{"ticker": "MDIA", "overview": {"cik": "1784254", "ticker": "MDIA", "name": "Mediaco Holding Inc.", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001784254-26-000029", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001140361-26-026571", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001140361-26-026567", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001140361-26-026565", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001784254-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001784254-26-000025", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001784254-26-000021", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001784254-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001784254-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001784254-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001784254-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "Material event", "accession": "0001784254-25-000042", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001784254-25-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "Quarterly report", "accession": "0001784254-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001784254-25-000033", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001784254-25-000031", "price_sensitive": false}, {"form": "4", "date": "2025-09-12", "title": "Insider transaction", "accession": "0000895345-25-000301", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-12", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-25-000300", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-12", "title": "Material event", "accession": "0001140361-25-034855", "price_sensitive": true}, {"form": "4", "date": "2025-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-25-002396", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-25-002395", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001784254-25-000023", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001784254-25-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-11", "title": "Quarterly report", "accession": "0001784254-25-000014", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-07-03", "title": "Form SCHEDULE 13D", "accession": "0000950170-25-093943", "price_sensitive": false}]}, "description": "Mediaco Holding Inc. trades as MDIA on the NASDAQ and is registered in the United States, classified under Radio Broadcasting Stations (SIC 4832). Privy Trades holds 123 insider filings for the company, from December 2019 to September 2025. Across those, 9 insiders disclosed 35 open-market purchases totalling $58.75M against 42 sales totalling $2.16M. The most recent filing on record is dated 12 September 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 58746946.3798, "sell_n": 42, "sell_sum": 2156360.5915, "net": 56590585.7883, "insiders": 9, "first_date": "2019-12-13", "last_date": "2025-09-05"}, "metrics": {"ticker": "MDIA", "has_prices": true, "as_of": "2026-09-18", "last": 1.16, "prev_close": 1.13, "change": 0.030000000000000027, "change_pct": 0.02654867256637171, "session_volume": 19011.0, "vwap_5": 1.1043223044960577, "vwap_20": 1.1054046963371753, "vwap_60": 1.002967040400031, "vwap_250": 0.8077452190201903, "high_52w": 1.21, "low_52w": 0.551, "avg_volume_20": 18229.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000895345-25-000301", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "Director, 10% Owner", "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 MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000089534525000301/0000895345-25-000301-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599925}, {"id": "0000950142-25-002396", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 282.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "The whale sells $282 of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095014225002396/0000950142-25-002396-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610005}, {"id": "0000950142-25-001254", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "HPS Group GP, LLC", "who_key": "HPS Group GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095014225001254/0000950142-25-001254-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792885}, {"id": "0000929638-24-002545", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Kudjo Joachen Sogadzi", "who_key": "Sogadzi Kudjo Joachen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207243.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963824002545/0000929638-24-002545-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210485}, {"id": "0000950170-24-064526", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13476.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Boardroom sells $13K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095017024064526/0000950170-24-064526-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288245}, {"id": "0000950170-24-063092", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57011.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Board member offloads $57K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095017024063092/0000950170-24-063092-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289685}, {"id": "0000929638-24-001531", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29603818.1582, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963824001531/0000929638-24-001531-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340085}, {"id": "0000929638-24-001655", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Ann C. Beemish", "who_key": "Beemish Ann C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12598.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963824001655/0000929638-24-001655-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386165}, {"id": "0000929638-23-002233", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Deborah A. McDermott", "who_key": "MCDERMOTT DEBORAH A", "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 MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823002233/0000929638-23-002233-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702965}, {"id": "0000929638-23-002234", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Mary Beth Riggio", "who_key": "Riggio Mary Beth", "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 MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823002234/0000929638-23-002234-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702965}, {"id": "0000929638-23-002277", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Robert L. Greene", "who_key": "Greene Robert L.", "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 MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823002277/0000929638-23-002277-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702965}, {"id": "0000929638-23-002289", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Andrew P. Glaze", "who_key": "Glaze Andrew P.", "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 MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823002289/0000929638-23-002289-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702965}, {"id": "0000929638-23-001944", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Rahsan Lindsay", "who_key": "Lindsay Rahsan", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12925.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001944/0000929638-23-001944-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759125}, {"id": "0001209191-23-037792", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17949.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Board member offloads $18K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123037792/0001209191-23-037792-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782165}, {"id": "0001209191-23-036992", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51190.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A director trims MDIA: $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123036992/0001209191-23-036992-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783605}, {"id": "0001209191-23-035340", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 596.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director sells $596 of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123035340/0001209191-23-035340-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792245}, {"id": "0001209191-23-034734", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6328.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A director trims MDIA: $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123034734/0001209191-23-034734-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795125}, {"id": "0001209191-23-032135", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Boardroom sells $6 of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123032135/0001209191-23-032135-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813845}, {"id": "0001209191-23-030946", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Boardroom sells $54 of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123030946/0001209191-23-030946-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822485}, {"id": "0001209191-23-030113", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 882.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A director trims MDIA: $882", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123030113/0001209191-23-030113-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825365}, {"id": "0001209191-23-025512", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 377.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A director trims MDIA: $377", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123025512/0001209191-23-025512-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855605}, {"id": "0001209191-23-025105", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 759.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Boardroom sells $759 of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123025105/0001209191-23-025105-index.htm", "trade_date": "2023-04-20", "timestamp": "2023-04-20", "mins": 1861365}, {"id": "0000929638-23-001127", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Rahsan Lindsay", "who_key": "Lindsay Rahsan", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 29601.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001127/0000929638-23-001127-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890165}, {"id": "0000929638-23-001121", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Ann C. Beemish", "who_key": "Beemish Ann C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 233456.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001121/0000929638-23-001121-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891605}, {"id": "0000929638-23-001135", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Ann C. Beemish", "who_key": "Beemish Ann C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226156.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001135/0000929638-23-001135-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891605}, {"id": "0000929638-23-001136", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Bradford A. Tobin", "who_key": "Tobin Bradford A", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151153.88999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001136/0000929638-23-001136-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891605}, {"id": "0001209191-23-020213", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1188.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A director trims MDIA: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123020213/0001209191-23-020213-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910325}, {"id": "0001209191-23-019577", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5007.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director sells $5K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123019577/0001209191-23-019577-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911765}, {"id": "0000929638-23-001062", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Ann C. Beemish", "who_key": "Beemish Ann C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18271.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963823001062/0000929638-23-001062-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913205}, {"id": "0000929638-24-001657", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Ann C. Beemish", "who_key": "Beemish Ann C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16774.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on MDIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000092963824001657/0000929638-24-001657-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913205}], "recent_buys": [{"id": "0001567619-22-022132", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000132.4376, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "The whale tops up: $4M of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922022132/0001567619-22-022132-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024085}, {"id": "0001567619-22-014654", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29873905.732, "score": 81.2, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "A 10% owner backs up the truck on MDIA: $29.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922014654/0001567619-22-014654-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001567619-22-005787", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 102194.0856, "score": 36.9, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Big holder adds $102K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922005787/0001567619-22-005787-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460405}, {"id": "0001567619-22-005373", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25284.1212, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Big holder adds $25K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922005373/0001567619-22-005373-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467605}, {"id": "0001567619-22-004733", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36881.61, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner buys $37K more of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922004733/0001567619-22-004733-index.htm", "trade_date": "2022-02-16", "timestamp": "2022-02-16", "mins": 2477685}, {"id": "0001567619-22-003540", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39410.100000000006, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "MDIA's biggest backer adds $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922003540/0001567619-22-003540-index.htm", "trade_date": "2022-02-11", "timestamp": "2022-02-11", "mins": 2484885}, {"id": "0001567619-22-002911", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78028.7291, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Big holder adds $78K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922002911/0001567619-22-002911-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489205}, {"id": "0001567619-22-002370", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44914.07, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "The whale tops up: $45K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922002370/0001567619-22-002370-index.htm", "trade_date": "2022-02-02", "timestamp": "2022-02-02", "mins": 2497845}, {"id": "0001567619-22-001983", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 114303.9892, "score": 37.7, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner buys $114K more of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001983/0001567619-22-001983-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505045}, {"id": "0001567619-22-001708", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 150186.44640000002, "score": 39.