "2022-04-25", "close": 17.9, "volume": 1468393.0}, {"date": "2022-04-26", "close": 16.77, "volume": 694488.0}, {"date": "2022-04-27", "close": 15.64, "volume": 684600.0}, {"date": "2022-04-28", "close": 16.61, "volume": 1306794.0}, {"date": "2022-04-29", "close": 15.99, "volume": 713748.0}, {"date": "2022-05-02", "close": 16.75, "volume": 680366.0}, {"date": "2022-05-03", "close": 16.5, "volume": 599056.0}, {"date": "2022-05-04", "close": 16.83, "volume": 631689.0}, {"date": "2022-05-05", "close": 16.02, "volume": 884329.0}, {"date": "2022-05-06", "close": 14.01, "volume": 2674497.0}, {"date": "2022-05-09", "close": 12.27, "volume": 3512349.0}, {"date": "2022-05-10", "close": 12.64, "volume": 1495870.0}, {"date": "2022-05-11", "close": 11.89, "volume": 1557030.0}, {"date": "2022-05-12", "close": 12.0, "volume": 1147136.0}, {"date": "2022-05-13", "close": 12.8, "volume": 833787.0}, {"date": "2022-05-16", "close": 12.09, "volume": 720773.0}, {"date": "2022-05-17", "close": 12.69, "volume": 701240.0}, {"date": "2022-05-18", "close": 12.1, "volume": 618633.0}, {"date": "2022-05-19", "close": 12.3, "volume": 1166618.0}, {"date": "2022-05-20", "close": 12.13, "volume": 774123.0}, {"date": "2022-05-23", "close": 11.74, "volume": 530885.0}, {"date": "2022-05-24", "close": 10.31, "volume": 1904337.0}, {"date": "2022-05-25", "close": 10.74, "volume": 825636.0}, {"date": "2022-05-26", "close": 11.01, "volume": 1205111.0}, {"date": "2022-05-27", "close": 11.47, "volume": 833721.0}, {"date": "2022-05-31", "close": 11.8, "volume": 912935.0}, {"date": "2022-06-01", "close": 11.91, "volume": 1343169.0}, {"date": "2022-06-02", "close": 11.94, "volume": 894439.0}, {"date": "2022-06-03", "close": 11.53, "volume": 467093.0}, {"date": "2022-06-06", "close": 11.36, "volume": 570047.0}, {"date": "2022-06-07", "close": 11.2, "volume": 586196.0}, {"date": "2022-06-08", "close": 11.1, "volume": 663064.0}, {"date": "2022-06-09", "close": 10.97, "volume": 1369439.0}, {"date": "2022-06-10", "close": 9.78, "volume": 1532232.0}, {"date": "2022-06-13", "close": 8.49, "volume": 1611762.0}, {"date": "2022-06-14", "close": 8.52, "volume": 834643.0}, {"date": "2022-06-15", "close": 8.83, "volume": 881580.0}, {"date": "2022-06-16", "close": 8.11, "volume": 1117905.0}, {"date": "2022-06-17", "close": 8.48, "volume": 1305779.0}, {"date": "2022-06-21", "close": 8.34, "volume": 864147.0}, {"date": "2022-06-22", "close": 7.99, "volume": 901476.0}, {"date": "2022-06-23", "close": 8.39, "volume": 1057711.0}, {"date": "2022-06-24", "close": 8.22, "volume": 3503639.0}, {"date": "2022-06-27", "close": 8.52, "volume": 1204348.0}, {"date": "2022-06-28", "close": 8.28, "volume": 921121.0}, {"date": "2022-06-29", "close": 8.17, "volume": 892049.0}, {"date": "2022-06-30", "close": 7.89, "volume": 629686.0}, {"date": "2022-07-01", "close": 8.07, "volume": 559131.0}, {"date": "2022-07-05", "close": 7.74, "volume": 932003.0}, {"date": "2022-07-06", "close": 7.22, "volume": 1001304.0}, {"date": "2022-07-07", "close": 7.36, "volume": 1007300.0}, {"date": "2022-07-08", "close": 7.2, "volume": 2063170.0}, {"date": "2022-07-11", "close": 6.805, "volume": 1005026.0}, {"date": "2022-07-12", "close": 6.98, "volume": 787758.0}, {"date": "2022-07-13", "close": 6.87, "volume": 682262.0}, {"date": "2022-07-14", "close": 6.43, "volume": 671051.0}, {"date": "2022-07-15", "close": 6.89, "volume": 803026.0}, {"date": "2022-07-18", "close": 6.95, "volume": 659135.0}, {"date": "2022-07-19", "close": 7.47, "volume": 644678.0}, {"date": "2022-07-20", "close": 7.89, "volume": 838432.0}, {"date": "2022-07-21", "close": 7.92, "volume": 545725.0}, {"date": "2022-07-22", "close": 7.75, "volume": 398563.0}, {"date": "2022-07-25", "close": 7.95, "volume": 665613.0}, {"date": "2022-07-26", "close": 7.58, "volume": 385063.0}, {"date": "2022-07-27", "close": 7.83, "volume": 577479.0}, {"date": "2022-07-28", "close": 7.76, "volume": 366336.0}, {"date": "2022-07-29", "close": 7.48, "volume": 517929.0}, {"date": "2022-08-01", "close": 7.83, "volume": 650688.0}, {"date": "2022-08-02", "close": 8.49, "volume": 925731.0}, {"date": "2022-08-03", "close": 9.05, "volume": 1084513.0}, {"date": "2022-08-04", "close": 8.59, "volume": 1034802.0}, {"date": "2022-08-05", "close": 8.8, "volume": 1027696.0}, {"date": "2022-08-08", "close": 9.13, "volume": 719790.0}, {"date": "2022-08-09", "close": 8.72, "volume": 539443.0}, {"date": "2022-08-10", "close": 9.32, "volume": 854497.0}, {"date": "2022-08-11", "close": 9.88, "volume": 835630.0}, {"date": "2022-08-12", "close": 10.23, "volume": 773744.0}, {"date": "2022-08-15", "close": 10.16, "volume": 544538.0}, {"date": "2022-08-16", "close": 10.35, "volume": 585714.0}, {"date": "2022-08-17", "close": 9.88, "volume": 514551.0}, {"date": "2022-08-18", "close": 9.94, "volume": 350006.0}, {"date": "2022-08-19", "close": 9.56, "volume": 598102.0}, {"date": "2022-08-22", "close": 9.07, "volume": 1116021.0}, {"date": "2022-08-23", "close": 8.87, "volume": 788453.0}, {"date": "2022-08-24", "close": 8.89, "volume": 1644305.0}, {"date": "2022-08-25", "close": 9.39, "volume": 957957.0}, {"date": "2022-08-26", "close": 8.94, "volume": 548394.0}, {"date": "2022-08-29", "close": 8.86, "volume": 588065.0}, {"date": "2022-08-30", "close": 8.86, "volume": 561338.0}, {"date": "2022-08-31", "close": 8.85, "volume": 769716.0}, {"date": "2022-09-01", "close": 8.9, "volume": 590177.0}, {"date": "2022-09-02", "close": 8.93, "volume": 530104.0}, {"date": "2022-09-06", "close": 8.73, "volume": 593626.0}, {"date": "2022-09-07", "close": 9.76, "volume": 1088750.0}, {"date": "2022-09-08", "close": 10.14, "volume": 710482.0}, {"date": "2022-09-09", "close": 10.54, "volume": 779972.0}, {"date": "2022-09-12", "close": 10.65, "volume": 825339.0}, {"date": "2022-09-13", "close": 10.17, "volume": 596227.0}, {"date": "2022-09-14", "close": 10.12, "volume": 841007.0}, {"date": "2022-09-15", "close": 10.44, "volume": 574631.0}, {"date": "2022-09-16", "close": 10.26, "volume": 1563609.0}, {"date": "2022-09-19", "close": 10.27, "volume": 491791.0}, {"date": "2022-09-20", "close": 9.89, "volume": 694926.0}, {"date": "2022-09-21", "close": 9.67, "volume": 753594.0}, {"date": "2022-09-22", "close": 8.76, "volume": 853478.0}, {"date": "2022-09-23", "close": 7.99, "volume": 1327506.0}, {"date": "2022-09-26", "close": 7.86, "volume": 739350.0}, {"date": "2022-09-27", "close": 7.79, "volume": 763560.0}, {"date": "2022-09-28", "close": 8.02, "volume": 803190.0}, {"date": "2022-09-29", "close": 7.45, "volume": 848386.0}, {"date": "2022-09-30", "close": 7.33, "volume": 781928.0}, {"date": "2022-10-03", "close": 7.96, "volume": 1105371.0}, {"date": "2022-10-04", "close": 8.39, "volume": 912469.0}, {"date": "2022-10-05", "close": 8.12, "volume": 714381.0}, {"date": "2022-10-06", "close": 7.74, "volume": 404956.0}, {"date": "2022-10-07", "close": 7.43, "volume": 572156.0}, {"date": "2022-10-10", "close": 7.31, "volume": 524696.0}, {"date": "2022-10-11", "close": 7.5, "volume": 545263.0}, {"date": "2022-10-12", "close": 7.51, "volume": 557176.0}, {"date": "2022-10-13", "close": 7.78, "volume": 784738.0}, {"date": "2022-10-14", "close": 7.77, "volume": 767237.0}, {"date": "2022-10-17", "close": 8.59, "volume": 888057.0}, {"date": "2022-10-18", "close": 8.72, "volume": 635045.0}, {"date": "2022-10-19", "close": 8.41, "volume": 839792.0}, {"date": "2022-10-20", "close": 8.59, "volume": 731247.0}, {"date": "2022-10-21", "close": 8.62, "volume": 691418.0}, {"date": "2022-10-24", "close": 8.29, "volume": 916641.0}, {"date": "2022-10-25", "close": 8.88, "volume": 1629728.0}, {"date": "2022-10-26", "close": 8.55, "volume": 789270.0}, {"date": "2022-10-27", "close": 8.38, "volume": 433611.0}, {"date": "2022-10-28", "close": 8.57, "volume": 470367.0}, {"date": "2022-10-31", "close": 8.28, "volume": 963252.0}, {"date": "2022-11-01", "close": 8.55, "volume": 612302.0}, {"date": "2022-11-02", "close": 7.79, "volume": 1041331.0}, {"date": "2022-11-03", "close": 7.38, "volume": 747953.0}, {"date": "2022-11-04", "close": 8.0, "volume": 1608785.0}, {"date": "2022-11-07", "close": 7.79, "volume": 861365.0}, {"date": "2022-11-08", "close": 7.19, "volume": 1129567.0}, {"date": "2022-11-09", "close": 6.61, "volume": 790854.0}, {"date": "2022-11-10", "close": 7.27, "volume": 1735544.0}, {"date": "2022-11-11", "close": 7.93, "volume": 1345848.0}, {"date": "2022-11-14", "close": 8.15, "volume": 1475396.0}, {"date": "2022-11-15", "close": 8.71, "volume": 1025724.0}, {"date": "2022-11-16", "close": 7.97, "volume": 754701.0}, {"date": "2022-11-17", "close": 7.73, "volume": 865267.0}, {"date": "2022-11-18", "close": 7.7, "volume": 563171.0}, {"date": "2022-11-21", "close": 7.48, "volume": 799603.0}, {"date": "2022-11-22", "close": 7.67, "volume": 486301.0}, {"date": "2022-11-23", "close": 8.04, "volume": 673532.0}, {"date": "2022-11-25", "close": 8.02, "volume": 194613.0}, {"date": "2022-11-28", "close": 7.73, "volume": 579622.0}, {"date": "2022-11-29", "close": 7.7, "volume": 401139.0}, {"date": "2022-11-30", "close": 8.04, "volume": 763707.0}, {"date": "2022-12-01", "close": 7.68, "volume": 573194.0}, {"date": "2022-12-02", "close": 7.8, "volume": 447842.0}, {"date": "2022-12-05", "close": 7.74, "volume": 561543.0}, {"date": "2022-12-06", "close": 7.69, "volume": 405512.0}, {"date": "2022-12-07", "close": 7.5, "volume": 397452.0}, {"date": "2022-12-08", "close": 7.67, "volume": 456096.0}, {"date": "2022-12-09", "close": 7.62, "volume": 391452.0}, {"date": "2022-12-12", "close": 7.72, "volume": 519117.0}, {"date": "2022-12-13", "close": 7.92, "volume": 642472.0}, {"date": "2022-12-14", "close": 7.77, "volume": 422393.0}, {"date": "2022-12-15", "close": 7.55, "volume": 602390.0}, {"date": "2022-12-16", "close": 6.95, "volume": 1543331.0}, {"date": "2022-12-19", "close": 6.86, "volume": 548107.0}, {"date": "2022-12-20", "close": 6.89, "volume": 423212.0}, {"date": "2022-12-21", "close": 6.7, "volume": 293875.0}, {"date": "2022-12-22", "close": 6.67, "volume": 695545.0}, {"date": "2022-12-23", "close": 6.67, "volume": 250968.0}, {"date": "2022-12-27", "close": 6.37, "volume": 429758.0}, {"date": "2022-12-28", "close": 6.1, "volume": 523718.0}, {"date": "2022-12-29", "close": 6.13, "volume": 534641.0}, {"date": "2022-12-30", "close": 6.13, "volume": 670033.0}, {"date": "2023-01-03", "close": 5.99, "volume": 553241.0}, {"date": "2023-01-04", "close": 6.37, "volume": 402303.0}, {"date": "2023-01-05", "close": 6.49, "volume": 374528.0}, {"date": "2023-01-06", "close": 6.62, "volume": 343330.0}, {"date": "2023-01-09", "close": 6.73, "volume": 260417.0}, {"date": "2023-01-10", "close": 6.92, "volume": 268953.0}, {"date": "2023-01-11", "close": 7.09, "volume": 554730.0}, {"date": "2023-01-12", "close": 7.45, "volume": 340850.0}, {"date": "2023-01-13", "close": 7.54, "volume": 273995.0}, {"date": "2023-01-17", "close": 7.73, "volume": 309664.0}, {"date": "2023-01-18", "close": 7.57, "volume": 249322.0}, {"date": "2023-01-19", "close": 7.1, "volume": 356722.0}, {"date": "2023-01-20", "close": 7.27, "volume": 383916.0}, {"date": "2023-01-23", "close": 7.57, "volume": 417600.0}, {"date": "2023-01-24", "close": 7.56, "volume": 386779.0}, {"date": "2023-01-25", "close": 7.38, "volume": 177040.0}, {"date": "2023-01-26", "close": 7.7, "volume": 398047.0}, {"date": "2023-01-27", "close": 7.75, "volume": 235918.0}, {"date": "2023-01-30", "close": 7.54, "volume": 244859.0}, {"date": "2023-01-31", "close": 7.75, "volume": 438608.0}, {"date": "2023-02-01", "close": 7.91, "volume": 647853.0}, {"date": "2023-02-02", "close": 8.7, "volume": 1052901.0}, {"date": "2023-02-03", "close": 8.51, "volume": 464386.0}, {"date": "2023-02-06", "close": 7.77, "volume": 585277.0}, {"date": "2023-02-07", "close": 7.71, "volume": 760573.0}, {"date": "2023-02-08", "close": 7.8, "volume": 388843.0}, {"date": "2023-02-09", "close": 7.42, "volume": 594129.0}, {"date": "2023-02-10", "close": 7.31, "volume": 479047.0}, {"date": "2023-02-13", "close": 7.34, "volume": 322352.0}, {"date": "2023-02-14", "close": 7.35, "volume": 487069.0}, {"date": "2023-02-15", "close": 7.71, "volume": 415677.0}, {"date": "2023-02-16", "close": 7.74, "volume": 415111.0}, {"date": "2023-02-17", "close": 7.75, "volume": 362549.0}, {"date": "2023-02-21", "close": 7.2, "volume": 298334.0}, {"date": "2023-02-22", "close": 7.53, "volume": 606035.0}, {"date": "2023-02-23", "close": 7.38, "volume": 429282.0}, {"date": "2023-02-24", "close": 6.99, "volume": 525952.0}, {"date": "2023-02-27", "close": 7.07, "volume": 508224.0}, {"date": "2023-02-28", "close": 7.26, "volume": 811406.0}, {"date": "2023-03-01", "close": 5.56, "volume": 6292805.0}, {"date": "2023-03-02", "close": 5.28, "volume": 1598897.0}, {"date": "2023-03-03", "close": 5.29, "volume": 1054806.0}, {"date": "2023-03-06", "close": 5.71, "volume": 1644901.0}, {"date": "2023-03-07", "close": 5.44, "volume": 1249717.0}, {"date": "2023-03-08", "close": 5.64, "volume": 2173720.0}, {"date": "2023-03-09", "close": 5.26, "volume": 1219862.0}, {"date": "2023-03-10", "close": 4.9, "volume": 1341420.0}, {"date": "2023-03-13", "close": 4.73, "volume": 1887154.0}, {"date": "2023-03-14", "close": 4.72, "volume": 1353196.0}, {"date": "2023-03-15", "close": 4.69, "volume": 1311995.0}, {"date": "2023-03-16", "close": 4.74, "volume": 1374134.0}, {"date": "2023-03-17", "close": 4.31, "volume": 1756092.0}, {"date": "2023-03-20", "close": 4.27, "volume": 1316530.0}, {"date": "2023-03-21", "close": 4.47, "volume": 906845.0}, {"date": "2023-03-22", "close": 4.15, "volume": 673028.0}, {"date": "2023-03-23", "close": 4.16, "volume": 1112784.0}, {"date": "2023-03-24", "close": 4.0, "volume": 1214281.0}, {"date": "2023-03-27", "close": 4.29, "volume": 1114145.0}, {"date": "2023-03-28", "close": 3.81, "volume": 2733121.0}, {"date": "2023-03-29", "close": 3.79, "volume": 890232.0}, {"date": "2023-03-30", "close": 3.72, "volume": 818471.0}, {"date": "2023-03-31", "close": 3.9, "volume": 1021047.0}, {"date": "2023-04-03", "close": 3.74, "volume": 1831262.0}, {"date": "2023-04-04", "close": 3.59, "volume": 1073836.0}, {"date": "2023-04-05", "close": 3.48, "volume": 769403.0}, {"date": "2023-04-06", "close": 3.64, "volume": 712173.0}, {"date": "2023-04-10", "close": 3.86, "volume": 1055786.0}, {"date": "2023-04-11", "close": 3.95, "volume": 1437553.0}, {"date": "2023-04-12", "close": 3.77, "volume": 1415681.0}, {"date": "2023-04-13", "close": 3.91, "volume": 550251.0}, {"date": "2023-04-14", "close": 3.78, "volume": 1267331.0}, {"date": "2023-04-17", "close": 3.89, "volume": 519186.0}, {"date": "2023-04-18", "close": 3.92, "volume": 854120.0}, {"date": "2023-04-19", "close": 4.15, "volume": 651960.0}, {"date": "2023-04-20", "close": 4.16, "volume": 785384.0}, {"date": "2023-04-21", "close": 4.16, "volume": 564616.0}, {"date": "2023-04-24", "close": 4.12, "volume": 1117267.0}, {"date": "2023-04-25", "close": 3.85, "volume": 771228.0}, {"date": "2023-04-26", "close": 3.58, "volume": 598805.0}, {"date": "2023-04-27", "close": 3.46, "volume": 515762.0}, {"date": "2023-04-28", "close": 3.47, "volume": 1286300.0}, {"date": "2023-05-01", "close": 3.61, "volume": 1625449.0}, {"date": "2023-05-02", "close": 3.13, "volume": 1762038.0}, {"date": "2023-05-03", "close": 3.52, "volume": 1800880.0}, {"date": "2023-05-04", "close": 2.92, "volume": 1858463.0}, {"date": "2023-05-05", "close": 2.945, "volume": 1475073.0}, {"date": "2023-05-08", "close": 3.05, "volume": 2411821.0}, {"date": "2023-05-09", "close": 3.1, "volume": 1759624.0}, {"date": "2023-05-10", "close": 2.735, "volume": 1044871.0}, {"date": "2023-05-11", "close": 2.725, "volume": 936842.0}, {"date": "2023-05-12", "close": 2.48, "volume": 1286861.0}, {"date": "2023-05-15", "close": 2.56, "volume": 1049544.0}, {"date": "2023-05-16", "close": 