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "The whale tops up: $150K of MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001708/0001567619-22-001708-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509365}, {"id": "0001567619-22-001386", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104654.4958, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Major holder piles $105K into MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001386/0001567619-22-001386-index.htm", "trade_date": "2022-01-20", "timestamp": "2022-01-20", "mins": 2516565}, {"id": "0001567619-22-001199", "src": "INSIDERS", "ticker": "MDIA", "cik": "1784254", "company": "Mediaco Holding Inc.", "company_raw": "Mediaco Holding Inc.", "who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 111189.9092, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Major holder piles $111K into MDIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001199/0001567619-22-001199-index.htm", "trade_date": "2022-01-14", "timestamp": "2022-01-14", "mins": 2525205}], "institutional": [], "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": "Mediaco Holding Inc. - Class A Common Stock", "new_value": "Mediaco Holding Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001784254", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001784254", "applied": 1, "detected_at": "2026-10-26T02:16:23.597023"}]}, "key_people": [{"who": "Standard General L.P.", "who_key": "Standard General L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 58745857.2998, "sold": 0, "net": 58745857.2998, "trades": 34, "top_score": 81.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4000132.4376, "date": "2022-12-28", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922022132/0001567619-22-022132-index.htm"}, {"action": "BUY", "amount": 29873905.732, "date": "2022-07-28", "score": 81.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922014654/0001567619-22-014654-index.htm"}, {"action": "BUY", "amount": 102194.0856, "date": "2022-02-28", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922005787/0001567619-22-005787-index.htm"}, {"action": "BUY", "amount": 25284.1212, "date": "2022-02-23", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922005373/0001567619-22-005373-index.htm"}, {"action": "BUY", "amount": 36881.61, "date": "2022-02-16", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922004733/0001567619-22-004733-index.htm"}, {"action": "BUY", "amount": 39410.100000000006, "date": "2022-02-11", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922003540/0001567619-22-003540-index.htm"}, {"action": "BUY", "amount": 78028.7291, "date": "2022-02-08", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922002911/0001567619-22-002911-index.htm"}, {"action": "BUY", "amount": 44914.07, "date": "2022-02-02", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922002370/0001567619-22-002370-index.htm"}, {"action": "BUY", "amount": 114303.9892, "date": "2022-01-28", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001983/0001567619-22-001983-index.htm"}, {"action": "BUY", "amount": 150186.44640000002, "date": "2022-01-25", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001708/0001567619-22-001708-index.htm"}, {"action": "BUY", "amount": 104654.4958, "date": "2022-01-20", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001386/0001567619-22-001386-index.htm"}, {"action": "BUY", "amount": 111189.9092, "date": "2022-01-14", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001199/0001567619-22-001199-index.htm"}, {"action": "BUY", "amount": 78952.932, "date": "2022-01-11", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922001033/0001567619-22-001033-index.htm"}, {"action": "BUY", "amount": 278197.6928, "date": "2022-01-06", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922000736/0001567619-22-000736-index.htm"}, {"action": "BUY", "amount": 185959.80349999998, "date": "2022-01-03", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922000056/0001567619-22-000056-index.htm"}, {"action": "BUY", "amount": 356764.5266, "date": "2021-12-29", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761921022624/0001567619-21-022624-index.htm"}, {"action": "BUY", "amount": 268282.8664, "date": "2021-12-23", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761921022506/0001567619-21-022506-index.htm"}, {"action": "BUY", "amount": 21867.594, "date": "2020-05-21", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920011073/0001567619-20-011073-index.htm"}, {"action": "BUY", "amount": 36948.22, "date": "2020-05-18", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920010692/0001567619-20-010692-index.htm"}, {"action": "BUY", "amount": 241270.3462, "date": "2020-05-13", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920009850/0001567619-20-009850-index.htm"}, {"action": "BUY", "amount": 14070.4187, "date": "2020-04-28", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920008608/0001567619-20-008608-index.htm"}, {"action": "BUY", "amount": 22458.52, "date": "2020-04-17", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920008130/0001567619-20-008130-index.htm"}, {"action": "BUY", "amount": 1835.0800000000002, "date": "2020-04-13", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920007874/0001567619-20-007874-index.htm"}, {"action": "BUY", "amount": 9293.755, "date": "2020-04-02", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920007452/0001567619-20-007452-index.htm"}, {"action": "BUY", "amount": 17343.4655, "date": "2020-03-25", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761920007002/0001567619-20-007002-index.htm"}], "latest": {"action": "BUY", "amount": 4000132.4376, "date": "2022-12-28", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922022132/0001567619-22-022132-index.htm"}}, {"who": "Jeffrey H. Smulyan", "who_key": "SMULYAN JEFFREY H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 793167.0199999999, "net": -793167.0199999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 793167.0199999999, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821009476/0001225208-21-009476-index.htm"}], "latest": {"action": "SELL", "amount": 793167.0199999999, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821009476/0001225208-21-009476-index.htm"}}, {"who": "Emmis Corp", "who_key": "EMMIS CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 693185.24, "net": -693185.24, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13476.25, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095017024064526/0000950170-24-064526-index.htm"}, {"action": "SELL", "amount": 57011.12, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095017024063092/0000950170-24-063092-index.htm"}, {"action": "SELL", "amount": 17949.07, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123037792/0001209191-23-037792-index.htm"}, {"action": "SELL", "amount": 51190.02, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123036992/0001209191-23-036992-index.htm"}, {"action": "SELL", "amount": 596.32, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123035340/0001209191-23-035340-index.htm"}, {"action": "SELL", "amount": 6328.84, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123034734/0001209191-23-034734-index.htm"}, {"action": "SELL", "amount": 6.25, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123032135/0001209191-23-032135-index.htm"}, {"action": "SELL", "amount": 54.18, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123030946/0001209191-23-030946-index.htm"}, {"action": "SELL", "amount": 882.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123030113/0001209191-23-030113-index.htm"}, {"action": "SELL", "amount": 377.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123025512/0001209191-23-025512-index.htm"}, {"action": "SELL", "amount": 759.0, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123025105/0001209191-23-025105-index.htm"}, {"action": "SELL", "amount": 1188.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123020213/0001209191-23-020213-index.htm"}, {"action": "SELL", "amount": 5007.6, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123019577/0001209191-23-019577-index.htm"}, {"action": "SELL", "amount": 635.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123014570/0001209191-23-014570-index.htm"}, {"action": "SELL", "amount": 1265.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123011109/0001209191-23-011109-index.htm"}, {"action": "SELL", "amount": 375.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123009690/0001209191-23-009690-index.htm"}, {"action": "SELL", "amount": 1013.2, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123008680/0001209191-23-008680-index.htm"}, {"action": "SELL", "amount": 1811.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123008001/0001209191-23-008001-index.htm"}, {"action": "SELL", "amount": 1044.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123007488/0001209191-23-007488-index.htm"}, {"action": "SELL", "amount": 5681.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123006747/0001209191-23-006747-index.htm"}, {"action": "SELL", "amount": 1615.41, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123005897/0001209191-23-005897-index.htm"}, {"action": "SELL", "amount": 1746.38, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123005450/0001209191-23-005450-index.htm"}, {"action": "SELL", "amount": 2749.05, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123005026/0001209191-23-005026-index.htm"}, {"action": "SELL", "amount": 3503.4700000000003, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123004559/0001209191-23-004559-index.htm"}, {"action": "SELL", "amount": 6235.0, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000120919123004209/0001209191-23-004209-index.htm"}], "latest": {"action": "SELL", "amount": 13476.25, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000095017024064526/0000950170-24-064526-index.htm"}}, {"who": "Laura Anne Lee", "who_key": "Lee Laura Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 419568.10500000004, "net": -419568.10500000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93339.75, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922021895/0001567619-22-021895-index.htm"}, {"action": "SELL", "amount": 326228.35500000004, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761921021937/0001567619-21-021937-index.htm"}], "latest": {"action": "SELL", "amount": 93339.75, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000156761922021895/0001567619-22-021895-index.htm"}}, {"who": "Patrick M. Walsh", "who_key": "Walsh Patrick M", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 137759.93000000002, "net": -137759.93000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137759.93000000002, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520820010752/0001225208-20-010752-index.htm"}], "latest": {"action": "SELL", "amount": 137759.93000000002, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520820010752/0001225208-20-010752-index.htm"}}, {"who": "Ryan A. Hornaday", "who_key": "Hornaday Ryan A", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60219.2565, "net": -60219.2565, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30760.276500000004, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821011497/0001225208-21-011497-index.htm"}, {"action": "SELL", "amount": 15750.0, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821009465/0001225208-21-009465-index.htm"}, {"action": "SELL", "amount": 10500.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520820010795/0001225208-20-010795-index.htm"}, {"action": "SELL", "amount": 3208.98, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520820009057/0001225208-20-009057-index.htm"}], "latest": {"action": "SELL", "amount": 30760.276500000004, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821011497/0001225208-21-011497-index.htm"}}, {"who": "J. Scott Enright", "who_key": "Enright J. Scott", "role": "EVP, General Counsel & Sec, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 52178.56, "net": -52178.56, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25683.559999999998, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821011484/0001225208-21-011484-index.htm"}, {"action": "SELL", "amount": 26495.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821009466/0001225208-21-009466-index.htm"}], "latest": {"action": "SELL", "amount": 25683.559999999998, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000122520821011484/0001225208-21-011484-index.htm"}}, {"who": "Francis Capital Management, LLC", "who_key": "Francis Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1089.08, "sold": 0, "net": 1089.08, "trades": 1, "top_score": 16.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1089.08, "date": "2020-03-20", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000134920520000004/0001349205-20-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1089.08, "date": "2020-03-20", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784254/000134920520000004/0001349205-20-000004-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001784254-26-000029", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001140361-26-026571", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001140361-26-026567", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001140361-26-026565", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001784254-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001784254-26-000025", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001784254-26-000021", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001784254-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001784254-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001784254-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001784254-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "Material event", "accession": "0001784254-25-000042", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001784254-25-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "Quarterly report", "accession": "0001784254-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001784254-25-000033", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001784254-25-000031", "price_sensitive": false}, {"form": "4", "date": "2025-09-12", "title": "Insider transaction", "accession": "0000895345-25-000301", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-12", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-25-000300", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-12", "title": "Material event", "accession": "0001140361-25-034855", "price_sensitive": true}, {"form": "4", "date": "2025-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-25-002396", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-25-002395", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001784254-25-000023", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001784254-25-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-11", "title": "Quarterly report", "accession": "0001784254-25-000014", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-07-03", "title": "Form SCHEDULE 13D", "accession": "0000950170-25-093943", "price_sensitive": false}], "performance": {"ticker": "MDIA", "has_prices": true, "summary": {"n": 35, "avg": 330.6856458364112, "win_rate": 0.05714285714285714, "best": 11598.999999999998, "worst": -0.8391123439667129, "as_of": "2026-09-18"}, "buys": [{"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000132.4376, "date": "2022-12-28", "score": 59.4, "ref_price": 1.15, "return": 0.008695652173913052}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29873905.732, "date": "2022-07-28", "score": 81.2, "ref_price": 2.14, "return": -0.4579439252336449}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102194.0856, "date": "2022-02-28", "score": 36.9, "ref_price": 5.97, "return": -0.8056951423785594}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25284.1212, "date": "2022-02-23", "score": 29.6, "ref_price": 5.84, "return": -0.8013698630136986}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36881.61, "date": "2022-02-16", "score": 31.5, "ref_price": 6.45, "return": -0.8201550387596899}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39410.100000000006, "date": "2022-02-11", "score": 31.9, "ref_price": 5.58, "return": -0.7921146953405017}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78028.7291, "date": "2022-02-08", "score": 35.5, "ref_price": 5.48, "return": -0.7883211678832117}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44914.07, "date": "2022-02-02", "score": 32.6, "ref_price": 5.51, "return": -0.7894736842105263}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114303.9892, "date": "2022-01-28", "score": 37.7, "ref_price": 4.92, "return": -0.7642276422764227}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150186.44640000002, "date": "2022-01-25", "score": 39.0, "ref_price": 5.15, "return": -0.7747572815533981}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104654.4958, "date": "2022-01-20", "score": 37.1, "ref_price": 5.72, "return": -0.7972027972027972}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111189.9092, "date": "2022-01-14", "score": 37.5, "ref_price": 5.52, "return": -0.7898550724637681}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78952.932, "date": "2022-01-11", "score": 35.6, "ref_price": 6.48, "return": -0.8209876543209876}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 278197.6928, "date": "2022-01-06", "score": 42.6, "ref_price": 5.67, "return": -0.7954144620811288}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185959.80349999998, "date": "2022-01-03", "score": 40.5, "ref_price": 5.3, "return": -0.781132075471698}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 356764.5266, "date": "2021-12-29", "score": 45.7, "ref_price": 4.6, "return": -0.7478260869565216}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 268282.8664, "date": "2021-12-23", "score": 43.9, "ref_price": 4.12, "return": -0.7184466019417476}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21867.594, "date": "2020-05-21", "score": 29.1, "ref_price": 5.4, "return": -0.7851851851851852}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36948.22, "date": "2020-05-18", "score": 32.0, "ref_price": 5.15, "return": -0.7747572815533981}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 241270.3462, "date": "2020-05-13", "score": 44.2, "ref_price": 5.5, "return": -0.7890909090909091}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14070.4187, "date": "2020-04-28", "score": 27.0, "ref_price": 3.65, "return": -0.6821917808219179}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22458.52, "date": "2020-04-17", "score": 29.6, "ref_price": 3.55, "return": -0.6732394366197183}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1835.0800000000002, "date": "2020-04-13", "score": 18.0, "ref_price": 3.64, "return": -0.6813186813186815}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9293.755, "date": "2020-04-02", "score": 24.9, "ref_price": 3.8, "return": -0.6947368421052631}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17343.4655, "date": "2020-03-25", "score": 28.0, "ref_price": 3.5, "return": -0.6685714285714285}, {"who": "Francis Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1089.08, "date": "2020-03-20", "score": 16.4, "ref_price": 3.42, "return": -0.6608187134502923}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131680.4381, "date": "2020-03-19", "score": 42.7, "ref_price": 3.5, "return": -0.6685714285714285}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132999.438, "date": "2020-03-12", "score": 45.7, "ref_price": 5.36, "return": -0.7835820895522388}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38913.0762, "date": "2020-03-03", "score": 32.7, "ref_price": 5.85, "return": -0.8017094017094016}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11090.0, "date": "2020-02-25", "score": 25.8, "ref_price": 6.25, "return": -0.8144}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14598.48, "date": "2020-02-10", "score": 27.3, "ref_price": 7.0, "return": -0.8342857142857143}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35588.9173, "date": "2020-02-06", "score": 32.4, "ref_price": 6.8, "return": -0.8294117647058823}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101162.4992, "date": "2020-02-03", "score": 49.5, "ref_price": 7.21, "return": -0.8391123439667129}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65493.5042, "date": "2020-01-28", "score": 49.4, "ref_price": 5.4, "return": -0.7851851851851852}, {"who": "Standard General L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22000000.0, "date": "2019-12-13", "score": 64.6, "ref_price": 0.0001, "return": 11598.999999999998}]}, "price_series": [{"date": "2020-01-02", "close": 0.0001, "volume": null}, {"date": "2020-01-03", "close": 0.0001, "volume": null}, {"date": "2020-01-06", "close": 1.92, "volume": 900.0}, {"date": "2020-01-07", "close": 9.5, "volume": 40916.0}, {"date": "2020-01-08", "close": 9.52, "volume": 25239.0}, {"date": "2020-01-09", "close": 7.65, "volume": 5358.0}, {"date": "2020-01-10", "close": 5.8878, "volume": 13014.0}, {"date": "2020-01-13", "close": 4.75, "volume": 11016.0}, {"date": "2020-01-14", "close": 4.7, "volume": 10485.0}, {"date": "2020-01-15", "close": 4.7441, "volume": 4016.0}, {"date": "2020-01-16", "close": 4.5, "volume": 2696.0}, {"date": "2020-01-17", "close": 4.55, "volume": 9142.0}, {"date": "2020-01-21", "close": 4.38, "volume": 37286.0}, {"date": "2020-01-22", "close": 4.4641, "volume": 10008.0}, {"date": "2020-01-23", "close": 4.36, "volume": 4693.0}, {"date": "2020-01-24", "close": 5.9, "volume": 47299.0}, {"date": "2020-01-27", "close": 5.26, "volume": 11772.0}, {"date": "2020-01-28", "close": 5.4, "volume": 5284.0}, {"date": "2020-01-29", "close": 6.82, "volume": 80715.0}, {"date": "2020-01-30", "close": 7.0, "volume": 13217.0}, {"date": "2020-01-31", "close": 7.2269, "volume": 14188.0}, {"date": "2020-02-03", "close": 7.21, "volume": 4167.0}, {"date": "2020-02-04", "close": 6.41, "volume": 2393.0}, {"date": "2020-02-05", "close": 6.59, "volume": 13537.0}, {"date": "2020-02-06", "close": 6.8, "volume": 14045.0}, {"date": "2020-02-07", "close": 6.89, "volume": 4317.0}, {"date": "2020-02-10", "close": 7.0, "volume": 10739.0}, {"date": "2020-02-11", "close": 7.05, "volume": 1219.0}, {"date": "2020-02-12", "close": 7.0, "volume": 10132.0}, {"date": "2020-02-13", "close": 6.98, "volume": 1432.0}, {"date": "2020-02-14", "close": 7.0, "volume": 993.0}, {"date": "2020-02-18", "close": 6.61, "volume": 726.0}, {"date": "2020-02-19", "close": 6.85, "volume": 1411.0}, {"date": "2020-02-20", "close": 6.63, "volume": 2417.0}, {"date": "2020-02-21", "close": 6.61, "volume": 3591.0}, {"date": "2020-02-24", "close": 6.6485, "volume": 3267.0}, {"date": "2020-02-25", "close": 6.25, "volume": 5351.0}, {"date": "2020-02-26", "close": 6.24, "volume": 863.0}, {"date": "2020-02-27", "close": 6.18, "volume": 2770.0}, {"date": "2020-02-28", "close": 6.75, "volume": 13008.0}, {"date": "2020-03-02", "close": 6.15, "volume": 5897.0}, {"date": "2020-03-03", "close": 5.85, "volume": 11606.0}, {"date": "2020-03-04", "close": 5.56, "volume": 2316.0}, {"date": "2020-03-05", "close": 5.91, "volume": 1292.0}, {"date": "2020-03-06", "close": 5.74, "volume": 1456.0}, {"date": "2020-03-09", "close": 5.5, "volume": 717.0}, {"date": "2020-03-10", "close": 5.5, "volume": 642.0}, {"date": "2020-03-11", "close": 5.23, "volume": 1335.0}, {"date": "2020-03-12", "close": 5.36, "volume": 26239.0}, {"date": "2020-03-13", "close": 5.36, "volume": null}, {"date": "2020-03-16", "close": 4.82, "volume": 740.0}, {"date": "2020-03-17", "close": 4.75, "volume": 33944.0}, {"date": "2020-03-18", "close": 4.0, "volume": 12461.0}, {"date": "2020-03-19", "close": 3.5, "volume": 874.0}, {"date": "2020-03-20", "close": 3.42, "volume": 6734.0}, {"date": "2020-03-23", "close": 3.15, "volume": 6016.0}, {"date": "2020-03-24", "close": 3.58, "volume": 14817.0}, {"date": "2020-03-25", "close": 3.5, "volume": 4013.0}, {"date": "2020-03-26", "close": 4.0, "volume": 2636.0}, {"date": "2020-03-27", "close": 4.0, "volume": null}, {"date": "2020-03-30", "close": 3.3, "volume": 2249.0}, {"date": "2020-03-31", "close": 4.24, "volume": 6375.0}, {"date": "2020-04-01", "close": 3.9, "volume": 2411.0}, {"date": "2020-04-02", "close": 3.8, "volume": 783.0}, {"date": "2020-04-03", "close": 4.0, "volume": 1388.0}, {"date": "2020-04-06", "close": 3.6, "volume": 4525.0}, {"date": "2020-04-07", "close": 3.6, "volume": 1188.0}, {"date": "2020-04-08", "close": 3.67, "volume": 1212.0}, {"date": "2020-04-09", "close": 3.67, "volume": 1637.0}, {"date": "2020-04-13", "close": 3.64, "volume": 778.0}, {"date": "2020-04-14", "close": 3.32, "volume": 1006.0}, {"date": "2020-04-15", "close": 3.525, "volume": 14484.0}, {"date": "2020-04-16", "close": 3.56, "volume": 1456.0}, {"date": "2020-04-17", "close": 3.55, "volume": 2489.0}, {"date": "2020-04-20", "close": 3.41, "volume": 1172.0}, {"date": "2020-04-21", "close": 3.4, "volume": 1093.0}, {"date": "2020-04-22", "close": 3.6, "volume": 2597.0}, {"date": "2020-04-23", "close": 3.45, "volume": 3348.0}, {"date": "2020-04-24", "close": 3.75, "volume": 478.0}, {"date": "2020-04-27", "close": 3.6, "volume": 11035.0}, {"date": "2020-04-28", "close": 3.65, "volume": 1130.0}, {"date": "2020-04-29", "close": 3.65, "volume": null}, {"date": "2020-04-30", "close": 3.75, "volume": 1456.0}, {"date": "2020-05-01", "close": 3.75, "volume": 978.0}, {"date": "2020-05-04", "close": 3.35, "volume": 1241.0}, {"date": "2020-05-05", "close": 3.26, "volume": 1208.0}, {"date": "2020-05-06", "close": 3.26, "volume": null}, {"date": "2020-05-07", "close": 3.2601, "volume": 530.0}, {"date": "2020-05-08", "close": 3.75, "volume": 3106.0}, {"date": "2020-05-11", "close": 5.6, "volume": 139842.0}, {"date": "2020-05-12", "close": 5.14, "volume": 39398.0}, {"date": "2020-05-13", "close": 5.5, "volume": 29115.0}, {"date": "2020-05-14", "close": 5.03, "volume": 14859.0}, {"date": "2020-05-15", "close": 5.0, "volume": 2428.0}, {"date": "2020-05-18", "close": 5.15, "volume": 4211.0}, {"date": "2020-05-19", "close": 5.05, "volume": 2773.0}, {"date": "2020-05-20", "close": 4.77, "volume": 5230.0}, {"date": "2020-05-21", "close": 5.4, "volume": 12369.0}, {"date": "2020-05-22", "close": 5.4, "volume": null}, {"date": "2020-05-26", "close": 4.8, "volume": 2934.0}, {"date": "2020-05-27", "close": 4.5, "volume": 1024.0}, {"date": "2020-05-28", "close": 4.0, "volume": 5705.0}, {"date": "2020-05-29", "close": 4.25, "volume": 12117.0}, {"date": "2020-06-01", "close": 4.16, "volume": 22555.0}, {"date": "2020-06-02", "close": 4.39, "volume": 4945.0}, {"date": "2020-06-03", "close": 4.69, "volume": 1798.0}, {"date": "2020-06-04", "close": 4.31, "volume": 1016.0}, {"date": "2020-06-05", "close": 4.22, "volume": 385.0}, {"date": "2020-06-08", "close": 4.3342, "volume": 10152.0}, {"date": "2020-06-09", "close": 4.0, "volume": 4020.0}, {"date": "2020-06-10", "close": 4.05, "volume": 1845.0}, {"date": "2020-06-11", "close": 4.0, "volume": 1981.0}, {"date": "2020-06-12", "close": 3.9976, "volume": 2554.0}, {"date": "2020-06-15", "close": 4.4, "volume": 4630.0}, {"date": "2020-06-16", "close": 6.65, "volume": 613370.0}, {"date": "2020-06-17", "close": 7.05, "volume": 520992.0}, {"date": "2020-06-18", "close": 6.99, "volume": 95054.0}, {"date": "2020-06-19", "close": 6.95, "volume": 453778.0}, {"date": "2020-06-22", "close": 6.07, "volume": 75016.0}, {"date": "2020-06-23", "close": 5.75, "volume": 144830.0}, {"date": "2020-06-24", "close": 6.36, "volume": 339529.0}, {"date": "2020-06-25", "close": 6.5, "volume": 90392.0}, {"date": "2020-06-26", "close": 5.54, "volume": 65292.0}, {"date": "2020-06-29", "close": 5.26, "volume": 34287.0}, {"date": "2020-06-30", "close": 5.21, "volume": 24748.0}, {"date": "2020-07-01", "close": 5.21, "volume": 16753.0}, {"date": "2020-07-02", "close": 4.81, "volume": 76779.0}, {"date": "2020-07-06", "close": 4.96, "volume": 30095.0}, {"date": "2020-07-07", "close": 5.35, "volume": 28318.0}, {"date": "2020-07-08", "close": 5.25, "volume": 35295.0}, {"date": "2020-07-09", "close": 4.8399, "volume": 55017.0}, {"date": "2020-07-10", "close": 4.75, "volume": 29195.0}, {"date": "2020-07-13", "close": 4.5, "volume": 30621.0}, {"date": "2020-07-14", "close": 4.51, "volume": 18192.0}, {"date": "2020-07-15", "close": 5.09, "volume": 145556.0}, {"date": "2020-07-16", "close": 5.67, "volume": 60590.0}, {"date": "2020-07-17", "close": 5.71, "volume": 45215.0}, {"date": "2020-07-20", "close": 5.2461, "volume": 36906.0}, {"date": "2020-07-21", "close": 5.06, "volume": 19340.0}, {"date": "2020-07-22", "close": 5.15, "volume": 17858.0}, {"date": "2020-07-23", "close": 4.95, "volume": 24257.0}, {"date": "2020-07-24", "close": 4.87, "volume": 19443.0}, {"date": "2020-07-27", "close": 5.15, "volume": 59485.0}, {"date": "2020-07-28", "close": 5.1, "volume": 11277.0}, {"date": "2020-07-29", "close": 5.11, "volume": 345204.0}, {"date": "2020-07-30", "close": 4.85, "volume": 47938.0}, {"date": "2020-07-31", "close": 4.9401, "volume": 29326.0}, {"date": "2020-08-03", "close": 5.2436, "volume": 57929.0}, {"date": "2020-08-04", "close": 5.3138, "volume": 14849.0}, {"date": "2020-08-05", "close": 7.0, "volume": 354440.0}, {"date": "2020-08-06", "close": 6.07, "volume": 135729.0}, {"date": "2020-08-07", "close": 5.27, "volume": 55601.0}, {"date": "2020-08-10", "close": 5.46, "volume": 47635.0}, {"date": "2020-08-11", "close": 5.52, "volume": 79987.0}, {"date": "2020-08-12", "close": 6.04, "volume": 56148.0}, {"date": "2020-08-13", "close": 6.11, "volume": 70517.0}, {"date": "2020-08-14", "close": 5.41, "volume": 105430.0}, {"date": "2020-08-17", "close": 5.17, "volume": 50525.0}, {"date": "2020-08-18", "close": 5.05, "volume": 40803.0}, {"date": "2020-08-19", "close": 5.05, "volume": 103454.0}, {"date": "2020-08-20", "close": 4.5774, "volume": 58147.0}, {"date": "2020-08-21", "close": 4.56, "volume": 135378.0}, {"date": "2020-08-24", "close": 4.22, "volume": 161716.0}, {"date": "2020-08-25", "close": 3.83, "volume": 58444.0}, {"date": "2020-08-26", "close": 3.43, "volume": 145360.0}, {"date": "2020-08-27", "close": 3.45, "volume": 34729.0}, {"date": "2020-08-28", "close": 3.55, "volume": 26547.0}, {"date": "2020-08-31", "close": 3.64, "volume": 78882.0}, {"date": "2020-09-01", "close": 3.55, "volume": 12821.0}, {"date": "2020-09-02", "close": 3.85, "volume": 2286387.0}, {"date": "2020-09-03", "close": 3.66, "volume": 114588.0}, {"date": "2020-09-04", "close": 3.36, "volume": 40076.0}, {"date": "2020-09-08", "close": 3.0401, "volume": 76327.0}, {"date": "2020-09-09", "close": 3.23, "volume": 76755.0}, {"date": "2020-09-10", "close": 3.14, "volume": 76489.0}, {"date": "2020-09-11", "close": 3.13, "volume": 38513.0}, {"date": "2020-09-14", "close": 3.0849, "volume": 17030.0}, {"date": "2020-09-15", "close": 3.31, "volume": 25707.0}, {"date": "2020-09-16", "close": 3.23, "volume": 10789.0}, {"date": "2020-09-17", "close": 3.13, "volume": 6385.0}, {"date": "2020-09-18", "close": 3.14, "volume": 17418.0}, {"date": "2020-09-21", "close": 3.135, "volume": 7280.0}, {"date": "2020-09-22", "close": 2.87, "volume": 62462.0}, {"date": "2020-09-23", "close": 2.64, "volume": 35424.0}, {"date": "2020-09-24", "close": 2.295, "volume": 51978.0}, {"date": "2020-09-25", "close": 2.58, "volume": 78315.0}, {"date": "2020-09-28", "close": 2.73, "volume": 105877.0}, {"date": "2020-09-29", "close": 2.52, "volume": 16912.0}, {"date": "2020-09-30", "close": 2.63, "volume": 35732.0}, {"date": "2020-10-01", "close": 2.74, "volume": 25724.0}, {"date": "2020-10-02", "close": 2.91, "volume": 54032.0}, {"date": "2020-10-05", "close": 2.84, "volume": 16407.0}, {"date": "2020-10-06", "close": 2.76, "volume": 10408.0}, {"date": "2020-10-07", "close": 2.97, "volume": 81777.0}, {"date": "2020-10-08", "close": 2.98, "volume": 24344.0}, {"date": "2020-10-09", "close": 2.98, "volume": 30052.0}, {"date": "2020-10-12", "close": 3.02, "volume": 40745.0}, {"date": "2020-10-13", "close": 2.9, "volume": 15427.0}, {"date": "2020-10-14", "close": 3.14, "volume": 59489.0}, {"date": "2020-10-15", "close": 3.17, "volume": 40851.0}, {"date": "2020-10-16", "close": 2.99, "volume": 7137.0}, {"date": "2020-10-19", "close": 2.87, "volume": 15546.0}, {"date": "2020-10-20", "close": 3.02, "volume": 