2.48, "volume": 731788.0}, {"date": "2023-05-17", "close": 2.73, "volume": 718341.0}, {"date": "2023-05-18", "close": 2.74, "volume": 881905.0}, {"date": "2023-05-19", "close": 2.67, "volume": 534726.0}, {"date": "2023-05-22", "close": 2.63, "volume": 772751.0}, {"date": "2023-05-23", "close": 2.6, "volume": 707485.0}, {"date": "2023-05-24", "close": 2.41, "volume": 759919.0}, {"date": "2023-05-25", "close": 2.26, "volume": 747574.0}, {"date": "2023-05-26", "close": 2.385, "volume": 613377.0}, {"date": "2023-05-30", "close": 2.34, "volume": 645791.0}, {"date": "2023-05-31", "close": 2.37, "volume": 1370145.0}, {"date": "2023-06-01", "close": 2.49, "volume": 1070649.0}, {"date": "2023-06-02", "close": 3.12, "volume": 2646009.0}, {"date": "2023-06-05", "close": 3.18, "volume": 2178658.0}, {"date": "2023-06-06", "close": 3.62, "volume": 1742807.0}, {"date": "2023-06-07", "close": 3.78, "volume": 2690395.0}, {"date": "2023-06-08", "close": 3.76, "volume": 1858776.0}, {"date": "2023-06-09", "close": 3.54, "volume": 1083297.0}, {"date": "2023-06-12", "close": 3.67, "volume": 1265263.0}, {"date": "2023-06-13", "close": 3.65, "volume": 1122650.0}, {"date": "2023-06-14", "close": 3.59, "volume": 1692421.0}, {"date": "2023-06-15", "close": 3.72, "volume": 1421898.0}, {"date": "2023-06-16", "close": 3.53, "volume": 1860984.0}, {"date": "2023-06-20", "close": 3.53, "volume": 1578629.0}, {"date": "2023-06-21", "close": 3.45, "volume": 1739060.0}, {"date": "2023-06-22", "close": 3.31, "volume": 1525615.0}, {"date": "2023-06-23", "close": 3.37, "volume": 4057233.0}, {"date": "2023-06-26", "close": 3.58, "volume": 1051220.0}, {"date": "2023-06-27", "close": 3.56, "volume": 1276616.0}, {"date": "2023-06-28", "close": 3.46, "volume": 1365086.0}, {"date": "2023-06-29", "close": 3.58, "volume": 1789984.0}, {"date": "2023-06-30", "close": 3.64, "volume": 809095.0}, {"date": "2023-07-03", "close": 3.83, "volume": 1352114.0}, {"date": "2023-07-05", "close": 3.73, "volume": 1178923.0}, {"date": "2023-07-06", "close": 3.77, "volume": 1078940.0}, {"date": "2023-07-07", "close": 3.98, "volume": 2558973.0}, {"date": "2023-07-10", "close": 4.2, "volume": 1686826.0}, {"date": "2023-07-11", "close": 4.22, "volume": 1249713.0}, {"date": "2023-07-12", "close": 4.23, "volume": 803024.0}, {"date": "2023-07-13", "close": 4.4, "volume": 882986.0}, {"date": "2023-07-14", "close": 4.14, "volume": 1090172.0}, {"date": "2023-07-17", "close": 4.24, "volume": 871811.0}, {"date": "2023-07-18", "close": 4.43, "volume": 879817.0}, {"date": "2023-07-19", "close": 4.5, "volume": 983767.0}, {"date": "2023-07-20", "close": 4.46, "volume": 829191.0}, {"date": "2023-07-21", "close": 4.4, "volume": 629148.0}, {"date": "2023-07-24", "close": 4.32, "volume": 753367.0}, {"date": "2023-07-25", "close": 4.3, "volume": 570237.0}, {"date": "2023-07-26", "close": 4.44, "volume": 512204.0}, {"date": "2023-07-27", "close": 4.16, "volume": 552781.0}, {"date": "2023-07-28", "close": 4.21, "volume": 579445.0}, {"date": "2023-07-31", "close": 4.73, "volume": 1098043.0}, {"date": "2023-08-01", "close": 4.58, "volume": 738200.0}, {"date": "2023-08-02", "close": 4.32, "volume": 779268.0}, {"date": "2023-08-03", "close": 4.27, "volume": 480177.0}, {"date": "2023-08-04", "close": 4.5, "volume": 1023993.0}, {"date": "2023-08-07", "close": 4.48, "volume": 754566.0}, {"date": "2023-08-08", "close": 3.74, "volume": 2093493.0}, {"date": "2023-08-09", "close": 3.57, "volume": 1135659.0}, {"date": "2023-08-10", "close": 3.43, "volume": 810055.0}, {"date": "2023-08-11", "close": 3.38, "volume": 1125777.0}, {"date": "2023-08-14", "close": 3.32, "volume": 1649826.0}, {"date": "2023-08-15", "close": 3.4, "volume": 1847450.0}, {"date": "2023-08-16", "close": 3.31, "volume": 1072650.0}, {"date": "2023-08-17", "close": 3.47, "volume": 1284866.0}, {"date": "2023-08-18", "close": 3.34, "volume": 896819.0}, {"date": "2023-08-21", "close": 3.42, "volume": 1179269.0}, {"date": "2023-08-22", "close": 3.51, "volume": 1066688.0}, {"date": "2023-08-23", "close": 3.57, "volume": 719131.0}, {"date": "2023-08-24", "close": 3.51, "volume": 1067500.0}, {"date": "2023-08-25", "close": 3.56, "volume": 528570.0}, {"date": "2023-08-28", "close": 3.52, "volume": 495331.0}, {"date": "2023-08-29", "close": 3.54, "volume": 519554.0}, {"date": "2023-08-30", "close": 3.77, "volume": 694894.0}, {"date": "2023-08-31", "close": 3.61, "volume": 1358411.0}, {"date": "2023-09-01", "close": 3.56, "volume": 905657.0}, {"date": "2023-09-05", "close": 3.7, "volume": 1072421.0}, {"date": "2023-09-06", "close": 3.54, "volume": 745344.0}, {"date": "2023-09-07", "close": 3.51, "volume": 1411809.0}, {"date": "2023-09-08", "close": 3.32, "volume": 789976.0}, {"date": "2023-09-11", "close": 3.26, "volume": 878458.0}, {"date": "2023-09-12", "close": 3.28, "volume": 1067672.0}, {"date": "2023-09-13", "close": 3.31, "volume": 891739.0}, {"date": "2023-09-14", "close": 3.41, "volume": 839099.0}, {"date": "2023-09-15", "close": 3.4, "volume": 1503477.0}, {"date": "2023-09-18", "close": 3.38, "volume": 718649.0}, {"date": "2023-09-19", "close": 3.35, "volume": 396178.0}, {"date": "2023-09-20", "close": 3.4, "volume": 419986.0}, {"date": "2023-09-21", "close": 3.42, "volume": 512618.0}, {"date": "2023-09-22", "close": 3.48, "volume": 636145.0}, {"date": "2023-09-25", "close": 3.56, "volume": 1088404.0}, {"date": "2023-09-26", "close": 3.31, "volume": 1057401.0}, {"date": "2023-09-27", "close": 3.34, "volume": 944711.0}, {"date": "2023-09-28", "close": 3.14, "volume": 806583.0}, {"date": "2023-09-29", "close": 3.16, "volume": 634952.0}, {"date": "2023-10-02", "close": 3.01, "volume": 760079.0}, {"date": "2023-10-03", "close": 2.94, "volume": 1316424.0}, {"date": "2023-10-04", "close": 2.715, "volume": 1206503.0}, {"date": "2023-10-05", "close": 2.85, "volume": 1214552.0}, {"date": "2023-10-06", "close": 2.64, "volume": 888845.0}, {"date": "2023-10-09", "close": 2.61, "volume": 812345.0}, {"date": "2023-10-10", "close": 2.78, "volume": 486093.0}, {"date": "2023-10-11", "close": 2.75, "volume": 598470.0}, {"date": "2023-10-12", "close": 2.57, "volume": 832079.0}, {"date": "2023-10-13", "close": 2.63, "volume": 436326.0}, {"date": "2023-10-16", "close": 2.65, "volume": 438100.0}, {"date": "2023-10-17", "close": 2.75, "volume": 531092.0}, {"date": "2023-10-18", "close": 2.51, "volume": 735552.0}, {"date": "2023-10-19", "close": 2.49, "volume": 737468.0}, {"date": "2023-10-20", "close": 2.45, "volume": 620573.0}, {"date": "2023-10-23", "close": 2.44, "volume": 551604.0}, {"date": "2023-10-24", "close": 2.39, "volume": 990496.0}, {"date": "2023-10-25", "close": 2.28, "volume": 632656.0}, {"date": "2023-10-26", "close": 2.25, "volume": 866157.0}, {"date": "2023-10-27", "close": 2.14, "volume": 1009525.0}, {"date": "2023-10-30", "close": 2.22, "volume": 805716.0}, {"date": "2023-10-31", "close": 2.35, "volume": 670492.0}, {"date": "2023-11-01", "close": 2.15, "volume": 778591.0}, {"date": "2023-11-02", "close": 2.35, "volume": 553902.0}, {"date": "2023-11-03", "close": 2.5, "volume": 1019890.0}, {"date": "2023-11-06", "close": 2.56, "volume": 938501.0}, {"date": "2023-11-07", "close": 2.51, "volume": 496597.0}, {"date": "2023-11-08", "close": 2.6, "volume": 864860.0}, {"date": "2023-11-09", "close": 2.185, "volume": 657463.0}, {"date": "2023-11-10", "close": 2.01, "volume": 993931.0}, {"date": "2023-11-13", "close": 1.82, "volume": 1309302.0}, {"date": "2023-11-14", "close": 2.1, "volume": 1506375.0}, {"date": "2023-11-15", "close": 2.48, "volume": 2154360.0}, {"date": "2023-11-16", "close": 2.43, "volume": 1427455.0}, {"date": "2023-11-17", "close": 2.52, "volume": 996799.0}, {"date": "2023-11-20", "close": 2.57, "volume": 664619.0}, {"date": "2023-11-21", "close": 2.6, "volume": 672978.0}, {"date": "2023-11-22", "close": 2.72, "volume": 942653.0}, {"date": "2023-11-24", "close": 