19181.0}, {"date": "2020-10-21", "close": 3.1, "volume": 31656.0}, {"date": "2020-10-22", "close": 3.29, "volume": 37760.0}, {"date": "2020-10-23", "close": 3.08, "volume": 26370.0}, {"date": "2020-10-26", "close": 2.85, "volume": 22878.0}, {"date": "2020-10-27", "close": 2.83, "volume": 4230.0}, {"date": "2020-10-28", "close": 2.43, "volume": 43110.0}, {"date": "2020-10-29", "close": 2.46, "volume": 20917.0}, {"date": "2020-10-30", "close": 2.66, "volume": 71194.0}, {"date": "2020-11-02", "close": 2.7, "volume": 6766.0}, {"date": "2020-11-03", "close": 2.82, "volume": 12828.0}, {"date": "2020-11-04", "close": 2.89, "volume": 11126.0}, {"date": "2020-11-05", "close": 2.79, "volume": 13695.0}, {"date": "2020-11-06", "close": 2.67, "volume": 5400.0}, {"date": "2020-11-09", "close": 2.52, "volume": 23262.0}, {"date": "2020-11-10", "close": 2.62, "volume": 6219.0}, {"date": "2020-11-11", "close": 2.7, "volume": 5721.0}, {"date": "2020-11-12", "close": 2.69, "volume": 8342.0}, {"date": "2020-11-13", "close": 2.69, "volume": 11934.0}, {"date": "2020-11-16", "close": 2.67, "volume": 9038.0}, {"date": "2020-11-17", "close": 2.64, "volume": 8731.0}, {"date": "2020-11-18", "close": 2.6, "volume": 22772.0}, {"date": "2020-11-19", "close": 2.55, "volume": 13186.0}, {"date": "2020-11-20", "close": 2.57, "volume": 10948.0}, {"date": "2020-11-23", "close": 2.51, "volume": 25493.0}, {"date": "2020-11-24", "close": 2.52, "volume": 24349.0}, {"date": "2020-11-25", "close": 2.51, "volume": 8770.0}, {"date": "2020-11-27", "close": 2.4999, "volume": 23644.0}, {"date": "2020-11-30", "close": 2.5, "volume": 9113.0}, {"date": "2020-12-01", "close": 2.5, "volume": 20240.0}, {"date": "2020-12-02", "close": 2.46, "volume": 40472.0}, {"date": "2020-12-03", "close": 2.39, "volume": 22883.0}, {"date": "2020-12-04", "close": 2.46, "volume": 51725.0}, {"date": "2020-12-07", "close": 2.47, "volume": 17204.0}, {"date": "2020-12-08", "close": 2.44, "volume": 5761.0}, {"date": "2020-12-09", "close": 2.41, "volume": 18541.0}, {"date": "2020-12-10", "close": 2.45, "volume": 8133.0}, {"date": "2020-12-11", "close": 2.46, "volume": 8291.0}, {"date": "2020-12-14", "close": 2.74, "volume": 61482.0}, {"date": "2020-12-15", "close": 2.62, "volume": 22702.0}, {"date": "2020-12-16", "close": 3.6, "volume": 382223.0}, {"date": "2020-12-17", "close": 2.86, "volume": 319680.0}, {"date": "2020-12-18", "close": 2.61, "volume": 93379.0}, {"date": "2020-12-21", "close": 2.51, "volume": 35760.0}, {"date": "2020-12-22", "close": 2.5, "volume": 16958.0}, {"date": "2020-12-23", "close": 2.49, "volume": 44725.0}, {"date": "2020-12-24", "close": 2.73, "volume": 90032.0}, {"date": "2020-12-28", "close": 2.77, "volume": 121649.0}, {"date": "2020-12-29", "close": 3.19, "volume": 547432.0}, {"date": "2020-12-30", "close": 2.72, "volume": 228512.0}, {"date": "2020-12-31", "close": 2.605, "volume": 87864.0}, {"date": "2021-01-04", "close": 2.66, "volume": 52977.0}, {"date": "2021-01-05", "close": 2.77, "volume": 95948.0}, {"date": "2021-01-06", "close": 2.73, "volume": 121457.0}, {"date": "2021-01-07", "close": 2.87, "volume": 84114.0}, {"date": "2021-01-08", "close": 2.94, "volume": 27318.0}, {"date": "2021-01-11", "close": 2.9, "volume": 20990.0}, {"date": "2021-01-12", "close": 2.93, "volume": 294335.0}, {"date": "2021-01-13", "close": 2.8, "volume": 104562.0}, {"date": "2021-01-14", "close": 3.08, "volume": 129887.0}, {"date": "2021-01-15", "close": 3.29, "volume": 176921.0}, {"date": "2021-01-19", "close": 3.23, "volume": 32408.0}, {"date": "2021-01-20", "close": 3.2, "volume": 151455.0}, {"date": "2021-01-21", "close": 3.0, "volume": 36613.0}, {"date": "2021-01-22", "close": 3.13, "volume": 36650.0}, {"date": "2021-01-25", "close": 3.22, "volume": 62083.0}, {"date": "2021-01-26", "close": 3.57, "volume": 210414.0}, {"date": "2021-01-27", "close": 4.0, "volume": 276342.0}, {"date": "2021-01-28", "close": 3.78, "volume": 160180.0}, {"date": "2021-01-29", "close": 3.52, "volume": 48873.0}, {"date": "2021-02-01", "close": 3.23, "volume": 40301.0}, {"date": "2021-02-02", "close": 3.53, "volume": 81760.0}, {"date": "2021-02-03", "close": 3.55, "volume": 18634.0}, {"date": "2021-02-04", "close": 3.62, "volume": 11965.0}, {"date": "2021-02-05", "close": 3.61, "volume": 39346.0}, {"date": "2021-02-08", "close": 3.93, "volume": 75354.0}, {"date": "2021-02-09", "close": 4.1, "volume": 406241.0}, {"date": "2021-02-10", "close": 3.95, "volume": 63668.0}, {"date": "2021-02-11", "close": 3.64, "volume": 114016.0}, {"date": "2021-02-12", "close": 3.68, "volume": 56324.0}, {"date": "2021-02-16", "close": 3.76, "volume": 270555.0}, {"date": "2021-02-17", "close": 3.88, "volume": 99349.0}, {"date": "2021-02-18", "close": 3.77, "volume": 66770.0}, {"date": "2021-02-19", "close": 3.84, "volume": 113815.0}, {"date": "2021-02-22", "close": 3.78, "volume": 171840.0}, {"date": "2021-02-23", "close": 3.49, "volume": 63046.0}, {"date": "2021-02-24", "close": 3.59, "volume": 112113.0}, {"date": "2021-02-25", "close": 3.52, "volume": 56656.0}, {"date": "2021-02-26", "close": 3.45, "volume": 44366.0}, {"date": "2021-03-01", "close": 3.57, "volume": 47636.0}, {"date": "2021-03-02", "close": 3.65, "volume": 17008.0}, {"date": "2021-03-03", "close": 3.53, "volume": 25666.0}, {"date": "2021-03-04", "close": 2.89, "volume": 99103.0}, {"date": "2021-03-05", "close": 2.86, "volume": 40067.0}, {"date": "2021-03-08", "close": 2.8452, "volume": 151122.0}, {"date": "2021-03-09", "close": 3.11, "volume": 91962.0}, {"date": "2021-03-10", "close": 3.38, "volume": 75716.0}, {"date": "2021-03-11", "close": 3.3, "volume": 38925.0}, {"date": "2021-03-12", "close": 3.265, "volume": 7192.0}, {"date": "2021-03-15", "close": 3.44, "volume": 26630.0}, {"date": "2021-03-16", "close": 3.375, "volume": 6353.0}, {"date": "2021-03-17", "close": 3.68, "volume": 334358.0}, {"date": "2021-03-18", "close": 4.17, "volume": 1192850.0}, {"date": "2021-03-19", "close": 4.06, "volume": 292816.0}, {"date": "2021-03-22", "close": 4.17, "volume": 269498.0}, {"date": "2021-03-23", "close": 3.92, "volume": 140812.0}, {"date": "2021-03-24", "close": 3.57, "volume": 45981.0}, {"date": "2021-03-25", "close": 3.59, "volume": 51591.0}, {"date": "2021-03-26", "close": 3.7, "volume": 19305.0}, {"date": "2021-03-29", "close": 3.51, "volume": 18228.0}, {"date": "2021-03-30", "close": 3.25, "volume": 20744.0}, {"date": "2021-03-31", "close": 3.34, "volume": 4605.0}, {"date": "2021-04-01", "close": 3.62, "volume": 48015.0}, {"date": "2021-04-05", "close": 3.76, "volume": 37116.0}, {"date": "2021-04-06", "close": 3.63, "volume": 6122.0}, {"date": "2021-04-07", "close": 3.58, "volume": 14775.0}, {"date": "2021-04-08", "close": 3.61, "volume": 11598.0}, {"date": "2021-04-09", "close": 3.61, "volume": 5493.0}, {"date": "2021-04-12", "close": 3.33, "volume": 19717.0}, {"date": "2021-04-13", "close": 3.37, "volume": 9779.0}, {"date": "2021-04-14", "close": 3.26, "volume": 35553.0}, {"date": "2021-04-15", "close": 3.27, "volume": 20665.0}, {"date": "2021-04-16", "close": 3.31, "volume": 17348.0}, {"date": "2021-04-19", "close": 3.2, "volume": 7377.0}, {"date": "2021-04-20", "close": 3.22, "volume": 74221.0}, {"date": "2021-04-21", "close": 3.23, "volume": 50570.0}, {"date": "2021-04-22", "close": 3.35, "volume": 6326.0}, {"date": "2021-04-23", "close": 3.3, "volume": 4376.0}, {"date": "2021-04-26", "close": 3.33, "volume": 7076.0}, {"date": "2021-04-27", "close": 3.38, "volume": 3071.0}, {"date": "2021-04-28", "close": 3.46, "volume": 64144.0}, {"date": "2021-04-29", "close": 3.38, "volume": 9289.0}, {"date": "2021-04-30", "close": 3.29, "volume": 11640.0}, {"date": "2021-05-03", "close": 3.26, "volume": 13924.0}, {"date": "2021-05-04", "close": 2.92, "volume": 44954.0}, {"date": "2021-05-05", "close": 3.14, "volume": 50440.0}, {"date": "2021-05-06", "close": 2.78, "volume": 504319.0}, {"date": "2021-05-07", "close": 2.86, "volume": 59571.0}, {"date": "2021-05-10", "close": 2.77, "volume": 16110.0}, {"date": "2021-05-11", "close": 2.7, "volume": 12936.0}, {"date": "2021-05-12", "close": 2.62, "volume": 9557.0}, {"date": "2021-05-13", "close": 2.65, "volume": 13492.0}, {"date": "2021-05-14", "close": 2.69, "volume": 7787.0}, {"date": "2021-05-17", "close": 2.67, "volume": 22549.0}, {"date": "2021-05-18", "close": 2.67, "volume": 8274.0}, {"date": "2021-05-19", "close": 2.68, "volume": 7873.0}, {"date": "2021-05-20", "close": 2.81, "volume": 179326.0}, {"date": "2021-05-21", "close": 2.85, "volume": 271939.0}, {"date": "2021-05-24", "close": 3.01, "volume": 85737.0}, {"date": "2021-05-25", "close": 2.96, "volume": 47552.0}, {"date": "2021-05-26", "close": 3.01, "volume": 31114.0}, {"date": "2021-05-27", "close": 3.09, "volume": 41711.0}, {"date": "2021-05-28", "close": 3.03, "volume": 33088.0}, {"date": "2021-06-01", "close": 3.24, "volume": 36786.0}, {"date": "2021-06-02", "close": 3.27, "volume": 52123.0}, {"date": "2021-06-03", "close": 3.59, "volume": 135082.0}, {"date": "2021-06-04", "close": 3.55, "volume": 31022.0}, {"date": "2021-06-07", "close": 3.48, "volume": 29487.0}, {"date": "2021-06-08", "close": 3.65, "volume": 77828.0}, {"date": "2021-06-09", "close": 3.5715, "volume": 38462.0}, {"date": "2021-06-10", "close": 3.68, "volume": 8523.0}, {"date": "2021-06-11", "close": 3.84, "volume": 2534201.0}, {"date": "2021-06-14", "close": 5.6, "volume": 16452090.0}, {"date": "2021-06-15", "close": 5.07, "volume": 809138.0}, {"date": "2021-06-16", "close": 5.06, "volume": 240765.0}, {"date": "2021-06-17", "close": 4.91, "volume": 166515.0}, {"date": "2021-06-18", "close": 3.92, "volume": 246589.0}, {"date": "2021-06-21", "close": 3.82, "volume": 92499.0}, {"date": "2021-06-22", "close": 3.75, "volume": 58561.0}, {"date": "2021-06-23", "close": 3.91, "volume": 44946.0}, {"date": "2021-06-24", "close": 3.89, "volume": 47034.0}, {"date": "2021-06-25", "close": 3.75, "volume": 29105.0}, {"date": "2021-06-28", "close": 3.56, "volume": 92942.0}, {"date": "2021-06-29", "close": 3.57, "volume": 49067.0}, {"date": "2021-06-30", "close": 3.6, "volume": 66091.0}, {"date": "2021-07-01", "close": 3.77, "volume": 123467.0}, {"date": "2021-07-02", "close": 3.45, "volume": 151087.0}, {"date": "2021-07-06", "close": 3.44, "volume": 34619.0}, {"date": "2021-07-07", "close": 3.18, "volume": 100324.0}, {"date": "2021-07-08", "close": 3.44, "volume": 431125.0}, {"date": "2021-07-09", "close": 4.13, "volume": 886223.0}, {"date": "2021-07-12", "close": 17.0, "volume": 87468560.0}, {"date": "2021-07-13", "close": 8.3, "volume": 10049350.0}, {"date": "2021-07-14", "close": 8.03, "volume": 16357940.0}, {"date": "2021-07-15", "close": 7.14, "volume": 2011474.0}, {"date": "2021-07-16", "close": 6.7, "volume": 1458811.0}, {"date": "2021-07-19", "close": 7.39, "volume": 2717901.0}, {"date": "2021-07-20", "close": 5.82, "volume": 500283.0}, {"date": "2021-07-21", "close": 6.36, "volume": 963370.0}, {"date": "2021-07-22", "close": 5.97, "volume": 295450.0}, {"date": "2021-07-23", "close": 5.52, "volume": 288432.0}, {"date": "2021-07-26", "close": 5.99, "volume": 274799.0}, {"date": "2021-07-27", "close": 5.66, "volume": 327103.0}, {"date": "2021-07-28", "close": 6.34, "volume": 189617.0}, {"date": "2021-07-29", "close": 6.8, "volume": 6040008.0}, {"date": "2021-07-30", "close": 5.91, "volume": 360186.0}, {"date": "2021-08-02", "close": 6.44, "volume": 5282739.0}, {"date": "2021-08-03", "close": 6.54, "volume": 1090389.0}, {"date": "2021-08-04", "close": 6.1, "volume": 375992.0}, {"date": "2021-08-05", "close": 6.73, "volume": 1809091.0}, {"date": "2021-08-06", "close": 7.05, "volume": 770755.0}, {"date": "2021-08-09", "close": 7.41, "volume": 3948271.0}, {"date": "2021-08-10", "close": 10.1, "volume": 23796140.0}, {"date": "2021-08-11", "close": 9.8, "volume": 5045874.0}, {"date": "2021-08-12", "close": 8.9, "volume": 992804.0}, {"date": "2021-08-13", "close": 7.72, "volume": 594471.0}, {"date": "2021-08-16", "close": 8.26, "volume": 1712818.0}, {"date": "2021-08-17", "close": 6.61, "volume": 602838.0}, {"date": "2021-08-18", "close": 6.62, "volume": 780347.0}, {"date": "2021-08-19", "close": 6.5, "volume": 2092753.0}, {"date": "2021-08-20", "close": 6.39, "volume": 293433.0}, {"date": "2021-08-23", "close": 6.09, "volume": 340078.0}, {"date": "2021-08-24", "close": 6.85, "volume": 1129795.0}, {"date": "2021-08-25", "close": 7.12, "volume": 732210.0}, {"date": "2021-08-26", "close": 8.1, "volume": 1165523.0}, {"date": "2021-08-27", "close": 8.77, "volume": 1309371.0}, {"date": "2021-08-30", "close": 9.99, "volume": 2528103.0}, {"date": "2021-08-31", "close": 8.49, "volume": 890230.0}, {"date": "2021-09-01", "close": 8.49, "volume": 729081.0}, {"date": "2021-09-02", "close": 7.83, "volume": 409407.0}, {"date": "2021-09-03", "close": 7.82, "volume": 366879.0}, {"date": "2021-09-07", "close": 7.76, "volume": 306938.0}, {"date": "2021-09-08", "close": 7.23, "volume": 347391.0}, {"date": "2021-09-09", "close": 7.9, "volume": 723652.0}, {"date": "2021-09-10", "close": 7.47, "volume": 389569.0}, {"date": "2021-09-13", "close": 7.95, "volume": 430856.0}, {"date": "2021-09-14", "close": 7.32, "volume": 672416.0}, {"date": "2021-09-15", "close": 7.26, "volume": 640910.0}, {"date": "2021-09-16", "close": 7.28, "volume": 83826.0}, {"date": "2021-09-17", "close": 8.24, "volume": 735402.0}, {"date": "2021-09-20", "close": 8.14, "volume": 954440.0}, {"date": "2021-09-21", "close": 9.23, "volume": 746158.0}, {"date": "2021-09-22", "close": 8.4, "volume": 630943.0}, {"date": "2021-09-23", "close": 8.42, "volume": 200681.0}, {"date": "2021-09-24", "close": 8.42, "volume": 421400.0}, {"date": "2021-09-27", "close": 11.15, "volume": 6129007.0}, {"date": "2021-09-28", "close": 10.42, "volume": 939945.0}, {"date": "2021-09-29", "close": 9.71, "volume": 334588.0}, {"date": "2021-09-30", "close": 11.66, "volume": 3696512.0}, {"date": "2021-10-01", "close": 10.53, "volume": 604979.0}, {"date": "2021-10-04", "close": 10.59, "volume": 328164.0}, {"date": "2021-10-05", "close": 8.13, "volume": 813505.0}, {"date": "2021-10-06", "close": 8.58, "volume": 735060.0}, {"date": "2021-10-07", "close": 7.66, "volume": 507851.0}, {"date": "2021-10-08", "close": 7.42, "volume": 476354.0}, {"date": "2021-10-11", "close": 7.28, "volume": 332148.0}, {"date": "2021-10-12", "close": 8.06, "volume": 726610.0}, {"date": "2021-10-13", "close": 8.14, "volume": 339101.0}, {"date": "2021-10-14", "close": 7.94, "volume": 133115.0}, {"date": "2021-10-15", "close": 7.63, "volume": 136160.0}, {"date": "2021-10-18", "close": 7.74, "volume": 189583.0}, {"date": "2021-10-19", "close": 7.88, "volume": 41316.0}, {"date": "2021-10-20", "close": 7.68, "volume": 73069.0}, {"date": "2021-10-21", "close": 8.03, "volume": 1024415.0}, {"date": "2021-10-22", "close": 8.92, "volume": 1768136.0}, {"date": "2021-10-25", "close": 8.58, "volume": 361880.0}, {"date": "2021-10-26", "close": 8.36, "volume": 176158.0}, {"date": "2021-10-27", "close": 8.25, "volume": 86681.0}, {"date": "2021-10-28", "close": 8.44, "volume": 86200.0}, {"date": "2021-10-29", "close": 8.38, "volume": 46011.0}, {"date": "2021-11-01", "close": 8.9, "volume": 96860.0}, {"date": "2021-11-02", "close": 8.67, "volume": 48282.0}, {"date": "2021-11-03", "close": 8.33, "volume": 112280.0}, {"date": "2021-11-04", "close": 7.99, "volume": 100278.0}, {"date": "2021-11-05", "close": 7.58, "volume": 73780.0}, {"date": "2021-11-08", "close": 7.87, "volume": 71413.0}, {"date": "2021-11-09", "close": 7.77, "volume": 27639.0}, {"date": "2021-11-10", "close": 7.205, "volume": 99784.0}, {"date": "2021-11-11", "close": 7.04, "volume": 120225.0}, {"date": "2021-11-12", "close": 6.38, "volume": 130268.0}, {"date": "2021-11-15", "close": 6.99, "volume": 168417.0}, {"date": "2021-11-16", "close": 6.06, "volume": 89201.0}, {"date": "2021-11-17", "close": 6.45, "volume": 188934.0}, {"date": "2021-11-18", "close": 6.29, "volume": 100141.0}, {"date": "2021-11-19", "close": 5.54, "volume": 72464.0}, {"date": "2021-11-22", "close": 5.39, "volume": 117927.0}, {"date": "2021-11-23", "close": 5.0, "volume": 402207.0}, {"date": "2021-11-24", "close": 5.17, "volume": 82114.0}, {"date": "2021-11-26", "close": 5.01, "volume": 13693.0}, {"date": "2021-11-29", "close": 5.08, "volume": 524130.0}, {"date": "2021-11-30", "close": 4.9, "volume": 569944.0}, {"date": "2021-12-01", "close": 4.77, "volume": 108092.0}, {"date": "2021-12-02", "close": 4.94, "volume": 489122.0}, {"date": "2021-12-03", "close": 4.38, "volume": 64822.0}, {"date": "2021-12-06", "close": 4.26, "volume": 82266.0}, {"date": "2021-12-07", "close": 4.4, "volume": 320681.0}, {"date": "2021-12-08", "close": 4.53, "volume": 473989.0}, {"date": "2021-12-09", "close": 4.08, "volume": 216969.0}, {"date": "2021-12-10", "close": 4.38, "volume": 239518.0}, {"date": "2021-12-13", "close": 4.25, "volume": 260721.0}, {"date": "2021-12-14", "close": 3.83, "volume": 78807.0}, {"date": "2021-12-15", "close": 3.7, "volume": 90864.0}, {"date": "2021-12-16", "close": 3.93, "volume": 143233.0}, {"date": "2021-12-17", "close": 3.93, "volume": 101308.0}, {"date": "2021-12-20", "close": 4.04, "volume": 119886.0}, {"date": "2021-12-21", "close": 4.14, "volume": 156637.0}, {"date": "2021-12-22", "close": 4.24, "volume": 160634.0}, {"date": "2021-12-23", "close": 4.12, "volume": 40091.0}, {"date": "2021-12-27", "close": 4.78, "volume": 720840.0}, {"date": "2021-12-28", "close": 4.7, "volume": 116856.0}, {"date": "2021-12-29", "close": 4.6, "volume": 68650.0}, {"date": "2021-12-30", "close": 5.34, "volume": 177388.0}, {"date": "2021-12-31", "close": 5.35, "volume": 30414.0}, {"date": "2022-01-03", "close": 5.3, "volume": 74671.0}, {"date": "2022-01-04", "close": 5.99, "volume": 110014.0}, {"date": "2022-01-05", "close": 5.6, "volume": 75882.0}, {"date": "2022-01-06", "close": 5.67, "volume": 85261.0}, {"date": "2022-01-07", "close": 5.97, "volume": 48143.0}, {"date": "2022-01-10", "close": 5.84, "volume": 19155.0}, {"date": "2022-01-11", "close": 6.48, "volume": 43538.0}, {"date": "2022-01-12", "close": 6.1, "volume": 31568.0}, {"date": "2022-01-13", "close": 5.93, "volume": 37158.0}, {"date": "2022-01-14", "close": 5.52, "volume": 67888.0}, {"date": "2022-01-18", "close": 6.08, "volume": 51074.0}, {"date": "2022-01-19", "close": 6.26, "volume": 61801.0}, {"date": "2022-01-20", "close": 5.72, "volume": 32863.0}, {"date": "2022-01-21", "close": 5.58, "volume": 57721.0}, {"date": "2022-01-24", "close": 5.38, "volume": 54861.0}, {"date": "2022-01-25", "close": 5.15, "volume": 31794.0}, {"date": "2022-01-26", "close": 4.91, "volume": 23940.0}, {"date": "2022-01-27", "close": 4.95, "volume": 83595.0}, {"date": "2022-01-28", "close": 4.92, "volume": 9242.0}, {"date": "2022-01-31", "close": 5.27, "volume": 12281.0}, {"date": "2022-02-01", "close": 5.785, "volume": 22700.0}, {"date": "2022-02-02", "close": 5.51, "volume": 11153.0}, {"date": "2022-02-03", "close": 5.39, "volume": 4646.0}, {"date": "2022-02-04", "close": 4.9402, "volume": 40487.0}, {"date": "2022-02-07", "close": 5.56, "volume": 30152.0}, {"date": "2022-02-08", "close": 5.48, "volume": 11640.0}, {"date": "2022-02-09", "close": 5.63, "volume": 13189.0}, {"date": "2022-02-10", "close": 5.6, "volume": 14942.0}, {"date": "2022-02-11", "close": 5.58, "volume": 8870.0}, {"date": "2022-02-14", "close": 5.94, "volume": 18058.0}, {"date": "2022-02-15", "close": 6.2, "volume": 23213.0}, {"date": "2022-02-16", "close": 6.45, "volume": 15572.0}, {"date": "2022-02-17", "close": 6.5603, "volume": 21698.0}, {"date": "2022-02-18", "close": 6.42, "volume": 17593.0}, {"date": "2022-02-22", "close": 6.25, "volume": 9671.0}, {"date": "2022-02-23", "close": 5.84, "volume": 10121.0}, {"date": "2022-02-24", "close": 5.25, "volume": 24649.0}, {"date": "2022-02-25", "close": 5.18, "volume": 54298.0}, {"date": "2022-02-28", "close": 5.97, "volume": 30863.0}, {"date": "2022-03-01", "close": 6.0, "volume": 5650.0}, {"date": "2022-03-02", "close": 5.3, "volume": 10042.0}, {"date": "2022-03-03", "close": 5.57, "volume": 1302.0}, {"date": "2022-03-04", "close": 4.5, "volume": 22318.0}, {"date": "2022-03-07", "close": 4.47, "volume": 14196.0}, {"date": "2022-03-08", "close": 4.31, "volume": 15828.0}, {"date": "2022-03-09", "close": 4.55, "volume": 8106.0}, {"date": "2022-03-10", "close": 4.69, "volume": 11364.0}, {"date": "2022-03-11", "close": 4.42, "volume": 8763.0}, {"date": "2022-03-14", "close": 4.14, "volume": 14693.0}, {"date": "2022-03-15", "close": 4.7, "volume": 44112.0}, {"date": "2022-03-16", "close": 4.51, "volume": 6912.0}, {"date": "2022-03-17", "close": 4.7, "volume": 5709.0}, {"date": "2022-03-18", "close": 4.46, "volume": 33083.0}, {"date": "2022-03-21", "close": 4.41, "volume": 4748.0}, {"date": "2022-03-22", "close": 4.49, "volume": 2043.0}, {"date": "2022-03-23", "close": 4.58, "volume": 4575.0}, {"date": "2022-03-24", "close": 4.47, "volume": 5087.0}, {"date": "2022-03-25", "close": 4.32, "volume": 16381.0}, {"date": "2022-03-28", "close": 4.14, "volume": 9574.0}, {"date": "2022-03-29", "close": 3.87, "volume": 25433.0}, {"date": "2022-03-30", "close": 4.1, "volume": 8263.0}, {"date": "2022-03-31", "close": 4.18, "volume": 10592.0}, {"date": "2022-04-01", "close": 4.1, "volume": 6703.0}, {"date": "2022-04-04", "close": 3.9745, "volume": 24639.0}, {"date": "2022-04-05", "close": 3.84, "volume": 8698.0}, {"date": "2022-04-06", "close": 3.88, "volume": 39016.0}, {"date": "2022-04-07", "close": 3.889, "volume": 12235.0}, {"date": "2022-04-08", "close": 3.76, "volume": 14563.0}, {"date": "2022-04-11", "close": 3.47, "volume": 34150.0}, {"date": "2022-04-12", "close": 3.6, "volume": 19621.0}, {"date": "2022-04-13", "close": 3.6, "volume": 15045.0}, {"date": "2022-04-14", "close": 3.7, "volume": 20825.0}, {"date": "2022-04-18", "close": 3.26, "volume": 19545.0}, {"date": "2022-04-19", "close": 3.21, "volume": 8737.0}, {"date": "2022-04-20", "close": 3.1, "volume": 22038.0}, {"date": "2022-04-21", "close": 2.75, "volume": 22675.0}, {"date": "2022-04-22", "close": 2.77, "volume": 7961.0}, {"date": "2022-04-25", "close": 2.83, "volume": 9939.0}, {"date": "2022-04-26", "close": 2.65, "volume": 6520.0}, {"date": "2022-04-27", "close": 2.4836, "volume": 17392.0}, {"date": "2022-04-28", "close": 2.6, "volume": 20812.0}, {"date": "2022-04-29", "close": 2.5, "volume": 9001.0}, {"date": "2022-05-02", "close": 2.48, "volume": 7448.0}, {"date": "2022-05-03", "close": 2.54, "volume": 8063.0}, {"date": "2022-05-04", "close": 2.52, "volume": 11802.0}, {"date": "2022-05-05", "close": 2.55, "volume": 29570.0}, {"date": "2022-05-06", "close": 2.65, "volume": 18018.0}, {"date": "2022-05-09", "close": 2.49, "volume": 23152.0}, {"date": "2022-05-10", "close": 2.48, "volume": 9321.0}, {"date": "2022-05-11", "close": 2.35, "volume": 7281.0}, {"date": "2022-05-12", "close": 2.2, "volume": 28221.0}, {"date": "2022-05-13", "close": 2.48, "volume": 22869.0}, {"date": "2022-05-16", "close": 2.73, "volume": 167031.0}, {"date": "2022-05-17", "close": 2.6058, "volume": 32773.0}, {"date": "2022-05-18", "close": 2.7, "volume": 23820.0}, {"date": "2022-05-19", "close": 2.69, "volume": 8922.0}, {"date": "2022-05-20", "close": 2.54, "volume": 7986.0}, {"date": "2022-05-23", "close": 2.81, "volume": 44487.0}, {"date": "2022-05-24", "close": 2.85, "volume": 25453.0}, {"date": "2022-05-25", "close": 2.96, "volume": 24299.0}, {"date": "2022-05-26", "close": 3.18, "volume": 18053.0}, {"date": "2022-05-27", "close": 3.2355, "volume": 5720.0}, {"date": "2022-05-31", "close": 3.6, "volume": 57836.0}, {"date": "2022-06-01", "close": 3.77, "volume": 41947.0}, {"date": "2022-06-02", "close": 3.83, "volume": 69427.0}, {"date": "2022-06-03", "close": 3.72, "volume": 23279.0}, {"date": "2022-06-06", "close": 3.33, "volume": 23214.0}, {"date": "2022-06-07", "close": 3.01, "volume": 8517.0}, {"date": "2022-06-08", "close": 2.7797, "volume": 11732.0}, {"date": "2022-06-09", "close": 2.51, "volume": 9702.0}, {"date": "2022-06-10", "close": 2.72, "volume": 47034.0}, {"date": "2022-06-13", "close": 2.33, "volume": 15687.0}, {"date": "2022-06-14", "close": 2.17, "volume": 16342.0}, {"date": "2022-06-15", "close": 2.18, "volume": 31770.0}, {"date": "2022-06-16", "close": 2.2, "volume": 8091.0}, {"date": "2022-06-17", "close": 2.23, "volume": 4417.0}, {"date": "2022-06-21", "close": 2.205, "volume": 10929.0}, {"date": "2022-06-22", "close": 2.11, "volume": 2150.0}, {"date": "2022-06-23", "close": 2.02, "volume": 17116.0}, {"date": "2022-06-24", "close": 2.12, "volume": 10346.0}, {"date": "2022-06-27", "close": 2.1598, "volume": 5698.0}, {"date": "2022-06-28", "close": 2.05, "volume": 3861.0}, {"date": "2022-06-29", "close": 2.05, "volume": null}, {"date": "2022-06-30", "close": 2.12, "volume": 37389.0}, {"date": "2022-07-01", "close": 2.3, "volume": 14906.0}, {"date": "2022-07-05", "close": 2.1, "volume": 17770.0}, {"date": "2022-07-06", "close": 2.66, "volume": 83267.0}, {"date": "2022-07-07", "close": 2.84, "volume": 6068.0}, {"date": "2022-07-08", "close": 2.52, "volume": 14591.0}, {"date": "2022-07-11", "close": 2.43, "volume": 5880.0}, {"date": "2022-07-12", "close": 2.35, "volume": 3919.0}, {"date": "2022-07-13", "close": 2.34, "volume": 2935.0}, {"date": "2022-07-14", "close": 2.5, "volume": 11732.0}, {"date": "2022-07-15", "close": 2.6383, "volume": 3859.0}, {"date": "2022-07-18", "close": 2.54, "volume": 13752.0}, {"date": "2022-07-19", "close": 2.62, "volume": 6249.0}, {"date": "2022-07-20", "close": 2.69, "volume": 2570.0}, {"date": "2022-07-21", "close": 2.5, "volume": 69793.0}, {"date": "2022-07-22", "close": 2.12, "volume": 6503.0}, {"date": "2022-07-25", "close": 2.0, "volume": 23335.0}, {"date": "2022-07-26", "close": 1.95, "volume": 2835.0}, {"date": "2022-07-27", "close": 2.04, "volume": 33925.0}, {"date": "2022-07-28", "close": 2.14, "volume": 4936.0}, {"date": "2022-07-29", "close": 2.05, "volume": 120541.0}, {"date": "2022-08-01", "close": 3.33, "volume": 8683798.0}, {"date": "2022-08-02", "close": 3.79, "volume": 1968622.0}, {"date": "2022-08-03", "close": 5.65, "volume": 8848474.0}, {"date": "2022-08-04", "close": 5.08, "volume": 592186.0}, {"date": "2022-08-05", "close": 4.91, "volume": 173560.0}, {"date": "2022-08-08", "close": 3.88, "volume": 134985.0}, {"date": "2022-08-09", "close": 3.47, "volume": 151319.0}, {"date": "2022-08-10", "close": 3.6, "volume": 38809.0}, {"date": "2022-08-11", "close": 3.81, "volume": 36078.0}, {"date": "2022-08-12", "close": 3.78, "volume": 10650.0}, {"date": "2022-08-15", "close": 3.19, "volume": 48695.0}, {"date": "2022-08-16", "close": 3.41, "volume": 50763.0}, {"date": "2022-08-17", "close": 3.29, "volume": 29779.0}, {"date": "2022-08-18", "close": 3.12, "volume": 24318.0}, {"date": "2022-08-19", "close": 2.8, "volume": 53713.0}, {"date": "2022-08-22", "close": 2.84, "volume": 7567.0}, {"date": "2022-08-23", "close": 3.02, "volume": 33132.0}, {"date": "2022-08-24", "close": 3.17, "volume": 121033.0}, {"date": "2022-08-25", "close": 3.06, "volume": 60595.0}, {"date": "2022-08-26", "close": 2.95, "volume": 39294.0}, {"date": "2022-08-29", "close": 2.93, "volume": 23934.0}, {"date": "2022-08-30", "close": 2.82, "volume": 14832.0}, {"date": "2022-08-31", "close": 2.74, "volume": 4153.0}, {"date": "2022-09-01", "close": 2.825, "volume": 46830.0}, {"date": "2022-09-02", "close": 2.59, "volume": 62711.0}, {"date": "2022-09-06", "close": 2.32, "volume": 31500.0}, {"date": "2022-09-07", "close": 2.39, "volume": 13672.0}, {"date": "2022-09-08", "close": 2.4898, "volume": 16224.0}, {"date": "2022-09-09", "close": 2.25, "volume": 37024.0}, {"date": "2022-09-12", "close": 2.25, "volume": 19291.0}, {"date": "2022-09-13", "close": 2.2, "volume": 23069.0}, {"date": "2022-09-14", "close": 2.24, "volume": 7670.0}, {"date": "2022-09-15", "close": 2.32, "volume": 7925.0}, {"date": "2022-09-16", "close": 2.32, "volume": 33019.0}, {"date": "2022-09-19", "close": 2.22, "volume": 11727.0}, {"date": "2022-09-20", "close": 2.18, "volume": 8563.0}, {"date": "2022-09-21", "close": 2.16, "volume": 1668.0}, {"date": "2022-09-22", "close": 1.95, "volume": 16130.0}, {"date": "2022-09-23", "close": 1.88, "volume": 11176.0}, {"date": "2022-09-26", "close": 1.73, "volume": 10362.0}, {"date": "2022-09-27", "close": 1.85, "volume": 2135.0}, {"date": "2022-09-28", "close": 1.86, "volume": 1864.0}, {"date": "2022-09-29", "close": 1.9, "volume": 2721.0}, {"date": "2022-09-30", "close": 1.82, "volume": 7695.0}, {"date": "2022-10-03", "close": 1.82, "volume": 10501.0}, {"date": "2022-10-04", "close": 2.01, "volume": 12676.0}, {"date": "2022-10-05", "close": 2.08, "volume": 16315.0}, {"date": "2022-10-06", "close": 1.97, "volume": 9974.0}, {"date": "2022-10-07", "close": 1.89, "volume": 7775.0}, {"date": "2022-10-10", "close": 1.63, "volume": 7261.0}, {"date": "2022-10-11", "close": 1.65, "volume": 10225.0}, {"date": "2022-10-12", "close": 1.61, "volume": 24849.0}, {"date": "2022-10-13", "close": 1.6, "volume": 6202.0}, {"date": "2022-10-14", "close": 1.54, "volume": 2893.0}, {"date": "2022-10-17", "close": 1.57, "volume": 4036.0}, {"date": "2022-10-18", "close": 1.68, "volume": 4087.0}, {"date": "2022-10-19", "close": 1.61, "volume": 6455.0}, {"date": "2022-10-20", "close": 1.615, "volume": 11812.0}, {"date": "2022-10-21", "close": 1.73, "volume": 16867.0}, {"date": "2022-10-24", "close": 1.67, "volume": 1972.0}, {"date": "2022-10-25", "close": 1.66, "volume": 10302.0}, {"date": "2022-10-26", "close": 1.74, "volume": 912.0}, {"date": "2022-10-27", "close": 1.71, "volume": 5488.0}, {"date": "2022-10-28", "close": 1.72, "volume": 6738.0}, {"date": "2022-10-31", "close": 1.65, "volume": 3099.0}, {"date": "2022-11-01", "close": 1.655, "volume": 1442.0}, {"date": "2022-11-02", "close": 1.58, "volume": 1085.0}, {"date": "2022-11-03", "close": 1.57, "volume": 3340.0}, {"date": "2022-11-04", "close": 1.52, "volume": 13246.0}, {"date": "2022-11-07", "close": 1.57, "volume": 19047.0}, {"date": "2022-11-08", "close": 1.52, "volume": 6639.0}, {"date": "2022-11-09", "close": 1.27, "volume": 17419.0}, {"date": "2022-11-10", "close": 1.2993, "volume": 4969.0}, {"date": "2022-11-11", "close": 1.29, "volume": 8510.0}, {"date": "2022-11-14", "close": 1.32, "volume": 17704.0}, {"date": "2022-11-15", "close": 1.26, "volume": 7287.0}, {"date": "2022-11-16", "close": 1.34, "volume": 27628.0}, {"date": "2022-11-17", "close": 1.335, "volume": 3244.0}, {"date": "2022-11-18", "close": 1.32, "volume": 5964.0}, {"date": "2022-11-21", "close": 1.22, "volume": 3193.0}, {"date": "2022-11-22", "close": 1.2015, "volume": 3584.0}, {"date": "2022-11-23", "close": 1.1443, "volume": 10763.0}, {"date": "2022-11-25", "close": 1.15, "volume": 7725.0}, {"date": "2022-11-28", "close": 1.09, "volume": 7753.0}, {"date": "2022-11-29", "close": 1.12, "volume": 2339.0}, {"date": "2022-11-30", "close": 1.1186, "volume": 13459.0}, {"date": "2022-12-01", "close": 1.14, "volume": 1067.0}, {"date": "2022-12-02", "close": 1.12, "volume": 3224.0}, {"date": "2022-12-05", "close": 1.21, "volume": 10534.0}, {"date": "2022-12-06", "close": 1.09, "volume": 8268.0}, {"date": "2022-12-07", "close": 1.1, "volume": 966.0}, {"date": "2022-12-08", "close": 1.0838, "volume": 5840.0}, {"date": "2022-12-09", "close": 1.05, "volume": 3240.0}, {"date": "2022-12-12", "close": 1.0826, "volume": 223855.0}, {"date": "2022-12-13", "close": 1.26, "volume": 783367.0}, {"date": "2022-12-14", "close": 1.61, "volume": 207610.0}, {"date": "2022-12-15", "close": 1.4, "volume": 44051.0}, {"date": "2022-12-16", "close": 1.22, "volume": 59554.0}, {"date": "2022-12-19", "close": 1.1501, "volume": 17009.0}, {"date": "2022-12-20", "close": 1.04, "volume": 67043.0}, {"date": "2022-12-21", "close": 1.23, "volume": 6482684.0}, {"date": "2022-12-22", "close": 1.25, "volume": 311026.0}, {"date": "2022-12-23", "close": 1.15, "volume": 155902.0}, {"date": "2022-12-27", "close": 1.18, "volume": 134822.0}, {"date": "2022-12-28", "close": 1.15, "volume": 84955.0}, {"date": "2022-12-29", "close": 1.17, "volume": 71209.0}, {"date": "2022-12-30", "close": 1.1485, "volume": 133243.0}, {"date": "2023-01-03", "close": 1.38, "volume": 401232.0}, {"date": "2023-01-04", "close": 1.55, "volume": 325227.0}, {"date": "2023-01-05", "close": 