2.78, "volume": 292400.0}, {"date": "2023-11-27", "close": 2.59, "volume": 745596.0}, {"date": "2023-11-28", "close": 2.58, "volume": 583424.0}, {"date": "2023-11-29", "close": 2.65, "volume": 651739.0}, {"date": "2023-11-30", "close": 2.62, "volume": 601728.0}, {"date": "2023-12-01", "close": 3.0, "volume": 1648947.0}, {"date": "2023-12-04", "close": 3.02, "volume": 945745.0}, {"date": "2023-12-05", "close": 2.75, "volume": 621221.0}, {"date": "2023-12-06", "close": 2.82, "volume": 779798.0}, {"date": "2023-12-07", "close": 2.8, "volume": 536405.0}, {"date": "2023-12-08", "close": 2.65, "volume": 1084373.0}, {"date": "2023-12-11", "close": 2.62, "volume": 905132.0}, {"date": "2023-12-12", "close": 2.38, "volume": 1045913.0}, {"date": "2023-12-13", "close": 2.45, "volume": 1606601.0}, {"date": "2023-12-14", "close": 2.6, "volume": 2619662.0}, {"date": "2023-12-15", "close": 2.52, "volume": 2050160.0}, {"date": "2023-12-18", "close": 2.35, "volume": 1454210.0}, {"date": "2023-12-19", "close": 2.46, "volume": 1372761.0}, {"date": "2023-12-20", "close": 2.32, "volume": 1163981.0}, {"date": "2023-12-21", "close": 2.34, "volume": 526756.0}, {"date": "2023-12-22", "close": 2.33, "volume": 547088.0}, {"date": "2023-12-26", "close": 2.47, "volume": 787032.0}, {"date": "2023-12-27", "close": 2.45, "volume": 734284.0}, {"date": "2023-12-28", "close": 2.54, "volume": 806348.0}, {"date": "2023-12-29", "close": 2.67, "volume": 1222887.0}, {"date": "2024-01-02", "close": 2.45, "volume": 1331868.0}, {"date": "2024-01-03", "close": 2.41, "volume": 816253.0}, {"date": "2024-01-04", "close": 2.4, "volume": 638029.0}, {"date": "2024-01-05", "close": 2.44, "volume": 1433839.0}, {"date": "2024-01-08", "close": 2.25, "volume": 1125369.0}, {"date": "2024-01-09", "close": 1.97, "volume": 1729668.0}, {"date": "2024-01-10", "close": 2.16, "volume": 1416567.0}, {"date": "2024-01-11", "close": 2.14, "volume": 1240556.0}, {"date": "2024-01-12", "close": 2.28, "volume": 1268389.0}, {"date": "2024-01-16", "close": 2.29, "volume": 990082.0}, {"date": "2024-01-17", "close": 2.33, "volume": 874972.0}, {"date": "2024-01-18", "close": 2.3, "volume": 705943.0}, {"date": "2024-01-19", "close": 2.25, "volume": 1261273.0}, {"date": "2024-01-22", "close": 2.32, "volume": 722231.0}, {"date": "2024-01-23", "close": 2.5, "volume": 774311.0}, {"date": "2024-01-24", "close": 2.52, "volume": 432951.0}, {"date": "2024-01-25", "close": 2.65, "volume": 995741.0}, {"date": "2024-01-26", "close": 2.85, "volume": 1308469.0}, {"date": "2024-01-29", "close": 2.83, "volume": 723983.0}, {"date": "2024-01-30", "close": 2.88, "volume": 562666.0}, {"date": "2024-01-31", "close": 2.71, "volume": 725157.0}, {"date": "2024-02-01", "close": 2.85, "volume": 655585.0}, {"date": "2024-02-02", "close": 2.91, "volume": 753187.0}, {"date": "2024-02-05", "close": 2.7, "volume": 490839.0}, {"date": "2024-02-06", "close": 2.65, "volume": 419971.0}, {"date": "2024-02-07", "close": 2.41, "volume": 1145931.0}, {"date": "2024-02-08", "close": 2.46, "volume": 665972.0}, {"date": "2024-02-09", "close": 2.79, "volume": 1272195.0}, {"date": "2024-02-12", "close": 2.83, "volume": 766809.0}, {"date": "2024-02-13", "close": 2.65, "volume": 980395.0}, {"date": "2024-02-14", "close": 2.52, "volume": 822257.0}, {"date": "2024-02-15", "close": 2.68, "volume": 773021.0}, {"date": "2024-02-16", "close": 2.65, "volume": 670394.0}, {"date": "2024-02-20", "close": 2.59, "volume": 445099.0}, {"date": "2024-02-21", "close": 2.345, "volume": 528408.0}, {"date": "2024-02-22", "close": 2.375, "volume": 676432.0}, {"date": "2024-02-23", "close": 2.32, "volume": 593939.0}, {"date": "2024-02-26", "close": 2.34, "volume": 572197.0}, {"date": "2024-02-27", "close": 2.31, "volume": 775696.0}, {"date": "2024-02-28", "close": 2.27, "volume": 1331008.0}, {"date": "2024-02-29", "close": 2.77, "volume": 4140838.0}, {"date": "2024-03-01", "close": 2.26, "volume": 2240187.0}, {"date": "2024-03-04", "close": 2.14, "volume": 1618713.0}, {"date": "2024-03-05", "close": 1.93, "volume": 1487082.0}, {"date": "2024-03-06", "close": 2.01, "volume": 835736.0}, {"date": "2024-03-07", "close": 2.16, "volume": 735152.0}, {"date": "2024-03-08", "close": 2.3, "volume": 863020.0}, {"date": "2024-03-11", "close": 2.19, "volume": 766763.0}, {"date": "2024-03-12", "close": 2.21, "volume": 553924.0}, {"date": "2024-03-13", "close": 2.16, "volume": 729204.0}, {"date": "2024-03-14", "close": 2.12, "volume": 636816.0}, {"date": "2024-03-15", "close": 2.07, "volume": 1396991.0}, {"date": "2024-03-18", "close": 1.88, "volume": 1269242.0}, {"date": "2024-03-19", "close": 1.89, "volume": 699149.0}, {"date": "2024-03-20", "close": 2.01, "volume": 676889.0}, {"date": "2024-03-21", "close": 2.01, "volume": 952465.0}, {"date": "2024-03-22", "close": 1.91, "volume": 888519.0}, {"date": "2024-03-25", "close": 1.87, "volume": 774592.0}, {"date": "2024-03-26", "close": 1.93, "volume": 500517.0}, {"date": "2024-03-27", "close": 2.14, "volume": 905610.0}, {"date": "2024-03-28", "close": 2.09, "volume": 562057.0}, {"date": "2024-04-01", "close": 2.12, "volume": 599428.0}, {"date": "2024-04-02", "close": 2.0, "volume": 547117.0}, {"date": "2024-04-03", "close": 2.09, "volume": 660215.0}, {"date": "2024-04-04", "close": 2.13, "volume": 857102.0}, {"date": "2024-04-05", "close": 2.05, "volume": 642136.0}, {"date": "2024-04-08", "close": 2.25, "volume": 978275.0}, {"date": "2024-04-09", "close": 2.33, "volume": 481141.0}, {"date": "2024-04-10", "close": 2.18, "volume": 692978.0}, {"date": "2024-04-11", "close": 2.26, "volume": 336256.0}, {"date": "2024-04-12", "close": 2.18, "volume": 501167.0}, {"date": "2024-04-15", "close": 2.11, "volume": 404658.0}, {"date": "2024-04-16", "close": 2.03, "volume": 484431.0}, {"date": "2024-04-17", "close": 1.95, "volume": 553144.0}, {"date": "2024-04-18", "close": 1.93, "volume": 756331.0}, {"date": "2024-04-19", "close": 1.9, "volume": 948321.0}, {"date": "2024-04-22", "close": 1.945, "volume": 498304.0}, {"date": "2024-04-23", "close": 2.12, "volume": 476983.0}, {"date": "2024-04-24", "close": 2.11, "volume": 544078.0}, {"date": "2024-04-25", "close": 2.1, "volume": 598862.0}, {"date": "2024-04-26", "close": 2.14, "volume": 606886.0}, {"date": "2024-04-29", "close": 2.17, "volume": 424530.0}, {"date": "2024-04-30", "close": 2.1, "volume": 723243.0}, {"date": "2024-05-01", "close": 2.15, "volume": 621011.0}, {"date": "2024-05-02", "close": 2.23, "volume": 854954.0}, {"date": "2024-05-03", "close": 2.25, "volume": 289434.0}, {"date": "2024-05-06", "close": 2.36, "volume": 643006.0}, {"date": "2024-05-07", "close": 2.27, "volume": 402532.0}, {"date": "2024-05-08", "close": 2.16, "volume": 668575.0}, {"date": "2024-05-09", "close": 1.38, "volume": 4222215.0}, {"date": "2024-05-10", "close": 1.3, "volume": 1512326.0}, {"date": "2024-05-13", "close": 1.24, "volume": 2270689.0}, {"date": "2024-05-14", "close": 1.26, "volume": 1993935.0}, {"date": "2024-05-15", "close": 1.24, "volume": 1987310.0}, {"date": "2024-05-16", "close": 1.29, "volume": 1344154.0}, {"date": "2024-05-17", "close": 1.21, "volume": 973896.0}, {"date": "2024-05-20", "close": 1.15, "volume": 1899362.0}, {"date": "2024-05-21", "close": 1.07, "volume": 902130.0}, {"date": "2024-05-22", "close": 0.9973, "volume": 1679894.0}, {"date": "2024-05-23", "close": 0.906, "volume": 3088376.0}, {"date": "2024-05-24", "close": 0.87, "volume": 3161773.0}, {"date": "2024-05-28", "close": 0.8588, "volume": 2052014.0}, {"date": "2024-05-29", "close": 0.9557, "volume": 2354239.0}, {"date": "2024-05-30", "close": 0.9346, "volume": 893419.0}, {"date": "2024-05-31", "close": 0.9256, "volume": 3452088.0}, {"date": "2024-06-03", "close": 0.992, "volume": 986482.0}, {"date": "2024-06-04", "close": 0.9702, "volume": 539703.0}, {"date": "2024-06-05", "close": 1.03, "volume": 1805046.0}, {"date": "2024-06-06", "close": 