1.5, "volume": 111569.0}, {"date": "2023-01-06", "close": 1.71, "volume": 117148.0}, {"date": "2023-01-09", "close": 1.57, "volume": 30792.0}, {"date": "2023-01-10", "close": 1.51, "volume": 105037.0}, {"date": "2023-01-11", "close": 1.5, "volume": 47293.0}, {"date": "2023-01-12", "close": 1.51, "volume": 26846.0}, {"date": "2023-01-13", "close": 1.61, "volume": 69449.0}, {"date": "2023-01-17", "close": 1.58, "volume": 30291.0}, {"date": "2023-01-18", "close": 1.42, "volume": 27683.0}, {"date": "2023-01-19", "close": 1.42, "volume": 17370.0}, {"date": "2023-01-20", "close": 1.38, "volume": 13913.0}, {"date": "2023-01-23", "close": 1.43, "volume": 11389.0}, {"date": "2023-01-24", "close": 1.5, "volume": 9568.0}, {"date": "2023-01-25", "close": 1.41, "volume": 13590.0}, {"date": "2023-01-26", "close": 1.47, "volume": 3603.0}, {"date": "2023-01-27", "close": 1.45, "volume": 10250.0}, {"date": "2023-01-30", "close": 1.46, "volume": 9988.0}, {"date": "2023-01-31", "close": 1.44, "volume": 2389.0}, {"date": "2023-02-01", "close": 1.47, "volume": 16107.0}, {"date": "2023-02-02", "close": 1.51, "volume": 20063.0}, {"date": "2023-02-03", "close": 1.51, "volume": 5101.0}, {"date": "2023-02-06", "close": 1.42, "volume": 4942.0}, {"date": "2023-02-07", "close": 1.38, "volume": 8405.0}, {"date": "2023-02-08", "close": 1.36, "volume": 6419.0}, {"date": "2023-02-09", "close": 1.29, "volume": 3962.0}, {"date": "2023-02-10", "close": 1.265, "volume": 6479.0}, {"date": "2023-02-13", "close": 1.25, "volume": 4464.0}, {"date": "2023-02-14", "close": 1.23, "volume": 4495.0}, {"date": "2023-02-15", "close": 1.25, "volume": 1690.0}, {"date": "2023-02-16", "close": 1.27, "volume": 5288.0}, {"date": "2023-02-17", "close": 1.26, "volume": 5923.0}, {"date": "2023-02-21", "close": 1.21, "volume": 2022.0}, {"date": "2023-02-22", "close": 1.17, "volume": 2806.0}, {"date": "2023-02-23", "close": 1.1697, "volume": 11330.0}, {"date": "2023-02-24", "close": 1.17, "volume": 1610.0}, {"date": "2023-02-27", "close": 1.19, "volume": 1726.0}, {"date": "2023-02-28", "close": 1.17, "volume": 36177.0}, {"date": "2023-03-01", "close": 1.13, "volume": 4992.0}, {"date": "2023-03-02", "close": 1.12, "volume": 6553.0}, {"date": "2023-03-03", "close": 1.1194, "volume": 9253.0}, {"date": "2023-03-06", "close": 1.19, "volume": 2810.0}, {"date": "2023-03-07", "close": 1.18, "volume": 4701.0}, {"date": "2023-03-08", "close": 1.14, "volume": 4707.0}, {"date": "2023-03-09", "close": 1.145, "volume": 7073.0}, {"date": "2023-03-10", "close": 1.09, "volume": 4763.0}, {"date": "2023-03-13", "close": 1.05, "volume": 12873.0}, {"date": "2023-03-14", "close": 1.06, "volume": 2084.0}, {"date": "2023-03-15", "close": 1.26, "volume": 34835.0}, {"date": "2023-03-16", "close": 1.35, "volume": 16233.0}, {"date": "2023-03-17", "close": 1.24, "volume": 19075.0}, {"date": "2023-03-20", "close": 1.14, "volume": 6924.0}, {"date": "2023-03-21", "close": 1.24, "volume": 4991.0}, {"date": "2023-03-22", "close": 1.22, "volume": 5011.0}, {"date": "2023-03-23", "close": 1.19, "volume": 2315.0}, {"date": "2023-03-24", "close": 1.1, "volume": 9440.0}, {"date": "2023-03-27", "close": 1.15, "volume": 4931.0}, {"date": "2023-03-28", "close": 1.12, "volume": 6587.0}, {"date": "2023-03-29", "close": 1.13, "volume": 8257.0}, {"date": "2023-03-30", "close": 1.08, "volume": 4872.0}, {"date": "2023-03-31", "close": 1.16, "volume": 2401.0}, {"date": "2023-04-03", "close": 1.12, "volume": 2004.0}, {"date": "2023-04-04", "close": 1.09, "volume": 830.0}, {"date": "2023-04-05", "close": 1.15, "volume": 6398.0}, {"date": "2023-04-06", "close": 1.09, "volume": 1248.0}, {"date": "2023-04-10", "close": 1.085, "volume": 7070.0}, {"date": "2023-04-11", "close": 1.095, "volume": 2795.0}, {"date": "2023-04-12", "close": 1.06, "volume": 3340.0}, {"date": "2023-04-13", "close": 1.08, "volume": 2968.0}, {"date": "2023-04-14", "close": 1.1, "volume": 1657.0}, {"date": "2023-04-17", "close": 1.23, "volume": 9344.0}, {"date": "2023-04-18", "close": 1.29, "volume": 9692.0}, {"date": "2023-04-19", "close": 1.22, "volume": 4713.0}, {"date": "2023-04-20", "close": 1.25, "volume": 5788.0}, {"date": "2023-04-21", "close": 1.28, "volume": 3064.0}, {"date": "2023-04-24", "close": 1.26, "volume": 2873.0}, {"date": "2023-04-25", "close": 1.165, "volume": 2272.0}, {"date": "2023-04-26", "close": 1.13, "volume": 3049.0}, {"date": "2023-04-27", "close": 1.12, "volume": 16163.0}, {"date": "2023-04-28", "close": 1.12, "volume": 2724.0}, {"date": "2023-05-01", "close": 1.09, "volume": 12696.0}, {"date": "2023-05-02", "close": 1.19, "volume": 1791.0}, {"date": "2023-05-03", "close": 1.12, "volume": 3447.0}, {"date": "2023-05-04", "close": 1.25, "volume": 2986.0}, {"date": "2023-05-05", "close": 1.1652, "volume": 909.0}, {"date": "2023-05-08", "close": 1.2, "volume": 3001.0}, {"date": "2023-05-09", "close": 1.235, "volume": 1389.0}, {"date": "2023-05-10", "close": 1.23, "volume": 1378.0}, {"date": "2023-05-11", "close": 1.19, "volume": 3381.0}, {"date": "2023-05-12", "close": 1.22, "volume": 2040.0}, {"date": "2023-05-15", "close": 1.25, "volume": 7340.0}, {"date": "2023-05-16", "close": 1.27, "volume": 843.0}, {"date": "2023-05-17", "close": 1.25, "volume": 1682.0}, {"date": "2023-05-18", "close": 1.2099, "volume": 1487.0}, {"date": "2023-05-19", "close": 1.3, "volume": 2984.0}, {"date": "2023-05-22", "close": 1.27, "volume": 1914.0}, {"date": "2023-05-23", "close": 1.241, "volume": 3535.0}, {"date": "2023-05-24", "close": 1.214, "volume": 9597.0}, {"date": "2023-05-25", "close": 1.24, "volume": 4863.0}, {"date": "2023-05-26", "close": 1.22, "volume": 1376.0}, {"date": "2023-05-30", "close": 1.22, "volume": 869.0}, {"date": "2023-05-31", "close": 1.16, "volume": 539.0}, {"date": "2023-06-01", "close": 1.2, "volume": 2818.0}, {"date": "2023-06-02", "close": 1.37, "volume": 40018.0}, {"date": "2023-06-05", "close": 1.2788, "volume": 21822.0}, {"date": "2023-06-06", "close": 1.23, "volume": 6556.0}, {"date": "2023-06-07", "close": 1.2303, "volume": 5007.0}, {"date": "2023-06-08", "close": 1.185, "volume": 4501.0}, {"date": "2023-06-09", "close": 1.27, "volume": 308.0}, {"date": "2023-06-12", "close": 1.29, "volume": 80865.0}, {"date": "2023-06-13", "close": 1.52, "volume": 353938.0}, {"date": "2023-06-14", "close": 1.25, "volume": 191375.0}, {"date": "2023-06-15", "close": 1.15, "volume": 39540.0}, {"date": "2023-06-16", "close": 1.04, "volume": 57130.0}, {"date": "2023-06-20", "close": 1.17, "volume": 33325.0}, {"date": "2023-06-21", "close": 1.15, "volume": 8718.0}, {"date": "2023-06-22", "close": 1.1899, "volume": 7369.0}, {"date": "2023-06-23", "close": 1.145, "volume": 13567.0}, {"date": "2023-06-26", "close": 1.12, "volume": 5629.0}, {"date": "2023-06-27", "close": 1.17, "volume": 5338.0}, {"date": "2023-06-28", "close": 1.13, "volume": 5312.0}, {"date": "2023-06-29", "close": 1.12, "volume": 39905.0}, {"date": "2023-06-30", "close": 1.16, "volume": 6037.0}, {"date": "2023-07-03", "close": 1.175, "volume": 1202.0}, {"date": "2023-07-05", "close": 1.1971, "volume": 695.0}, {"date": "2023-07-06", "close": 1.175, "volume": 580.0}, {"date": "2023-07-07", "close": 1.175, "volume": null}, {"date": "2023-07-10", "close": 1.12, "volume": 5045.0}, {"date": "2023-07-11", "close": 1.15, "volume": 4431.0}, {"date": "2023-07-12", "close": 1.0801, "volume": 11026.0}, {"date": "2023-07-13", "close": 1.18, "volume": 872.0}, {"date": "2023-07-14", "close": 1.14, "volume": 1448.0}, {"date": "2023-07-17", "close": 1.1201, "volume": 6382.0}, {"date": "2023-07-18", "close": 1.105, "volume": 3278.0}, {"date": "2023-07-19", "close": 1.14, "volume": 4451.0}, {"date": "2023-07-20", "close": 1.13, "volume": 571.0}, {"date": "2023-07-21", "close": 1.08, "volume": 18628.0}, {"date": "2023-07-24", "close": 1.08, "volume": 1726.0}, {"date": "2023-07-25", "close": 1.09, "volume": 1482.0}, {"date": "2023-07-26", "close": 1.0807, "volume": 7430.0}, {"date": "2023-07-27", "close": 1.05, "volume": 3242.0}, {"date": "2023-07-28", "close": 1.0498, "volume": 12638.0}, {"date": "2023-07-31", "close": 1.08, "volume": 10262.0}, {"date": "2023-08-01", "close": 1.01, "volume": 43959.0}, {"date": "2023-08-02", "close": 0.98, "volume": 25550.0}, {"date": "2023-08-03", "close": 0.93, "volume": 58585.0}, {"date": "2023-08-04", "close": 0.9051, "volume": 3526.0}, {"date": "2023-08-07", "close": 0.76, "volume": 28629.0}, {"date": "2023-08-08", "close": 0.7103, "volume": 51817.0}, {"date": "2023-08-09", "close": 0.64, "volume": 41912.0}, {"date": "2023-08-10", "close": 0.6888, "volume": 452682.0}, {"date": "2023-08-11", "close": 0.628, "volume": 51644.0}, {"date": "2023-08-14", "close": 0.5741, "volume": 49923.0}, {"date": "2023-08-15", "close": 0.5505, "volume": 21418.0}, {"date": "2023-08-16", "close": 0.5899, "volume": 22325.0}, {"date": "2023-08-17", "close": 0.577, "volume": 8932.0}, {"date": "2023-08-18", "close": 0.5701, "volume": 3439.0}, {"date": "2023-08-21", "close": 0.7446, "volume": 1041808.0}, {"date": "2023-08-22", "close": 0.799, "volume": 109662.0}, {"date": "2023-08-23", "close": 0.715, "volume": 53696.0}, {"date": "2023-08-24", "close": 0.749, "volume": 29786.0}, {"date": "2023-08-25", "close": 0.7001, "volume": 1292.0}, {"date": "2023-08-28", "close": 0.6673, "volume": 5619.0}, {"date": "2023-08-29", "close": 0.74, "volume": 4119.0}, {"date": "2023-08-30", "close": 0.8, "volume": 11602.0}, {"date": "2023-08-31", "close": 0.68, "volume": 20511.0}, {"date": "2023-09-01", "close": 0.72, "volume": 2392.0}, {"date": "2023-09-05", "close": 0.7085, "volume": 4155.0}, {"date": "2023-09-06", "close": 0.711, "volume": 7300.0}, {"date": "2023-09-07", "close": 0.7595, "volume": 1584.0}, {"date": "2023-09-08", "close": 0.747, "volume": 4592.0}, {"date": "2023-09-11", "close": 0.705, "volume": 15354.0}, {"date": "2023-09-12", "close": 0.7091, "volume": 36504.0}, {"date": "2023-09-13", "close": 0.74, "volume": 14068.0}, {"date": "2023-09-14", "close": 0.7328, "volume": 1533.0}, {"date": "2023-09-15", "close": 0.8669, "volume": 18656.0}, {"date": "2023-09-18", "close": 0.84, "volume": 1394.0}, {"date": "2023-09-19", "close": 0.7524, "volume": 6123.0}, {"date": "2023-09-20", "close": 0.8021, "volume": 2877.0}, {"date": "2023-09-21", "close": 0.7512, "volume": 1939.0}, {"date": "2023-09-22", "close": 0.75, "volume": 551.0}, {"date": "2023-09-25", "close": 0.7677, "volume": 2779.0}, {"date": "2023-09-26", "close": 0.7677, "volume": null}, {"date": "2023-09-27", "close": 0.79, "volume": 490.0}, {"date": "2023-09-28", "close": 0.7499, "volume": 24605.0}, {"date": "2023-09-29", "close": 0.7712, "volume": 1118.0}, {"date": "2023-10-02", "close": 0.7461, "volume": 1146.0}, {"date": "2023-10-03", "close": 0.7461, "volume": null}, {"date": "2023-10-04", "close": 0.7462, "volume": 636.0}, {"date": "2023-10-05", "close": 0.79, "volume": 3199.0}, {"date": "2023-10-06", "close": 0.7015, "volume": 8478.0}, {"date": "2023-10-09", "close": 0.71, "volume": 2194.0}, {"date": "2023-10-10", "close": 0.71, "volume": 294.0}, {"date": "2023-10-11", "close": 0.75, "volume": 1691.0}, {"date": "2023-10-12", "close": 0.82, "volume": 2913.0}, {"date": "2023-10-13", "close": 0.82, "volume": null}, {"date": "2023-10-16", "close": 0.7362, "volume": 2019.0}, {"date": "2023-10-17", "close": 0.71, "volume": 1745.0}, {"date": "2023-10-18", "close": 0.75, "volume": 2667.0}, {"date": "2023-10-19", "close": 0.7258, "volume": 4663.0}, {"date": "2023-10-20", "close": 0.75, "volume": 2958.0}, {"date": "2023-10-23", "close": 0.7429, "volume": 505.0}, {"date": "2023-10-24", "close": 0.6636, "volume": 22663.0}, {"date": "2023-10-25", "close": 0.4999, "volume": 27538.0}, {"date": "2023-10-26", "close": 0.5719, "volume": 7731.0}, {"date": "2023-10-27", "close": 0.5752, "volume": 4208.0}, {"date": "2023-10-30", "close": 0.56, "volume": 945.0}, {"date": "2023-10-31", "close": 0.659, "volume": 6119.0}, {"date": "2023-11-01", "close": 0.5604, "volume": 1231.0}, {"date": "2023-11-02", "close": 0.6058, "volume": 1472.0}, {"date": "2023-11-03", "close": 0.6058, "volume": null}, {"date": "2023-11-06", "close": 0.59, "volume": 3202.0}, {"date": "2023-11-07", "close": 0.59, "volume": 1232.0}, {"date": "2023-11-08", "close": 0.5637, "volume": 4118.0}, {"date": "2023-11-09", "close": 0.5638, "volume": 4076.0}, {"date": "2023-11-10", "close": 0.58, "volume": 17248.0}, {"date": "2023-11-13", "close": 0.5801, "volume": 594.0}, {"date": "2023-11-14", "close": 0.6134, "volume": 4296.0}, {"date": "2023-11-15", "close": 0.588, "volume": 13381.0}, {"date": "2023-11-16", "close": 0.5741, "volume": 3897.0}, {"date": "2023-11-17", "close": 0.54, "volume": 4160.0}, {"date": "2023-11-20", "close": 0.54, "volume": null}, {"date": "2023-11-21", "close": 0.567, "volume": 1154.0}, {"date": "2023-11-22", "close": 0.5304, "volume": 5250.0}, {"date": "2023-11-24", "close": 0.5304, "volume": null}, {"date": "2023-11-27", "close": 0.5895, "volume": 3776.0}, {"date": "2023-11-28", "close": 0.5742, "volume": 14888.0}, {"date": "2023-11-29", "close": 0.5742, "volume": null}, {"date": "2023-11-30", "close": 0.61, "volume": 2738.0}, {"date": "2023-12-01", "close": 0.62, "volume": 70048.0}, {"date": "2023-12-04", "close": 0.5922, "volume": 7388.0}, {"date": "2023-12-05", "close": 0.56, "volume": 11503.0}, {"date": "2023-12-06", "close": 0.6214, "volume": 8712.0}, {"date": "2023-12-07", "close": 0.6254, "volume": 12593.0}, {"date": "2023-12-08", "close": 0.6254, "volume": null}, {"date": "2023-12-11", "close": 0.6025, "volume": 1120.0}, {"date": "2023-12-12", "close": 0.6025, "volume": null}, {"date": "2023-12-13", "close": 0.5932, "volume": 1809.0}, {"date": "2023-12-14", "close": 0.5464, "volume": 13849.0}, {"date": "2023-12-15", "close": 0.528, "volume": 5332.0}, {"date": "2023-12-18", "close": 0.525, "volume": 18394.0}, {"date": "2023-12-19", "close": 0.517, "volume": 28062.0}, {"date": "2023-12-20", "close": 0.4321, "volume": 19473.0}, {"date": "2023-12-21", "close": 0.462, "volume": 6571.0}, {"date": "2023-12-22", "close": 0.465, "volume": 430.0}, {"date": "2023-12-26", "close": 0.4371, "volume": 3910.0}, {"date": "2023-12-27", "close": 0.4219, "volume": 17043.0}, {"date": "2023-12-28", "close": 0.415, "volume": 15811.0}, {"date": "2023-12-29", "close": 0.4295, "volume": 5445.0}, {"date": "2024-01-02", "close": 0.5882, "volume": 2443400.0}, {"date": "2024-01-03", "close": 0.629, "volume": 362784.0}, {"date": "2024-01-04", "close": 0.5958, "volume": 65377.0}, {"date": "2024-01-05", "close": 0.5853, "volume": 26195.0}, {"date": "2024-01-08", "close": 0.5615, "volume": 113363.0}, {"date": "2024-01-09", "close": 0.5676, "volume": 28477.0}, {"date": "2024-01-10", "close": 0.5814, "volume": 11616.0}, {"date": "2024-01-11", "close": 0.5265, "volume": 15218.0}, {"date": "2024-01-12", "close": 0.53, "volume": 25651.0}, {"date": "2024-01-16", "close": 0.52, "volume": 27521.0}, {"date": "2024-01-17", "close": 0.5448, "volume": 42667.0}, {"date": "2024-01-18", "close": 0.58, "volume": 12065.0}, {"date": "2024-01-19", "close": 0.58, "volume": 11011.0}, {"date": "2024-01-22", "close": 0.62, "volume": 29551.0}, {"date": "2024-01-23", "close": 0.631, "volume": 21493.0}, {"date": "2024-01-24", "close": 0.575, "volume": 5355.0}, {"date": "2024-01-25", "close": 0.63, "volume": 4926.0}, {"date": "2024-01-26", "close": 0.5266, "volume": 42770.0}, {"date": "2024-01-29", "close": 0.5336, "volume": 7116.0}, {"date": "2024-01-30", "close": 0.53, "volume": 9039.0}, {"date": "2024-01-31", "close": 0.555, "volume": 1622.0}, {"date": "2024-02-01", "close": 0.4817, "volume": 24571.0}, {"date": "2024-02-02", "close": 0.5279, "volume": 6977.0}, {"date": "2024-02-05", "close": 0.464, "volume": 26766.0}, {"date": "2024-02-06", "close": 0.4639, "volume": 11964.0}, {"date": "2024-02-07", "close": 0.4639, "volume": 5686.0}, {"date": "2024-02-08", "close": 0.5088, "volume": 3171.0}, {"date": "2024-02-09", "close": 0.52, "volume": 1547.0}, {"date": "2024-02-12", "close": 0.523, "volume": 4371.0}, {"date": "2024-02-13", "close": 0.5199, "volume": 1663.0}, {"date": "2024-02-14", "close": 0.5283, "volume": 