1.1, "volume": 1613126.0}, {"date": "2024-06-07", "close": 1.25, "volume": 2620611.0}, {"date": "2024-06-10", "close": 1.16, "volume": 2114503.0}, {"date": "2024-06-11", "close": 1.28, "volume": 1539971.0}, {"date": "2024-06-12", "close": 1.26, "volume": 2379264.0}, {"date": "2024-06-13", "close": 1.22, "volume": 1256336.0}, {"date": "2024-06-14", "close": 1.21, "volume": 785137.0}, {"date": "2024-06-17", "close": 1.13, "volume": 1196365.0}, {"date": "2024-06-18", "close": 1.08, "volume": 1580766.0}, {"date": "2024-06-20", "close": 1.01, "volume": 1578608.0}, {"date": "2024-06-21", "close": 1.0, "volume": 3596372.0}, {"date": "2024-06-24", "close": 1.06, "volume": 1113553.0}, {"date": "2024-06-25", "close": 1.03, "volume": 784986.0}, {"date": "2024-06-26", "close": 1.02, "volume": 738780.0}, {"date": "2024-06-27", "close": 1.02, "volume": 712095.0}, {"date": "2024-06-28", "close": 1.09, "volume": 1684836.0}, {"date": "2024-07-01", "close": 1.09, "volume": 1091942.0}, {"date": "2024-07-02", "close": 1.19, "volume": 892453.0}, {"date": "2024-07-03", "close": 1.15, "volume": 297163.0}, {"date": "2024-07-05", "close": 1.07, "volume": 895782.0}, {"date": "2024-07-08", "close": 1.1, "volume": 434464.0}, {"date": "2024-07-09", "close": 1.08, "volume": 522240.0}, {"date": "2024-07-10", "close": 1.08, "volume": 481261.0}, {"date": "2024-07-11", "close": 1.24, "volume": 1112356.0}, {"date": "2024-07-12", "close": 1.235, "volume": 932715.0}, {"date": "2024-07-15", "close": 1.36, "volume": 715837.0}, {"date": "2024-07-16", "close": 1.4, "volume": 1478046.0}, {"date": "2024-07-17", "close": 1.3, "volume": 750370.0}, {"date": "2024-07-18", "close": 1.3, "volume": 847571.0}, {"date": "2024-07-19", "close": 1.34, "volume": 645256.0}, {"date": "2024-07-22", "close": 1.455, "volume": 853832.0}, {"date": "2024-07-23", "close": 1.575, "volume": 930072.0}, {"date": "2024-07-24", "close": 1.54, "volume": 757858.0}, {"date": "2024-07-25", "close": 1.6, "volume": 556541.0}, {"date": "2024-07-26", "close": 1.71, "volume": 912126.0}, {"date": "2024-07-29", "close": 1.61, "volume": 1059270.0}, {"date": "2024-07-30", "close": 1.75, "volume": 570208.0}, {"date": "2024-07-31", "close": 1.78, "volume": 911860.0}, {"date": "2024-08-01", "close": 1.72, "volume": 762400.0}, {"date": "2024-08-02", "close": 1.48, "volume": 807755.0}, {"date": "2024-08-05", "close": 1.42, "volume": 939024.0}, {"date": "2024-08-06", "close": 1.63, "volume": 938218.0}, {"date": "2024-08-07", "close": 1.43, "volume": 755123.0}, {"date": "2024-08-08", "close": 1.45, "volume": 349982.0}, {"date": "2024-08-09", "close": 1.33, "volume": 621601.0}, {"date": "2024-08-12", "close": 1.29, "volume": 499774.0}, {"date": "2024-08-13", "close": 1.33, "volume": 540700.0}, {"date": "2024-08-14", "close": 1.3, "volume": 354740.0}, {"date": "2024-08-15", "close": 1.42, "volume": 650093.0}, {"date": "2024-08-16", "close": 1.42, "volume": 243191.0}, {"date": "2024-08-19", "close": 1.6, "volume": 584395.0}, {"date": "2024-08-20", "close": 1.5, "volume": 306952.0}, {"date": "2024-08-21", "close": 1.56, "volume": 230076.0}, {"date": "2024-08-22", "close": 1.5, "volume": 199938.0}, {"date": "2024-08-23", "close": 1.69, "volume": 604652.0}, {"date": "2024-08-26", "close": 1.62, "volume": 750003.0}, {"date": "2024-08-27", "close": 1.57, "volume": 335911.0}, {"date": "2024-08-28", "close": 1.52, "volume": 460004.0}, {"date": "2024-08-29", "close": 1.62, "volume": 440627.0}, {"date": "2024-08-30", "close": 1.56, "volume": 334328.0}, {"date": "2024-09-03", "close": 1.5, "volume": 584935.0}, {"date": "2024-09-04", "close": 1.38, "volume": 244570.0}, {"date": "2024-09-05", "close": 1.46, "volume": 204991.0}, {"date": "2024-09-06", "close": 1.47, "volume": 232810.0}, {"date": "2024-09-09", "close": 1.52, "volume": 337548.0}, {"date": "2024-09-10", "close": 1.795, "volume": 2045834.0}, {"date": "2024-09-11", "close": 1.8, "volume": 656763.0}, {"date": "2024-09-12", "close": 1.71, "volume": 341219.0}, {"date": "2024-09-13", "close": 1.67, "volume": 384794.0}, {"date": "2024-09-16", "close": 1.67, "volume": 289415.0}, {"date": "2024-09-17", "close": 1.69, "volume": 573313.0}, {"date": "2024-09-18", "close": 1.63, "volume": 466779.0}, {"date": "2024-09-19", "close": 1.82, "volume": 431588.0}, {"date": "2024-09-20", "close": 1.63, "volume": 2015699.0}, {"date": "2024-09-23", "close": 1.55, "volume": 660977.0}, {"date": "2024-09-24", "close": 1.55, "volume": 660691.0}, {"date": "2024-09-25", "close": 1.5, "volume": 1446442.0}, {"date": "2024-09-26", "close": 1.5, "volume": 1037292.0}, {"date": "2024-09-27", "close": 1.71, "volume": 846440.0}, {"date": "2024-09-30", "close": 1.85, "volume": 1029313.0}, {"date": "2024-10-01", "close": 1.83, "volume": 962097.0}, {"date": "2024-10-02", "close": 1.86, "volume": 360478.0}, {"date": "2024-10-03", "close": 2.07, "volume": 1283856.0}, {"date": "2024-10-04", "close": 1.97, "volume": 763960.0}, {"date": "2024-10-07", "close": 1.99, "volume": 507947.0}, {"date": "2024-10-08", "close": 2.09, "volume": 510140.0}, {"date": "2024-10-09", "close": 2.08, "volume": 325316.0}, {"date": "2024-10-10", "close": 1.96, "volume": 404853.0}, {"date": "2024-10-11", "close": 1.97, "volume": 446383.0}, {"date": "2024-10-14", "close": 2.02, "volume": 354530.0}, {"date": "2024-10-15", "close": 1.93, "volume": 454516.0}, {"date": "2024-10-16", "close": 2.03, "volume": 393896.0}, {"date": "2024-10-17", "close": 1.98, "volume": 263079.0}, {"date": "2024-10-18", "close": 1.88, "volume": 251820.0}, {"date": "2024-10-21", "close": 1.75, "volume": 495804.0}, {"date": "2024-10-22", "close": 1.74, "volume": 296527.0}, {"date": "2024-10-23", "close": 1.7, "volume": 320967.0}, {"date": "2024-10-24", "close": 1.91, "volume": 1047312.0}, {"date": "2024-10-25", "close": 1.8, "volume": 387599.0}, {"date": "2024-10-28", "close": 1.89, "volume": 396743.0}, {"date": "2024-10-29", "close": 1.94, "volume": 481533.0}, {"date": "2024-10-30", "close": 2.01, "volume": 621750.0}, {"date": "2024-10-31", "close": 1.98, "volume": 522888.0}, {"date": "2024-11-01", "close": 2.09, "volume": 707833.0}, {"date": "2024-11-04", "close": 2.03, "volume": 627040.0}, {"date": "2024-11-05", "close": 1.99, "volume": 433140.0}, {"date": "2024-11-06", "close": 1.74, "volume": 1512337.0}, {"date": "2024-11-07", "close": 2.18, "volume": 8834329.0}, {"date": "2024-11-08", "close": 2.44, "volume": 1817403.0}, {"date": "2024-11-11", "close": 2.49, "volume": 1320450.0}, {"date": "2024-11-12", "close": 2.39, "volume": 1348796.0}, {"date": "2024-11-13", "close": 2.29, "volume": 794676.0}, {"date": "2024-11-14", "close": 2.31, "volume": 813686.0}, {"date": "2024-11-15", "close": 2.21, "volume": 759631.0}, {"date": "2024-11-18", "close": 2.22, "volume": 459968.0}, {"date": "2024-11-19", "close": 2.37, "volume": 1400586.0}, {"date": "2024-11-20", "close": 2.32, "volume": 520157.0}, {"date": "2024-11-21", "close": 2.45, "volume": 892909.0}, {"date": "2024-11-22", "close": 2.4, "volume": 848917.0}, {"date": "2024-11-25", "close": 2.3, "volume": 1619819.0}, {"date": "2024-11-26", "close": 2.31, "volume": 958506.0}, {"date": "2024-11-27", "close": 2.28, "volume": 1310295.0}, {"date": "2024-11-29", "close": 2.29, "volume": 491429.0}, {"date": "2024-12-02", "close": 2.47, "volume": 1145128.0}, {"date": "2024-12-03", "close": 2.335, "volume": 769615.0}, {"date": "2024-12-04", "close": 2.31, "volume": 661547.0}, {"date": "2024-12-05", "close": 2.45, "volume": 1069207.0}, {"date": "2024-12-06", "close": 2.61, "volume": 1770610.0}, {"date": "2024-12-09", "close": 2.49, "volume": 878365.0}, {"date": "2024-12-10", "close": 2.43, "volume": 761433.0}, {"date": "2024-12-11", "close": 2.45, "volume": 765115.0}, {"date": "2024-12-12", "close": 2.39, "volume": 561712.0}, {"date": "2024-12-13", "close": 2.29, "volume": 496787.0}, {"date": "2024-12-16", "close": 2.18, "volume": 