421.0}, {"date": "2024-02-15", "close": 0.5499, "volume": 4040.0}, {"date": "2024-02-16", "close": 0.5333, "volume": 1397.0}, {"date": "2024-02-20", "close": 0.5054, "volume": 1781.0}, {"date": "2024-02-21", "close": 0.5052, "volume": 513.0}, {"date": "2024-02-22", "close": 0.563, "volume": 58059.0}, {"date": "2024-02-23", "close": 0.5252, "volume": 3965.0}, {"date": "2024-02-26", "close": 0.575, "volume": 17820.0}, {"date": "2024-02-27", "close": 0.5555, "volume": 505.0}, {"date": "2024-02-28", "close": 0.55, "volume": 21709.0}, {"date": "2024-02-29", "close": 0.5191, "volume": 12716.0}, {"date": "2024-03-01", "close": 0.501, "volume": 18587.0}, {"date": "2024-03-04", "close": 0.501, "volume": 804.0}, {"date": "2024-03-05", "close": 0.5, "volume": 16672.0}, {"date": "2024-03-06", "close": 0.5036, "volume": 15530.0}, {"date": "2024-03-07", "close": 0.511, "volume": 4568.0}, {"date": "2024-03-08", "close": 0.4908, "volume": 9843.0}, {"date": "2024-03-11", "close": 0.4908, "volume": null}, {"date": "2024-03-12", "close": 0.4977, "volume": 3337.0}, {"date": "2024-03-13", "close": 0.48, "volume": 6288.0}, {"date": "2024-03-14", "close": 0.4999, "volume": 1484.0}, {"date": "2024-03-15", "close": 0.47, "volume": 4975.0}, {"date": "2024-03-18", "close": 0.52, "volume": 880.0}, {"date": "2024-03-19", "close": 0.48, "volume": 2441.0}, {"date": "2024-03-20", "close": 0.5094, "volume": 2620.0}, {"date": "2024-03-21", "close": 0.472, "volume": 1124.0}, {"date": "2024-03-22", "close": 0.42, "volume": 20977.0}, {"date": "2024-03-25", "close": 0.4439, "volume": 11896.0}, {"date": "2024-03-26", "close": 0.4325, "volume": 16442.0}, {"date": "2024-03-27", "close": 0.6201, "volume": 214824.0}, {"date": "2024-03-28", "close": 0.5281, "volume": 40180.0}, {"date": "2024-04-01", "close": 0.81, "volume": 22435200.0}, {"date": "2024-04-02", "close": 0.86, "volume": 1572117.0}, {"date": "2024-04-03", "close": 1.31, "volume": 6588260.0}, {"date": "2024-04-04", "close": 1.4, "volume": 4527810.0}, {"date": "2024-04-05", "close": 3.88, "volume": 118579600.0}, {"date": "2024-04-08", "close": 3.02, "volume": 3324832.0}, {"date": "2024-04-09", "close": 4.29, "volume": 72009120.0}, {"date": "2024-04-10", "close": 4.17, "volume": 18306300.0}, {"date": "2024-04-11", "close": 3.66, "volume": 1835858.0}, {"date": "2024-04-12", "close": 2.9, "volume": 768914.0}, {"date": "2024-04-15", "close": 2.88, "volume": 470699.0}, {"date": "2024-04-16", "close": 2.5, "volume": 378148.0}, {"date": "2024-04-17", "close": 2.72, "volume": 346449.0}, {"date": "2024-04-18", "close": 2.72, "volume": 331578.0}, {"date": "2024-04-19", "close": 2.28, "volume": 153052.0}, {"date": "2024-04-22", "close": 1.82, "volume": 235588.0}, {"date": "2024-04-23", "close": 1.99, "volume": 297860.0}, {"date": "2024-04-24", "close": 1.99, "volume": 122350.0}, {"date": "2024-04-25", "close": 1.86, "volume": 73781.0}, {"date": "2024-04-26", "close": 1.73, "volume": 109721.0}, {"date": "2024-04-29", "close": 1.72, "volume": 149791.0}, {"date": "2024-04-30", "close": 1.76, "volume": 69904.0}, {"date": "2024-05-01", "close": 2.3, "volume": 442327.0}, {"date": "2024-05-02", "close": 2.11, "volume": 119725.0}, {"date": "2024-05-03", "close": 2.13, "volume": 63064.0}, {"date": "2024-05-06", "close": 2.0, "volume": 60797.0}, {"date": "2024-05-07", "close": 1.97, "volume": 29568.0}, {"date": "2024-05-08", "close": 1.94, "volume": 42314.0}, {"date": "2024-05-09", "close": 1.83, "volume": 29692.0}, {"date": "2024-05-10", "close": 1.77, "volume": 24819.0}, {"date": "2024-05-13", "close": 1.7, "volume": 62296.0}, {"date": "2024-05-14", "close": 1.5, "volume": 85192.0}, {"date": "2024-05-15", "close": 1.53, "volume": 28710.0}, {"date": "2024-05-16", "close": 1.52, "volume": 74065.0}, {"date": "2024-05-17", "close": 1.38, "volume": 48573.0}, {"date": "2024-05-20", "close": 1.27, "volume": 128893.0}, {"date": "2024-05-21", "close": 1.13, "volume": 191462.0}, {"date": "2024-05-22", "close": 1.19, "volume": 51441.0}, {"date": "2024-05-23", "close": 1.11, "volume": 55111.0}, {"date": "2024-05-24", "close": 1.17, "volume": 59850.0}, {"date": "2024-05-28", "close": 1.12, "volume": 56702.0}, {"date": "2024-05-29", "close": 1.12, "volume": 30925.0}, {"date": "2024-05-30", "close": 1.11, "volume": 59635.0}, {"date": "2024-05-31", "close": 1.07, "volume": 11004.0}, {"date": "2024-06-03", "close": 1.09, "volume": 21564.0}, {"date": "2024-06-04", "close": 1.0663, "volume": 49341.0}, {"date": "2024-06-05", "close": 1.07, "volume": 20784.0}, {"date": "2024-06-06", "close": 1.07, "volume": 6123.0}, {"date": "2024-06-07", "close": 1.06, "volume": 19843.0}, {"date": "2024-06-10", "close": 1.23, "volume": 211269.0}, {"date": "2024-06-11", "close": 1.59, "volume": 542860.0}, {"date": "2024-06-12", "close": 2.18, "volume": 7943438.0}, {"date": "2024-06-13", "close": 2.35, "volume": 1040504.0}, {"date": "2024-06-14", "close": 2.79, "volume": 2213578.0}, {"date": "2024-06-17", "close": 3.15, "volume": 852684.0}, {"date": "2024-06-18", "close": 2.84, "volume": 1105471.0}, {"date": "2024-06-20", "close": 2.88, "volume": 309719.0}, {"date": "2024-06-21", "close": 2.82, "volume": 990934.0}, {"date": "2024-06-24", "close": 3.29, "volume": 248893.0}, {"date": "2024-06-25", "close": 3.8, "volume": 225132.0}, {"date": "2024-06-26", "close": 3.45, "volume": 234154.0}, {"date": "2024-06-27", "close": 3.75, "volume": 116265.0}, {"date": "2024-06-28", "close": 3.6, "volume": 110060.0}, {"date": "2024-07-01", "close": 2.96, "volume": 274081.0}, {"date": "2024-07-02", "close": 2.97, "volume": 60154.0}, {"date": "2024-07-03", "close": 3.14, "volume": 65453.0}, {"date": "2024-07-05", "close": 3.32, "volume": 65559.0}, {"date": "2024-07-08", "close": 3.74, "volume": 89307.0}, {"date": "2024-07-09", "close": 3.66, "volume": 93417.0}, {"date": "2024-07-10", "close": 3.42, "volume": 42788.0}, {"date": "2024-07-11", "close": 3.55, "volume": 33181.0}, {"date": "2024-07-12", "close": 3.47, "volume": 82626.0}, {"date": "2024-07-15", "close": 3.22, "volume": 28808.0}, {"date": "2024-07-16", "close": 3.04, "volume": 54621.0}, {"date": "2024-07-17", "close": 3.49, "volume": 131117.0}, {"date": "2024-07-18", "close": 3.06, "volume": 113038.0}, {"date": "2024-07-19", "close": 3.0, "volume": 25079.0}, {"date": "2024-07-22", "close": 2.87, "volume": 39823.0}, {"date": "2024-07-23", "close": 2.885, "volume": 5896.0}, {"date": "2024-07-24", "close": 2.96, "volume": 7266.0}, {"date": "2024-07-25", "close": 3.5, "volume": 111026.0}, {"date": "2024-07-26", "close": 4.19, "volume": 64826.0}, {"date": "2024-07-29", "close": 4.125, "volume": 55373.0}, {"date": "2024-07-30", "close": 4.29, "volume": 42531.0}, {"date": "2024-07-31", "close": 3.64, "volume": 33431.0}, {"date": "2024-08-01", "close": 3.5, "volume": 11638.0}, {"date": "2024-08-02", "close": 3.48, "volume": 33173.0}, {"date": "2024-08-05", "close": 3.58, "volume": 21281.0}, {"date": "2024-08-06", "close": 3.66, "volume": 7073.0}, {"date": "2024-08-07", "close": 3.84, "volume": 34145.0}, {"date": "2024-08-08", "close": 3.93, "volume": 14878.0}, {"date": "2024-08-09", "close": 4.03, "volume": 6892.0}, {"date": "2024-08-12", "close": 5.03, "volume": 217575.0}, {"date": "2024-08-13", "close": 5.0, "volume": 106656.0}, {"date": "2024-08-14", "close": 5.6, "volume": 115253.0}, {"date": "2024-08-15", "close": 5.37, "volume": 29676.0}, {"date": "2024-08-16", "close": 4.42, "volume": 131172.0}, {"date": "2024-08-19", "close": 4.2, "volume": 24976.0}, {"date": "2024-08-20", "close": 3.795, "volume": 70482.0}, {"date": "2024-08-21", "close": 4.1, "volume": 35108.0}, {"date": "2024-08-22", "close": 3.5, "volume": 23816.0}, {"date": "2024-08-23", "close": 3.42, "volume": 14839.0}, {"date": "2024-08-26", "close": 3.54, "volume": 11576.0}, {"date": "2024-08-27", "close": 3.52, "volume": 7174.0}, {"date": "2024-08-28", "close": 3.51, "volume": 15672.0}, {"date": "2024-08-29", "close": 3.434, "volume": 17541.0}, {"date": "2024-08-30", "close": 3.35, "volume": 5832.0}, {"date": "2024-09-03", "close": 3.33, "volume": 5840.0}, {"date": "2024-09-04", "close": 3.405, "volume": 4346.0}, {"date": "2024-09-05", "close": 3.51, "volume": 15247.0}, {"date": "2024-09-06", "close": 3.67, "volume": 26624.0}, {"date": "2024-09-09", "close": 3.26, "volume": 38250.0}, {"date": "2024-09-10", "close": 2.69, "volume": 61286.0}, {"date": "2024-09-11", "close": 2.35, "volume": 34152.0}, {"date": "2024-09-12", "close": 2.05, "volume": 55130.0}, {"date": "2024-09-13", "close": 2.06, "volume": 30298.0}, {"date": "2024-09-16", "close": 1.82, "volume": 80376.0}, {"date": "2024-09-17", "close": 1.75, "volume": 78465.0}, {"date": "2024-09-18", "close": 1.62, "volume": 22885.0}, {"date": "2024-09-19", "close": 1.605, "volume": 28132.0}, {"date": "2024-09-20", "close": 1.52, "volume": 762642.0}, {"date": "2024-09-23", "close": 1.46, "volume": 49183.0}, {"date": "2024-09-24", "close": 1.3, "volume": 60647.0}, {"date": "2024-09-25", "close": 1.31, "volume": 27343.0}, {"date": "2024-09-26", "close": 1.28, "volume": 24588.0}, {"date": "2024-09-27", "close": 1.37, "volume": 17042.0}, {"date": "2024-09-30", "close": 1.28, "volume": 40785.0}, {"date": "2024-10-01", "close": 1.2, "volume": 32455.0}, {"date": "2024-10-02", "close": 1.21, "volume": 52348.0}, {"date": "2024-10-03", "close": 1.2, "volume": 17061.0}, {"date": "2024-10-04", "close": 1.16, "volume": 48395.0}, {"date": "2024-10-07", "close": 1.1, "volume": 64310.0}, {"date": "2024-10-08", "close": 1.11, "volume": 35014.0}, {"date": "2024-10-09", "close": 1.13, "volume": 29833.0}, {"date": "2024-10-10", "close": 1.11, "volume": 18813.0}, {"date": "2024-10-11", "close": 1.16, "volume": 37393.0}, {"date": "2024-10-14", "close": 1.16, "volume": 27368.0}, {"date": "2024-10-15", "close": 1.25, "volume": 24620.0}, {"date": "2024-10-16", "close": 1.99, "volume": 826864.0}, {"date": "2024-10-17", "close": 1.94, "volume": 193881.0}, {"date": "2024-10-18", "close": 1.86, "volume": 46167.0}, {"date": "2024-10-21", "close": 1.81, "volume": 49907.0}, {"date": "2024-10-22", "close": 1.72, "volume": 60896.0}, {"date": "2024-10-23", "close": 1.7, "volume": 124017.0}, {"date": "2024-10-24", "close": 1.3, "volume": 110622.0}, {"date": "2024-10-25", "close": 1.29, "volume": 55090.0}, {"date": "2024-10-28", "close": 1.27, "volume": 61437.0}, {"date": "2024-10-29", "close": 1.24, "volume": 18380.0}, {"date": "2024-10-30", "close": 1.25, "volume": 36832.0}, {"date": "2024-10-31", "close": 1.22, "volume": 18746.0}, {"date": "2024-11-01", "close": 1.21, "volume": 43611.0}, {"date": "2024-11-04", "close": 1.25, "volume": 86299.0}, {"date": "2024-11-05", "close": 1.22, "volume": 29621.0}, {"date": "2024-11-06", "close": 1.26, "volume": 31121.0}, {"date": "2024-11-07", "close": 1.32, "volume": 41157.0}, {"date": "2024-11-08", "close": 1.27, "volume": 32016.0}, {"date": "2024-11-11", "close": 1.2, "volume": 158668.0}, {"date": "2024-11-12", "close": 1.14, "volume": 105388.0}, {"date": "2024-11-13", "close": 1.12, "volume": 13546.0}, {"date": "2024-11-14", "close": 1.15, "volume": 15626.0}, {"date": "2024-11-15", "close": 1.08, "volume": 55089.0}, {"date": "2024-11-18", "close": 1.23, "volume": 26787.0}, {"date": "2024-11-19", "close": 1.26, "volume": 53827.0}, {"date": "2024-11-20", "close": 1.215, "volume": 19309.0}, {"date": "2024-11-21", "close": 1.27, "volume": 28408.0}, {"date": "2024-11-22", "close": 1.32, "volume": 21424.0}, {"date": "2024-11-25", "close": 1.315, "volume": 21444.0}, {"date": "2024-11-26", "close": 1.63, "volume": 1099757.0}, {"date": "2024-11-27", "close": 1.34, "volume": 152761.0}, {"date": "2024-11-29", "close": 1.29, "volume": 112290.0}, {"date": "2024-12-02", "close": 1.29, "volume": 149537.0}, {"date": "2024-12-03", "close": 1.28, "volume": 42376.0}, {"date": "2024-12-04", "close": 1.3, "volume": 22223.0}, {"date": "2024-12-05", "close": 1.28, "volume": 91925.0}, {"date": "2024-12-06", "close": 1.27, "volume": 18448.0}, {"date": "2024-12-09", "close": 1.31, "volume": 53893.0}, {"date": "2024-12-10", "close": 1.28, "volume": 36942.0}, {"date": "2024-12-11", "close": 1.29, "volume": 19350.0}, {"date": "2024-12-12", "close": 1.34, "volume": 8345.0}, {"date": "2024-12-13", "close": 1.25, "volume": 35989.0}, {"date": "2024-12-16", "close": 1.23, "volume": 93606.0}, {"date": "2024-12-17", "close": 1.23, "volume": 17111.0}, {"date": "2024-12-18", "close": 1.15, "volume": 47960.0}, {"date": "2024-12-19", "close": 1.13, "volume": 32835.0}, {"date": "2024-12-20", "close": 1.15, "volume": 33109.0}, {"date": "2024-12-23", "close": 1.14, "volume": 55076.0}, {"date": "2024-12-24", "close": 1.175, "volume": 19465.0}, {"date": "2024-12-26", "close": 1.2, "volume": 56457.0}, {"date": "2024-12-27", "close": 1.215, "volume": 15290.0}, {"date": "2024-12-30", "close": 1.116, "volume": 88101.0}, {"date": "2024-12-31", "close": 1.14, "volume": 50068.0}, {"date": "2025-01-02", "close": 1.18, "volume": 52779.0}, {"date": "2025-01-03", "close": 1.1437, "volume": 57462.0}, {"date": "2025-01-06", "close": 1.172, "volume": 131662.0}, {"date": "2025-01-07", "close": 1.22, "volume": 5103701.0}, {"date": "2025-01-08", "close": 1.11, "volume": 177125.0}, {"date": "2025-01-10", "close": 1.11, "volume": 57359.0}, {"date": "2025-01-13", "close": 1.09, "volume": 33835.0}, {"date": "2025-01-14", "close": 1.03, "volume": 46128.0}, {"date": "2025-01-15", "close": 1.106, "volume": 109237.0}, {"date": "2025-01-16", "close": 1.07, "volume": 16253.0}, {"date": "2025-01-17", "close": 1.08, "volume": 63758.0}, {"date": "2025-01-21", "close": 1.08, "volume": 105477.0}, {"date": "2025-01-22", "close": 1.06, "volume": 22566.0}, {"date": "2025-01-23", "close": 1.12, "volume": 51022.0}, {"date": "2025-01-24", "close": 1.2, "volume": 85236.0}, {"date": "2025-01-27", "close": 1.13, "volume": 51807.0}, {"date": "2025-01-28", "close": 1.1, "volume": 15301.0}, {"date": "2025-01-29", "close": 1.1, "volume": 8383.0}, {"date": "2025-01-30", "close": 1.07, "volume": 81264.0}, {"date": "2025-01-31", "close": 1.09, "volume": 33976.0}, {"date": "2025-02-03", "close": 1.1334, "volume": 83086.0}, {"date": "2025-02-04", "close": 1.17, "volume": 100839.0}, {"date": "2025-02-05", "close": 1.17, "volume": 10410.0}, {"date": "2025-02-06", "close": 1.18, "volume": 15196.0}, {"date": "2025-02-07", "close": 1.18, "volume": 5058.0}, {"date": "2025-02-10", "close": 1.15, "volume": 31547.0}, {"date": "2025-02-11", "close": 1.12, "volume": 18609.0}, {"date": "2025-02-12", "close": 1.13, "volume": 8171.0}, {"date": "2025-02-13", "close": 1.18, "volume": 7479.0}, {"date": "2025-02-14", "close": 1.155, "volume": 10618.0}, {"date": "2025-02-18", "close": 1.17, "volume": 7146.0}, {"date": "2025-02-19", "close": 1.17, "volume": 21810.0}, {"date": "2025-02-20", "close": 1.13, "volume": 28713.0}, {"date": "2025-02-21", "close": 1.155, "volume": 12363.0}, {"date": "2025-02-24", "close": 1.11, "volume": 13569.0}, {"date": "2025-02-25", "close": 1.08, "volume": 14359.0}, {"date": "2025-02-26", "close": 1.12, "volume": 58805.0}, {"date": "2025-02-27", "close": 1.16, "volume": 15314.0}, {"date": "2025-02-28", "close": 1.14, "volume": 4822.0}, {"date": "2025-03-03", "close": 1.15, "volume": 16750.0}, {"date": "2025-03-04", "close": 1.189, "volume": 27731.0}, {"date": "2025-03-05", "close": 1.16, "volume": 28354.0}, {"date": "2025-03-06", "close": 1.14, "volume": 6382.0}, {"date": "2025-03-07", "close": 1.19, "volume": 5532.0}, {"date": "2025-03-10", "close": 1.07, "volume": 13955.0}, {"date": "2025-03-11", "close": 1.09, "volume": 12140.0}, {"date": "2025-03-12", "close": 1.1, "volume": 7336.0}, {"date": "2025-03-13", "close": 1.15, "volume": 7305.0}, {"date": "2025-03-14", "close": 1.17, "volume": 11101.0}, {"date": "2025-03-17", "close": 1.15, "volume": 5727.0}, {"date": "2025-03-18", "close": 1.1301, "volume": 11652.0}, {"date": "2025-03-19", "close": 1.18, "volume": 1641.0}, {"date": "2025-03-20", "close": 1.14, "volume": 8095.0}, {"date": "2025-03-21", "close": 1.17, "volume": 5366.0}, {"date": "2025-03-24", "close": 1.1207, "volume": 2204.0}, {"date": "2025-03-25", "close": 1.15, "volume": 