1070972.0}, {"date": "2024-12-17", "close": 2.06, "volume": 922917.0}, {"date": "2024-12-18", "close": 2.02, "volume": 992988.0}, {"date": "2024-12-19", "close": 1.92, "volume": 955588.0}, {"date": "2024-12-20", "close": 1.88, "volume": 2400819.0}, {"date": "2024-12-23", "close": 1.92, "volume": 1437523.0}, {"date": "2024-12-24", "close": 2.03, "volume": 598681.0}, {"date": "2024-12-26", "close": 1.97, "volume": 1136517.0}, {"date": "2024-12-27", "close": 1.91, "volume": 723653.0}, {"date": "2024-12-30", "close": 1.88, "volume": 757245.0}, {"date": "2024-12-31", "close": 1.98, "volume": 1200280.0}, {"date": "2025-01-02", "close": 2.02, "volume": 617605.0}, {"date": "2025-01-03", "close": 2.13, "volume": 612466.0}, {"date": "2025-01-06", "close": 2.14, "volume": 639102.0}, {"date": "2025-01-07", "close": 2.1, "volume": 602247.0}, {"date": "2025-01-08", "close": 1.99, "volume": 592770.0}, {"date": "2025-01-10", "close": 1.88, "volume": 1020489.0}, {"date": "2025-01-13", "close": 1.97, "volume": 483653.0}, {"date": "2025-01-14", "close": 1.96, "volume": 743082.0}, {"date": "2025-01-15", "close": 2.12, "volume": 747885.0}, {"date": "2025-01-16", "close": 2.21, "volume": 781316.0}, {"date": "2025-01-17", "close": 2.33, "volume": 840657.0}, {"date": "2025-01-21", "close": 2.35, "volume": 623349.0}, {"date": "2025-01-22", "close": 2.33, "volume": 793611.0}, {"date": "2025-01-23", "close": 2.41, "volume": 661478.0}, {"date": "2025-01-24", "close": 2.42, "volume": 494318.0}, {"date": "2025-01-27", "close": 2.42, "volume": 531460.0}, {"date": "2025-01-28", "close": 2.36, "volume": 492964.0}, {"date": "2025-01-29", "close": 2.34, "volume": 375401.0}, {"date": "2025-01-30", "close": 2.37, "volume": 694583.0}, {"date": "2025-01-31", "close": 2.22, "volume": 430879.0}, {"date": "2025-02-03", "close": 2.21, "volume": 408756.0}, {"date": "2025-02-04", "close": 2.35, "volume": 699598.0}, {"date": "2025-02-05", "close": 2.38, "volume": 531827.0}, {"date": "2025-02-06", "close": 2.24, "volume": 335668.0}, {"date": "2025-02-07", "close": 2.2, "volume": 387722.0}, {"date": "2025-02-10", "close": 2.23, "volume": 410885.0}, {"date": "2025-02-11", "close": 2.18, "volume": 601628.0}, {"date": "2025-02-12", "close": 2.18, "volume": 432469.0}, {"date": "2025-02-13", "close": 2.24, "volume": 597603.0}, {"date": "2025-02-14", "close": 2.22, "volume": 723313.0}, {"date": "2025-02-18", "close": 2.26, "volume": 391634.0}, {"date": "2025-02-19", "close": 2.27, "volume": 298277.0}, {"date": "2025-02-20", "close": 2.18, "volume": 416330.0}, {"date": "2025-02-21", "close": 2.11, "volume": 798831.0}, {"date": "2025-02-24", "close": 2.26, "volume": 699835.0}, {"date": "2025-02-25", "close": 2.2, "volume": 618447.0}, {"date": "2025-02-26", "close": 2.27, "volume": 512228.0}, {"date": "2025-02-27", "close": 2.09, "volume": 828585.0}, {"date": "2025-02-28", "close": 1.77, "volume": 2845604.0}, {"date": "2025-03-03", "close": 1.6, "volume": 1598235.0}, {"date": "2025-03-04", "close": 1.57, "volume": 1304784.0}, {"date": "2025-03-05", "close": 1.51, "volume": 1297468.0}, {"date": "2025-03-06", "close": 1.86, "volume": 4090995.0}, {"date": "2025-03-07", "close": 1.83, "volume": 1182767.0}, {"date": "2025-03-10", "close": 1.645, "volume": 863129.0}, {"date": "2025-03-11", "close": 1.64, "volume": 892078.0}, {"date": "2025-03-12", "close": 1.55, "volume": 848945.0}, {"date": "2025-03-13", "close": 1.55, "volume": 919142.0}, {"date": "2025-03-14", "close": 1.61, "volume": 671072.0}, {"date": "2025-03-17", "close": 1.6, "volume": 499248.0}, {"date": "2025-03-18", "close": 1.465, "volume": 715495.0}, {"date": "2025-03-19", "close": 1.58, "volume": 697611.0}, {"date": "2025-03-20", "close": 1.68, "volume": 887345.0}, {"date": "2025-03-21", "close": 1.76, "volume": 3924870.0}, {"date": "2025-03-24", "close": 1.72, "volume": 643316.0}, {"date": "2025-03-25", "close": 1.83, "volume": 844573.0}, {"date": "2025-03-26", "close": 1.81, "volume": 898776.0}, {"date": "2025-03-27", "close": 1.76, "volume": 432039.0}, {"date": "2025-03-28", "close": 1.64, "volume": 516357.0}, {"date": "2025-03-31", "close": 1.65, "volume": 397593.0}, {"date": "2025-04-01", "close": 1.52, "volume": 575938.0}, {"date": "2025-04-02", "close": 1.53, "volume": 524351.0}, {"date": "2025-04-03", "close": 1.33, "volume": 712277.0}, {"date": "2025-04-04", "close": 1.2, "volume": 874451.0}, {"date": "2025-04-07", "close": 1.2, "volume": 1062125.0}, {"date": "2025-04-08", "close": 1.15, "volume": 868708.0}, {"date": "2025-04-09", "close": 1.22, "volume": 855419.0}, {"date": "2025-04-10", "close": 1.16, "volume": 776439.0}, {"date": "2025-04-11", "close": 1.15, "volume": 534333.0}, {"date": "2025-04-14", "close": 1.1, "volume": 524257.0}, {"date": "2025-04-15", "close": 1.09, "volume": 562888.0}, {"date": "2025-04-16", "close": 1.02, "volume": 1286272.0}, {"date": "2025-04-17", "close": 0.9833, "volume": 672688.0}, {"date": "2025-04-21", "close": 1.0, "volume": 477982.0}, {"date": "2025-04-22", "close": 1.06, "volume": 799810.0}, {"date": "2025-04-23", "close": 1.06, "volume": 1039782.0}, {"date": "2025-04-24", "close": 1.02, "volume": 573478.0}, {"date": "2025-04-25", "close": 1.02, "volume": 544675.0}, {"date": "2025-04-28", "close": 1.03, "volume": 519559.0}, {"date": "2025-04-29", "close": 1.06, "volume": 484799.0}, {"date": "2025-04-30", "close": 1.03, "volume": 385054.0}, {"date": "2025-05-01", "close": 1.06, "volume": 511423.0}, {"date": "2025-05-02", "close": 1.06, "volume": 448019.0}, {"date": "2025-05-05", "close": 1.05, "volume": 285951.0}, {"date": "2025-05-06", "close": 1.09, "volume": 434171.0}, {"date": "2025-05-07", "close": 1.1, "volume": 372994.0}, {"date": "2025-05-08", "close": 1.21, "volume": 1074327.0}, {"date": "2025-05-09", "close": 1.26, "volume": 1204035.0}, {"date": "2025-05-12", "close": 1.29, "volume": 1074701.0}, {"date": "2025-05-13", "close": 1.23, "volume": 1602754.0}, {"date": "2025-05-14", "close": 1.16, "volume": 942393.0}, {"date": "2025-05-15", "close": 1.26, "volume": 1158155.0}, {"date": "2025-05-16", "close": 1.24, "volume": 523414.0}, {"date": "2025-05-19", "close": 1.28, "volume": 614441.0}, {"date": "2025-05-20", "close": 1.37, "volume": 793328.0}, {"date": "2025-05-21", "close": 1.25, "volume": 568083.0}, {"date": "2025-05-22", "close": 1.24, "volume": 337899.0}, {"date": "2025-05-23", "close": 1.23, "volume": 493487.0}, {"date": "2025-05-27", "close": 1.31, "volume": 409968.0}, {"date": "2025-05-28", "close": 1.3, "volume": 216185.0}, {"date": "2025-05-29", "close": 1.35, "volume": 506298.0}, {"date": "2025-05-30", "close": 1.31, "volume": 474559.0}, {"date": "2025-06-02", "close": 1.35, "volume": 544752.0}, {"date": "2025-06-03", "close": 1.37, "volume": 543776.0}, {"date": "2025-06-04", "close": 1.41, "volume": 559229.0}, {"date": "2025-06-05", "close": 1.55, "volume": 1678912.0}, {"date": "2025-06-06", "close": 1.5, "volume": 689050.0}, {"date": "2025-06-09", "close": 1.65, "volume": 872045.0}, {"date": "2025-06-10", "close": 1.8, "volume": 1318656.0}, {"date": "2025-06-11", "close": 1.74, "volume": 801233.0}, {"date": "2025-06-12", "close": 1.6, "volume": 926442.0}, {"date": "2025-06-13", "close": 1.66, "volume": 605849.0}, {"date": "2025-06-16", "close": 1.69, "volume": 830151.0}, {"date": "2025-06-17", "close": 1.69, "volume": 733864.0}, {"date": "2025-06-18", "close": 1.77, "volume": 796360.0}, {"date": "2025-06-20", "close": 1.83, "volume": 3031354.0}, {"date": "2025-06-23", "close": 1.74, "volume": 876740.0}, {"date": "2025-06-24", "close": 1.74, "volume": 440194.0}, {"date": "2025-06-25", "close": 1.72, "volume": 374728.0}, {"date": "2025-06-26", "close": 1.68, "volume": 393670.0}, {"date": "2025-06-27", "close": 1.72, "volume": 1907770.0}, {"date": "2025-06-30", "close": 1.76, "volume": 600043.0}, {"date": "2025-07-01", "close": 1.86, "volume": 788489.0}, {"date": "2025-07-02", "close": 1.88, "volume": 600592.0}, {"date": "2025-07-03", "close": 1.95, "volume": 539763.0}, {"date": "2025-07-07", "close": 1.98, "volume": 498839.0}, {"date": "2025-07-08", "close": 2.08, "volume": 468124.0}, {"date": "2025-07-09", "close": 2.06, "volume": 511598.0}, {"date": "2025-07-10", "close": 2.01, "volume": 377853.0}, {"date": "2025-07-11", "close": 1.98, "volume": 306687.0}, {"date": "2025-07-14", "close": 2.05, "volume": 378078.0}, {"date": "2025-07-15", "close": 1.95, "volume": 335698.0}, {"date": "2025-07-16", "close": 1.98, "volume": 400285.0}, {"date": "2025-07-17", "close": 1.97, "volume": 398534.0}, {"date": "2025-07-18", "close": 1.9, "volume": 329784.0}, {"date": "2025-07-21", "close": 1.87, "volume": 288070.0}, {"date": "2025-07-22", "close": 1.91, "volume": 451280.0}, {"date": "2025-07-23", "close": 1.99, "volume": 544609.0}, {"date": "2025-07-24", "close": 2.02, "volume": 415275.0}, {"date": "2025-07-25", "close": 1.97, "volume": 396803.0}, {"date": "2025-07-28", "close": 1.98, "volume": 234388.0}, {"date": "2025-07-29", "close": 1.9, "volume": 349930.0}, {"date": "2025-07-30", "close": 1.86, "volume": 342793.0}, {"date": "2025-07-31", "close": 1.87, "volume": 367753.0}, {"date": "2025-08-01", "close": 1.81, "volume": 624913.0}, {"date": "2025-08-04", "close": 1.78, "volume": 391576.0}, {"date": "2025-08-05", "close": 1.77, "volume": 495021.0}, {"date": "2025-08-06", "close": 1.73, "volume": 338539.0}, {"date": "2025-08-07", "close": 1.62, "volume": 820710.0}, {"date": "2025-08-08", "close": 1.6, "volume": 426510.0}, {"date": "2025-08-11", "close": 1.63, "volume": 584603.0}, {"date": "2025-08-12", "close": 2.03, "volume": 6409007.0}, {"date": "2025-08-13", "close": 2.2, "volume": 2382312.0}, {"date": "2025-08-14", "close": 2.26, "volume": 1093918.0}, {"date": "2025-08-15", "close": 2.25, "volume": 1136881.0}, {"date": "2025-08-18", "close": 2.24, "volume": 1674483.0}, {"date": "2025-08-19", "close": 2.2, "volume": 1073516.0}, {"date": "2025-08-20", "close": 2.24, "volume": 739756.0}, {"date": "2025-08-21", "close": 2.23, "volume": 504954.0}, {"date": "2025-08-22", "close": 2.37, "volume": 1174568.0}, {"date": "2025-08-25", "close": 2.24, "volume": 752455.0}, {"date": "2025-08-26", "close": 2.29, "volume": 473567.0}, {"date": "2025-08-27", "close": 2.23, "volume": 291213.0}, {"date": "2025-08-28", "close": 2.21, "volume": 256678.0}, {"date": "2025-08-29", "close": 2.13, "volume": 308284.0}, {"date": "2025-09-02", "close": 2.24, "volume": 693288.0}, {"date": "2025-09-03", "close": 2.31, "volume": 551970.0}, {"date": "2025-09-04", "close": 2.28, "volume": 473457.0}, {"date": "2025-09-05", "close": 2.1, "volume": 701687.0}, {"date": "2025-09-08", "close": 2.25, "volume": 863918.0}, {"date": "2025-09-09", "close": 2.26, "volume": 632216.0}, {"date": "2025-09-10", "close": 2.15, "volume": 874404.0}, {"date": "2025-09-11", "close": 2.37, "volume": 890030.0}, {"date": "2025-09-12", "close": 2.59, "volume": 1343957.0}, {"date": "2025-09-15", "close": 2.86, "volume": 1628307.0}, {"date": "2025-09-16", "close": 2.97, "volume": 1842664.0}, {"date": "2025-09-17", "close": 2.87, "volume": 1218117.0}, {"date": "2025-09-18", "close": 3.09, "volume": 882589.0}, {"date": "2025-09-19", "close": 3.03, "volume": 3037306.0}, {"date": "2025-09-22", "close": 3.11, "volume": 833898.0}, {"date": "2025-09-23", "close": 2.97, "volume": 456482.0}, {"date": "2025-09-24", "close": 2.7, "volume": 827285.0}, {"date": "2025-09-25", "close": 2.8, "volume": 468715.0}, {"date": "2025-09-26", "close": 2.71, "volume": 401485.0}, {"date": "2025-09-29", "close": 2.78, "volume": 650712.0}, {"date": "2025-09-30", "close": 2.87, "volume": 456636.0}, {"date": "2025-10-01", "close": 2.86, "volume": 713191.0}, {"date": "2025-10-02", "close": 2.7, "volume": 445282.0}, {"date": "2025-10-03", "close": 2.85, "volume": 762353.0}, {"date": "2025-10-06", "close": 3.19, "volume": 1210643.0}, {"date": "2025-10-07", "close": 3.01, "volume": 1202121.0}, {"date": "2025-10-08", "close": 3.04, "volume": 565161.0}, {"date": "2025-10-09", "close": 2.95, "volume": 341565.0}, {"date": "2025-10-10", "close": 2.59, "volume": 560061.0}, {"date": "2025-10-13", "close": 2.61, "volume": 817696.0}, {"date": "2025-10-14", "close": 2.76, "volume": 360847.0}, {"date": "2025-10-15", "close": 2.77, "volume": 269623.0}, {"date": "2025-10-16", "close": 2.7, "volume": 426522.0}, {"date": "2025-10-17", "close": 2.67, "volume": 365453.0}, {"date": "2025-10-20", "close": 2.91, "volume": 472261.0}, {"date": "2025-10-21", "close": 3.05, "volume": 387355.0}, {"date": "2025-10-22", "close": 3.27, "volume": 1103415.0}, {"date": "2025-10-23", "close": 3.33, "volume": 846724.0}, {"date": "2025-10-24", "close": 3.39, "volume": 345966.0}, {"date": "2025-10-27", "close": 3.25, "volume": 453250.0}, {"date": "2025-10-28", "close": 3.2, "volume": 300739.0}, {"date": "2025-10-29", "close": 3.02, "volume": 655336.0}, {"date": "2025-10-30", "close": 3.055, "volume": 419954.0}, {"date": "2025-10-31", "close": 2.97, "volume": 507673.0}, {"date": "2025-11-03", "close": 2.91, "volume": 5689276.0}, {"date": "2025-11-04", "close": 3.99, "volume": 24800620.0}, {"date": "2025-11-05", "close": 4.51, "volume": 5547249.0}, {"date": "2025-11-06", "close": 4.7, "volume": 2309716.0}, {"date": "2025-11-07", "close": 4.63, "volume": 1067658.0}, {"date": "2025-11-10", "close": 4.57, "volume": 4161291.0}, {"date": "2025-11-11", "close": 4.3, "volume": 1760486.0}, {"date": "2025-11-12", "close": 4.25, "volume": 1211632.0}, {"date": "2025-11-13", "close": 4.18, "volume": 1924629.0}, {"date": "2025-11-14", "close": 4.07, "volume": 1102293.0}, {"date": "2025-11-17", "close": 4.01, "volume": 1288495.0}, {"date": "2025-11-18", "close": 3.99, "volume": 784006.0}, {"date": "2025-11-19", "close": 3.93, "volume": 698062.0}, {"date": "2025-11-20", "close": 3.84, "volume": 897933.0}, {"date": "2025-11-21", "close": 3.87, "volume": 858303.0}, {"date": "2025-11-24", "close": 3.83, "volume": 557223.0}, {"date": "2025-11-25", "close": 3.72, "volume": 692269.0}, {"date": "2025-11-26", "close": 3.84, "volume": 583500.0}, {"date": "2025-11-28", "close": 3.93, "volume": 296769.0}, {"date": "2025-12-01", "close": 3.89, "volume": 781162.0}, {"date": "2025-12-02", "close": 3.72, "volume": 914000.0}, {"date": "2025-12-03", "close": 3.76, "volume": 821924.0}, {"date": "2025-12-04", "close": 3.74, "volume": 422720.0}, {"date": "2025-12-05", "close": 3.71, "volume": 666159.0}, {"date": "2025-12-08", "close": 3.71, "volume": 972342.0}, {"date": "2025-12-09", "close": 4.2, "volume": 2467064.0}, {"date": "2025-12-10", "close": 4.715, "volume": 1789826.0}, {"date": "2025-12-11", "close": 5.1, "volume": 3575814.0}, {"date": "2025-12-12", "close": 4.74, "volume": 1974672.0}, {"date": "2025-12-15", "close": 4.41, "volume": 869843.0}, {"date": "2025-12-16", "close": 4.54, "volume": 2499236.0}, {"date": "2025-12-17", "close": 4.28, "volume": 673152.0}, {"date": "2025-12-18", "close": 4.36, "volume": 539433.0}, {"date": "2025-12-19", "close": 4.4, "volume": 1921734.0}, {"date": "2025-12-22", "close": 4.62, "volume": 2475658.0}, {"date": "2025-12-23", "close": 4.55, "volume": 839679.0}, {"date": "2025-12-24", "close": 4.51, "volume": 368455.0}, {"date": "2025-12-26", "close": 4.41, "volume": 459298.0}, {"date": "2025-12-29", "close": 4.22, "volume": 431785.0}, {"date": "2025-12-30", "close": 4.25, "volume": 440942.0}, {"date": "2025-12-31", "close": 4.16, "volume": 516403.0}, {"date": "2026-01-02", "close": 4.15, "volume": 456711.0}, {"date": "2026-01-05", "close": 4.1, "volume": 450284.0}, {"date": "2026-01-06", "close": 4.12, "volume": 504764.0}, {"date": "2026-01-07", "close": 3.91, "volume": 391491.0}, {"date": "2026-01-08", "close": 3.98, "volume": 348158.0}, {"date": "2026-01-09", "close": 3.84, "volume": 1271650.0}, {"date": "2026-01-12", "close": 3.82, "volume": 436651.0}, {"date": "2026-01-13", "close": 3.91, "volume": 452126.0}, {"date": "2026-01-14", "close": 3.78, "volume": 611162.0}, {"date": "2026-01-15", "close": 3.84, "volume": 462984.0}, {"date": "2026-01-16", "close": 3.79, "volume": 485378.0}, {"date": "2026-01-20", "close": 3.68, "volume": 421884.0}, {"date": "2026-01-21", "close": 3.77, "volume": 726852.0}, {"date": "2026-01-22", "close": 3.85, "volume": 440775.0}, {"date": "2026-01-23", "close": 3.64, "volume": 457468.0}, {"date": "2026-01-26", "close": 3.6, "volume": 299287.0}, {"date": "2026-01-27", "close": 3.39, "volume": 541860.0}, {"date": "2026-01-28", "close": 3.19, "volume": 749143.0}, {"date": "2026-01-29", "close": 3.11, "volume": 654876.0}, {"date": "2026-01-30", "close": 3.24, "volume": 708338.0}, {"date": "2026-02-02", "close": 3.31, "volume": 574877.0}, {"date": "2026-02-03", "close": 3.21, "volume": 1983220.0}, {"date": "2026-02-04", "close": 3.23, "volume": 664556.0}, {"date": "2026-02-05", "close": 3.18, "volume": 492733.0}, {"date": "2026-02-06", "close": 3.24, "volume": 636222.0}, {"date": "2026-02-09", "close": 3.34, "volume": 405199.0}, {"date": "2026-02-10", "close": 3.59, "volume": 1001412.0}, {"date": "2026-02-11", "close": 3.6, "volume": 572040.0}, {"date": "2026-02-12", "close": 3.45, "volume": 556191.0}, {"date": "2026-02-13", "close": 3.49, "volume": 420194.0}, {"date": "2026-02-17", "close": 3.42, "volume": 430493.0}, {"date": "2026-02-18", "close": 3.5, "volume": 384846.0}, {"date": "2026-02-19", "close": 3.51, "volume": 226164.0}, {"date": "2026-02-20", "close": 3.61, "volume": 341127.0}, {"date": "2026-02-23", "close": 3.45, "volume": 503039.0}, {"date": "2026-02-24", "close": 3.155, "volume": 1344917.0}, {"date": "2026-02-25", "close": 3.17, "volume": 1010538.0}, {"date": "2026-02-26", "close": 3.19, "volume": 1286242.0}, {"date": "2026-02-27", "close": 3.27, "volume": 910288.0}, {"date": "2026-03-02", "close": 3.1, "volume": 768340.0}, {"date": "2026-03-03", "close": 2.945, "volume": 1716316.0}, {"date": "2026-03-04", "close": 3.08, "volume": 826941.0}, {"date": "2026-03-05", "close": 3.23, "volume": 1121660.0}, {"date": "2026-03-06", "close": 3.24, "volume": 1423462.0}, {"date": "2026-03-09", "close": 3.03, "volume": 2400958.0}, {"date": "2026-03-10", "close": 3.09, "volume": 876651.0}, {"date": "2026-03-11", "close": 2.955, "volume": 727477.0}, {"date": "2026-03-12", "close": 2.77, "volume": 924888.0}, {"date": "2026-03-13", "close": 2.67, "volume": 632298.0}, {"date": "2026-03-16", "close": 2.76, "volume": 728568.0}, {"date": "2026-03-17", "close": 2.91, "volume": 911657.0}, {"date": "2026-03-18", "close": 2.66, "volume": 866738.0}, {"date": "2026-03-19", "close": 2.58, "volume": 913169.0}, {"date": "2026-03-20", "close": 2.49, "volume": 2204530.0}, {"date": "2026-03-23", "close": 2.86, "volume": 1233080.0}, {"date": "2026-03-24", "close": 2.73, "volume": 693664.0}, {"date": "2026-03-25", "close": 2.8, "volume": 685277.0}, {"date": "2026-03-26", "close": 2.84, "volume": 453670.0}, {"date": "2026-03-27", "close": 2.8, "volume": 538525.0}, {"date": "2026-03-30", "close": 2.8, "volume": 438097.0}, {"date": "2026-03-31", "close": 2.92, "volume": 459108.0}, {"date": "2026-04-01", "close": 2.99, "volume": 502325.0}, {"date": "2026-04-02", "close": 3.15, "volume": 568360.0}, {"date": "2026-04-06", "close": 3.2, "volume": 512049.0}, {"date": "2026-04-07", "close": 3.28, "volume": 455020.0}, {"date": "2026-04-08", "close": 3.5, "volume": 887596.0}, {"date": "2026-04-09", "close": 3.51, "volume": 400190.0}, {"date": "2026-04-10", "close": 3.6, "volume": 233450.0}, {"date": "2026-04-13", "close": 3.73, "volume": 418667.0}, {"date": "2026-04-14", "close": 3.89, "volume": 403505.0}, {"date": "2026-04-15", "close": 3.93, "volume": 460067.0}, {"date": "2026-04-16", "close": 3.74, "volume": 580785.0}, {"date": "2026-04-17", "close": 4.1, "volume": 1208653.0}, {"date": "2026-04-20", "close": 4.18, "volume": 688980.0}, {"date": "2026-04-21", "close": 4.18, "volume": 633987.0}, {"date": "2026-04-22", "close": 4.18, "volume": 288352.0}, {"date": "2026-04-23", "close": 4.01, "volume": 463324.0}, {"date": "2026-04-24", "close": 5.42, "volume": 1455715.0}, {"date": "2026-04-27", "close": 5.25, "volume": 5642589.0}, {"date": "2026-04-28", "close": 5.34, "volume": 1257694.0}, {"date": "2026-04-29", "close": 5.1, "volume": 4637417.0}, {"date": "2026-04-30", "close": 5.97, "volume": 2196397.0}, {"date": "2026-05-01", "close": 6.33, "volume": 1470363.0}, {"date": "2026-05-04", "close": 6.15, "volume": 1164715.0}, {"date": "2026-05-05", "close": 6.28, "volume": 1505348.0}, {"date": "2026-05-06", "close": 5.87, "volume": 1547620.0}, {"date": "2026-05-07", "close": 5.67, "volume": 1669824.0}, {"date": "2026-05-08", "close": 5.68, "volume": 1055896.0}, {"date": "2026-05-11", "close": 5.49, "volume": 988467.0}, {"date": "2026-05-12", "close": 4.85, "volume": 3572564.0}, {"date": "2026-05-13", "close": 5.21, "volume": 1017129.0}, {"date": "2026-05-14", "close": 4.765, "volume": 1390123.0}, {"date": "2026-05-15", "close": 4.785, "volume": 1012898.0}, {"date": "2026-05-18", "close": 5.18, "volume": 1653004.0}, {"date": "2026-05-19", "close": 4.7, "volume": 1763913.0}, {"date": "2026-05-20", "close": 4.75, "volume": 972874.0}, {"date": "2026-05-21", "close": 4.88, "volume": 756751.0}, {"date": "2026-05-22", "close": 4.41, "volume": 885659.0}, {"date": "2026-05-26", "close": 4.91, "volume": 1257210.0}, {"date": "2026-05-27", "close": 5.04, "volume": 1585799.0}, {"date": "2026-05-28", "close": 4.85, "volume": 1657803.0}, {"date": "2026-05-29", "close": 4.31, "volume": 4143933.0}, {"date": "2026-06-01", "close": 4.345, "volume": 844847.0}, {"date": "2026-06-02", "close": 4.18, "volume": 994600.0}, {"date": "2026-06-03", "close": 3.94, "volume": 2070175.0}, {"date": "2026-06-04", "close": 4.21, "volume": 1207426.0}, {"date": "2026-06-05", "close": 3.89, "volume": 657183.0}, {"date": "2026-06-08", "close": 3.99, "volume": 2483587.0}, {"date": "2026-06-09", "close": 3.83, "volume": 1316858.0}, {"date": "2026-06-10", "close": 3.9, "volume": 715448.0}, {"date": "2026-06-11", "close": 3.95, "volume": 425326.0}, {"date": "2026-06-12", "close": 3.99, "volume": 682556.0}, {"date": "2026-06-15", "close": 3.99, "volume": 810338.0}, {"date": "2026-06-16", "close": 3.99, "volume": 572805.0}, {"date": "2026-06-17", "close": 3.74, "volume": 975369.0}, {"date": "2026-06-18", "close": 3.59, "volume": 3233616.0}, {"date": "2026-06-22", "close": 3.86, "volume": 1117737.0}, {"date": "2026-06-23", "close": 3.91, "volume": 443380.0}, {"date": "2026-06-24", "close": 3.995, "volume": 699410.0}, {"date": "2026-06-25", "close": 4.11, "volume": 984138.0}, {"date": "2026-06-26", "close": 4.32, "volume": 2943683.0}, {"date": "2026-06-29", "close": 4.49, "volume": 1094100.0}, {"date": "2026-06-30", "close": 4.29, "volume": 1125464.0}, {"date": "2026-07-01", "close": 4.35, "volume": 654305.0}, {"date": "2026-07-02", "close": 4.38, "volume": 592370.0}, {"date": "2026-07-06", "close": 4.22, "volume": 466384.0}, {"date": "2026-07-07", "close": 4.03, "volume": 732077.0}, {"date": "2026-07-08", "close": 4.03, "volume": 809186.0}, {"date": "2026-07-09", "close": 4.07, "volume": 300993.0}, {"date": "2026-07-10", "close": 4.12, "volume": 729098.0}, {"date": "2026-07-13", "close": 4.02, "volume": 764263.0}, {"date": "2026-07-14", "close": 3.8, "volume": 701985.0}, {"date": "2026-07-15", "close": 3.95, "volume": 343241.0}, {"date": "2026-07-16", "close": 3.87, "volume": 513818.0}, {"date": "2026-07-17", "close": 3.83, "volume": 377094.0}, {"date": "2026-07-20", "close": 3.95, "volume": 362515.0}, {"date": "2026-07-21", "close": 3.74, "volume": 872011.0}, {"date": "2026-07-22", "close": 3.67, "volume": 859600.0}, {"date": "2026-07-23", "close": 3.65, "volume": 571778.0}, {"date": "2026-07-24", "close": 3.54, "volume": 575166.0}], "refreshing": true}