3582.0}, {"date": "2025-03-26", "close": 1.17, "volume": 7793.0}, {"date": "2025-03-27", "close": 1.1595, "volume": 4160.0}, {"date": "2025-03-28", "close": 1.11, "volume": 10281.0}, {"date": "2025-03-31", "close": 1.14, "volume": 19376.0}, {"date": "2025-04-01", "close": 1.22, "volume": 151286.0}, {"date": "2025-04-02", "close": 1.23, "volume": 63616.0}, {"date": "2025-04-03", "close": 1.21, "volume": 29524.0}, {"date": "2025-04-04", "close": 1.19, "volume": 13446.0}, {"date": "2025-04-07", "close": 1.12, "volume": 15616.0}, {"date": "2025-04-08", "close": 1.14, "volume": 36601.0}, {"date": "2025-04-09", "close": 1.09, "volume": 43906.0}, {"date": "2025-04-10", "close": 1.0017, "volume": 18493.0}, {"date": "2025-04-11", "close": 1.16, "volume": 47214.0}, {"date": "2025-04-14", "close": 1.165, "volume": 10005.0}, {"date": "2025-04-15", "close": 1.17, "volume": 12746.0}, {"date": "2025-04-16", "close": 1.11, "volume": 33960.0}, {"date": "2025-04-17", "close": 1.165, "volume": 58630.0}, {"date": "2025-04-21", "close": 1.13, "volume": 16820.0}, {"date": "2025-04-22", "close": 1.15, "volume": 42925.0}, {"date": "2025-04-23", "close": 1.13, "volume": 25825.0}, {"date": "2025-04-24", "close": 1.11, "volume": 17452.0}, {"date": "2025-04-25", "close": 1.13, "volume": 19376.0}, {"date": "2025-04-28", "close": 1.1, "volume": 10956.0}, {"date": "2025-04-29", "close": 1.09, "volume": 16443.0}, {"date": "2025-04-30", "close": 1.05, "volume": 27066.0}, {"date": "2025-05-01", "close": 1.03, "volume": 34207.0}, {"date": "2025-05-02", "close": 0.9706, "volume": 99912.0}, {"date": "2025-05-05", "close": 0.888, "volume": 54039.0}, {"date": "2025-05-06", "close": 0.7931, "volume": 21825.0}, {"date": "2025-05-07", "close": 0.937, "volume": 111362.0}, {"date": "2025-05-08", "close": 0.92, "volume": 31889.0}, {"date": "2025-05-09", "close": 0.9237, "volume": 14636.0}, {"date": "2025-05-12", "close": 0.8775, "volume": 44225.0}, {"date": "2025-05-13", "close": 0.8885, "volume": 15086.0}, {"date": "2025-05-14", "close": 0.92, "volume": 47268.0}, {"date": "2025-05-15", "close": 0.914, "volume": 61242.0}, {"date": "2025-05-16", "close": 0.9422, "volume": 65899.0}, {"date": "2025-05-19", "close": 1.0225, "volume": 49946.0}, {"date": "2025-05-20", "close": 1.066, "volume": 11320.0}, {"date": "2025-05-21", "close": 0.99, "volume": 13582.0}, {"date": "2025-05-22", "close": 0.9569, "volume": 14789.0}, {"date": "2025-05-23", "close": 1.0191, "volume": 23756.0}, {"date": "2025-05-27", "close": 1.04, "volume": 22789.0}, {"date": "2025-05-28", "close": 1.07, "volume": 37008.0}, {"date": "2025-05-29", "close": 1.13, "volume": 33270.0}, {"date": "2025-05-30", "close": 1.24, "volume": 107216.0}, {"date": "2025-06-02", "close": 1.101, "volume": 70324.0}, {"date": "2025-06-03", "close": 1.14, "volume": 19442.0}, {"date": "2025-06-04", "close": 1.09, "volume": 6059.0}, {"date": "2025-06-05", "close": 1.08, "volume": 11736.0}, {"date": "2025-06-06", "close": 1.13, "volume": 18391.0}, {"date": "2025-06-09", "close": 1.03, "volume": 26249.0}, {"date": "2025-06-10", "close": 1.29, "volume": 1068128.0}, {"date": "2025-06-11", "close": 1.29, "volume": 193806.0}, {"date": "2025-06-12", "close": 1.27, "volume": 20274.0}, {"date": "2025-06-13", "close": 1.2, "volume": 38872.0}, {"date": "2025-06-16", "close": 1.22, "volume": 21114.0}, {"date": "2025-06-17", "close": 1.2223, "volume": 62255.0}, {"date": "2025-06-18", "close": 1.17, "volume": 55247.0}, {"date": "2025-06-20", "close": 1.07, "volume": 46606.0}, {"date": "2025-06-23", "close": 1.19, "volume": 56046.0}, {"date": "2025-06-24", "close": 1.115, "volume": 6132.0}, {"date": "2025-06-25", "close": 1.08, "volume": 2110.0}, {"date": "2025-06-26", "close": 1.07, "volume": 5797.0}, {"date": "2025-06-27", "close": 1.1367, "volume": 9307.0}, {"date": "2025-06-30", "close": 1.09, "volume": 12521.0}, {"date": "2025-07-01", "close": 1.12, "volume": 14159.0}, {"date": "2025-07-02", "close": 1.139, "volume": 6779.0}, {"date": "2025-07-03", "close": 1.1, "volume": 384216.0}, {"date": "2025-07-07", "close": 1.37, "volume": 11978490.0}, {"date": "2025-07-08", "close": 1.28, "volume": 825353.0}, {"date": "2025-07-09", "close": 1.2, "volume": 193777.0}, {"date": "2025-07-10", "close": 1.31, "volume": 249781.0}, {"date": "2025-07-11", "close": 1.24, "volume": 101279.0}, {"date": "2025-07-14", "close": 1.248, "volume": 91851.0}, {"date": "2025-07-15", "close": 1.275, "volume": 48429.0}, {"date": "2025-07-16", "close": 1.24, "volume": 71069.0}, {"date": "2025-07-17", "close": 1.19, "volume": 80516.0}, {"date": "2025-07-18", "close": 1.23, "volume": 19018.0}, {"date": "2025-07-21", "close": 1.23, "volume": 82397.0}, {"date": "2025-07-22", "close": 1.22, "volume": 17258.0}, {"date": "2025-07-23", "close": 1.3325, "volume": 163476.0}, {"date": "2025-07-24", "close": 1.3187, "volume": 23407.0}, {"date": "2025-07-25", "close": 1.33, "volume": 120150.0}, {"date": "2025-07-28", "close": 1.3, "volume": 151218.0}, {"date": "2025-07-29", "close": 1.39, "volume": 56599.0}, {"date": "2025-07-30", "close": 1.31, "volume": 25521.0}, {"date": "2025-07-31", "close": 1.26, "volume": 123595.0}, {"date": "2025-08-01", "close": 1.26, "volume": 83658.0}, {"date": "2025-08-04", "close": 1.25, "volume": 137673.0}, {"date": "2025-08-05", "close": 1.3159, "volume": 32347.0}, {"date": "2025-08-06", "close": 1.34, "volume": 15142.0}, {"date": "2025-08-07", "close": 1.3301, "volume": 101962.0}, {"date": "2025-08-08", "close": 1.34, "volume": 26399.0}, {"date": "2025-08-11", "close": 1.35, "volume": 49306.0}, {"date": "2025-08-12", "close": 1.38, "volume": 161347.0}, {"date": "2025-08-13", "close": 1.32, "volume": 117900.0}, {"date": "2025-08-14", "close": 1.3503, "volume": 75462.0}, {"date": "2025-08-15", "close": 1.3059, "volume": 20995.0}, {"date": "2025-08-18", "close": 1.3, "volume": 14189.0}, {"date": "2025-08-19", "close": 1.33, "volume": 27689.0}, {"date": "2025-08-20", "close": 1.35, "volume": 22049.0}, {"date": "2025-08-21", "close": 1.31, "volume": 39965.0}, {"date": "2025-08-22", "close": 1.32, "volume": 24306.0}, {"date": "2025-08-25", "close": 1.31, "volume": 25181.0}, {"date": "2025-08-26", "close": 1.31, "volume": 11701.0}, {"date": "2025-08-27", "close": 1.31, "volume": 12461.0}, {"date": "2025-08-28", "close": 1.32, "volume": 4196.0}, {"date": "2025-08-29", "close": 1.3486, "volume": 16939.0}, {"date": "2025-09-02", "close": 1.35, "volume": 6771.0}, {"date": "2025-09-03", "close": 1.34, "volume": 7752.0}, {"date": "2025-09-04", "close": 1.3, "volume": 26716.0}, {"date": "2025-09-05", "close": 1.35, "volume": 9385.0}, {"date": "2025-09-08", "close": 1.5, "volume": 155239.0}, {"date": "2025-09-09", "close": 1.43, "volume": 52196.0}, {"date": "2025-09-10", "close": 1.43, "volume": 20856.0}, {"date": "2025-09-11", "close": 1.43, "volume": 23685.0}, {"date": "2025-09-12", "close": 1.42, "volume": 17358.0}, {"date": "2025-09-15", "close": 1.4196, "volume": 17736.0}, {"date": "2025-09-16", "close": 1.35, "volume": 2093951.0}, {"date": "2025-09-17", "close": 1.34, "volume": 72782.0}, {"date": "2025-09-18", "close": 1.32, "volume": 25064.0}, {"date": "2025-09-19", "close": 1.29, "volume": 97716.0}, {"date": "2025-09-22", "close": 1.32, "volume": 74294.0}, {"date": "2025-09-23", "close": 1.3, "volume": 21890.0}, {"date": "2025-09-24", "close": 1.31, "volume": 36854.0}, {"date": "2025-09-25", "close": 1.27, "volume": 41601.0}, {"date": "2025-09-26", "close": 1.3, "volume": 20190.0}, {"date": "2025-09-29", "close": 1.255, "volume": 33361.0}, {"date": "2025-09-30", "close": 1.27, "volume": 4303.0}, {"date": "2025-10-01", "close": 1.26, "volume": 18967.0}, {"date": "2025-10-02", "close": 1.25, "volume": 20673.0}, {"date": "2025-10-03", "close": 1.26, "volume": 28093.0}, {"date": "2025-10-06", "close": 1.2697, "volume": 11705.0}, {"date": "2025-10-07", "close": 1.25, "volume": 43644.0}, {"date": "2025-10-08", "close": 1.2538, "volume": 12853.0}, {"date": "2025-10-09", "close": 1.28, "volume": 19764.0}, {"date": "2025-10-10", "close": 1.242, "volume": 78275.0}, {"date": "2025-10-13", "close": 1.253, "volume": 9724.0}, {"date": "2025-10-14", "close": 1.263, "volume": 10296.0}, {"date": "2025-10-15", "close": 1.24, "volume": 34540.0}, {"date": "2025-10-16", "close": 1.21, "volume": 51916.0}, {"date": "2025-10-17", "close": 1.24, "volume": 71147.0}, {"date": "2025-10-20", "close": 1.22, "volume": 6214.0}, {"date": "2025-10-21", "close": 1.25, "volume": 24196.0}, {"date": "2025-10-22", "close": 1.22, "volume": 26865.0}, {"date": "2025-10-23", "close": 1.21, "volume": 2664.0}, {"date": "2025-10-24", "close": 1.22, "volume": 6887.0}, {"date": "2025-10-27", "close": 1.25, "volume": 18288.0}, {"date": "2025-10-28", "close": 1.19, "volume": 49475.0}, {"date": "2025-10-29", "close": 1.11, "volume": 80750.0}, {"date": "2025-10-30", "close": 1.13, "volume": 34021.0}, {"date": "2025-10-31", "close": 1.08, "volume": 35215.0}, {"date": "2025-11-03", "close": 1.05, "volume": 34769.0}, {"date": "2025-11-04", "close": 0.9753, "volume": 48293.0}, {"date": "2025-11-05", "close": 0.96, "volume": 8255.0}, {"date": "2025-11-06", "close": 0.95, "volume": 35052.0}, {"date": "2025-11-07", "close": 0.95, "volume": 61225.0}, {"date": "2025-11-10", "close": 0.95, "volume": 15236.0}, {"date": "2025-11-11", "close": 0.93, "volume": 12374.0}, {"date": "2025-11-12", "close": 0.9, "volume": 23509.0}, {"date": "2025-11-13", "close": 0.9226, "volume": 30615.0}, {"date": "2025-11-14", "close": 0.93, "volume": 51819.0}, {"date": "2025-11-17", "close": 0.92, "volume": 21441.0}, {"date": "2025-11-18", "close": 0.9676, "volume": 55258.0}, {"date": "2025-11-19", "close": 0.9495, "volume": 35175.0}, {"date": "2025-11-20", "close": 0.9538, "volume": 13600.0}, {"date": "2025-11-21", "close": 0.9695, "volume": 62812.0}, {"date": "2025-11-24", "close": 0.95, "volume": 40718.0}, {"date": "2025-11-25", "close": 0.9409, "volume": 4490.0}, {"date": "2025-11-26", "close": 0.945, "volume": 10875.0}, {"date": "2025-11-28", "close": 0.92, "volume": 7014.0}, {"date": "2025-12-01", "close": 0.975, "volume": 73195.0}, {"date": "2025-12-02", "close": 0.97, "volume": 16866.0}, {"date": "2025-12-03", "close": 0.8565, "volume": 40688.0}, {"date": "2025-12-04", "close": 0.9, "volume": 5893.0}, {"date": "2025-12-05", "close": 0.9, "volume": 18347.0}, {"date": "2025-12-08", "close": 0.8867, "volume": 5786.0}, {"date": "2025-12-09", "close": 0.841, "volume": 17089.0}, {"date": "2025-12-10", "close": 0.8063, "volume": 19450.0}, {"date": "2025-12-11", "close": 0.7601, "volume": 14794.0}, {"date": "2025-12-12", "close": 0.78, "volume": 23514.0}, {"date": "2025-12-15", "close": 0.7252, "volume": 39550.0}, {"date": "2025-12-16", "close": 0.6551, "volume": 25438.0}, {"date": "2025-12-17", "close": 0.6935, "volume": 119809.0}, {"date": "2025-12-18", "close": 0.6737, "volume": 179583.0}, {"date": "2025-12-19", "close": 0.6375, "volume": 35819.0}, {"date": "2025-12-22", "close": 0.6329, "volume": 14651.0}, {"date": "2025-12-23", "close": 0.6229, "volume": 21244.0}, {"date": "2025-12-24", "close": 0.6199, "volume": 4400.0}, {"date": "2025-12-26", "close": 0.6586, "volume": 35114.0}, {"date": "2025-12-29", "close": 0.5999, "volume": 17478.0}, {"date": "2025-12-30", "close": 0.5928, "volume": 21243.0}, {"date": "2025-12-31", "close": 0.58, "volume": 18102.0}, {"date": "2026-01-02", "close": 0.5826, "volume": 4023.0}, {"date": "2026-01-05", "close": 0.6399, "volume": 216914.0}, {"date": "2026-01-06", "close": 0.6407, "volume": 32367.0}, {"date": "2026-01-07", "close": 0.6, "volume": 55949.0}, {"date": "2026-01-08", "close": 0.5987, "volume": 31562.0}, {"date": "2026-01-09", "close": 0.6187, "volume": 14831.0}, {"date": "2026-01-12", "close": 0.629, "volume": 30321.0}, {"date": "2026-01-13", "close": 0.6315, "volume": 18517.0}, {"date": "2026-01-14", "close": 0.5937, "volume": 57380.0}, {"date": "2026-01-15", "close": 0.624, "volume": 36955.0}, {"date": "2026-01-16", "close": 0.635, "volume": 45616.0}, {"date": "2026-01-20", "close": 0.68, "volume": 1377840.0}, {"date": "2026-01-21", "close": 0.6984, "volume": 384889.0}, {"date": "2026-01-22", "close": 0.65, "volume": 99648.0}, {"date": "2026-01-23", "close": 0.65, "volume": 209417.0}, {"date": "2026-01-26", "close": 0.68, "volume": 59017.0}, {"date": "2026-01-27", "close": 0.66, "volume": 34828.0}, {"date": "2026-01-28", "close": 0.6779, "volume": 47139.0}, {"date": "2026-01-29", "close": 0.6618, "volume": 169380.0}, {"date": "2026-01-30", "close": 0.669, "volume": 56930.0}, {"date": "2026-02-02", "close": 0.659, "volume": 20903.0}, {"date": "2026-02-03", "close": 0.664, "volume": 27454.0}, {"date": "2026-02-04", "close": 0.6187, "volume": 124089.0}, {"date": "2026-02-05", "close": 0.599, "volume": 26786.0}, {"date": "2026-02-06", "close": 0.551, "volume": 43455.0}, {"date": "2026-02-09", "close": 0.6175, "volume": 20938.0}, {"date": "2026-02-10", "close": 0.617, "volume": 20473.0}, {"date": "2026-02-11", "close": 0.6403, "volume": 69837.0}, {"date": "2026-02-12", "close": 0.63, "volume": 37330.0}, {"date": "2026-02-13", "close": 0.6252, "volume": 52603.0}, {"date": "2026-02-17", "close": 0.5926, "volume": 55657.0}, {"date": "2026-02-18", "close": 0.604, "volume": 8153.0}, {"date": "2026-02-19", "close": 0.6, "volume": 13775.0}, {"date": "2026-02-20", "close": 0.603, "volume": 23566.0}, {"date": "2026-02-23", "close": 0.602, "volume": 4665.0}, {"date": "2026-02-24", "close": 0.6276, "volume": 37165.0}, {"date": "2026-02-25", "close": 0.6233, "volume": 12782.0}, {"date": "2026-02-26", "close": 0.6199, "volume": 10968.0}, {"date": "2026-02-27", "close": 0.62, "volume": 15908.0}, {"date": "2026-03-02", "close": 0.5958, "volume": 41080.0}, {"date": "2026-03-03", "close": 0.645, "volume": 31552.0}, {"date": "2026-03-04", "close": 0.6449, "volume": 16599.0}, {"date": "2026-03-05", "close": 0.6354, "volume": 15158.0}, {"date": "2026-03-06", "close": 0.65, "volume": 3893.0}, {"date": "2026-03-09", "close": 0.644, "volume": 2353.0}, {"date": "2026-03-10", "close": 0.68, "volume": 7040.0}, {"date": "2026-03-11", "close": 0.6621, "volume": 28387.0}, {"date": "2026-03-12", "close": 0.641, "volume": 15176.0}, {"date": "2026-03-13", "close": 0.6499, "volume": 1323.0}, {"date": "2026-03-16", "close": 0.6469, "volume": 25756.0}, {"date": "2026-03-17", "close": 0.642, "volume": 32658.0}, {"date": "2026-03-18", "close": 0.643, "volume": 41401.0}, {"date": "2026-03-19", "close": 0.6302, "volume": 12747.0}, {"date": "2026-03-20", "close": 0.611, "volume": 6797.0}, {"date": "2026-03-23", "close": 0.689, "volume": 48414.0}, {"date": "2026-03-24", "close": 0.635, "volume": 78946.0}, {"date": "2026-03-25", "close": 0.6499, "volume": 9982.0}, {"date": "2026-03-26", "close": 0.65, "volume": 24817.0}, {"date": "2026-03-27", "close": 0.655, "volume": 20789.0}, {"date": "2026-03-30", "close": 0.666, "volume": 8504.0}, {"date": "2026-03-31", "close": 0.6588, "volume": 27255.0}, {"date": "2026-04-01", "close": 0.7448, "volume": 27422.0}, {"date": "2026-04-02", "close": 0.7179, "volume": 12041.0}, {"date": "2026-04-06", "close": 0.7342, "volume": 8669.0}, {"date": "2026-04-07", "close": 0.75, "volume": 124228.0}, {"date": "2026-04-08", "close": 0.7459, "volume": 95315.0}, {"date": "2026-04-09", "close": 0.7314, "volume": 77142.0}, {"date": "2026-04-10", "close": 0.76, "volume": 88555.0}, {"date": "2026-04-13", "close": 0.819, "volume": 46554.0}, {"date": "2026-04-14", "close": 0.82, "volume": 47227.0}, {"date": "2026-04-15", "close": 0.8083, "volume": 8504.0}, {"date": "2026-04-16", "close": 0.8445, "volume": 21955.0}, {"date": "2026-04-17", "close": 0.8499, "volume": 17235.0}, {"date": "2026-04-20", "close": 0.8275, "volume": 9759.0}, {"date": "2026-04-21", "close": 0.849, "volume": 3738.0}, {"date": "2026-04-22", "close": 0.888, "volume": 19711.0}, {"date": "2026-04-23", "close": 0.9, "volume": 51889.0}, {"date": "2026-04-24", "close": 0.91, "volume": 36360.0}, {"date": "2026-04-27", "close": 0.94, "volume": 48035.0}, {"date": "2026-04-28", "close": 0.94, "volume": 21451.0}, {"date": "2026-04-29", "close": 0.92, "volume": 6908.0}, {"date": "2026-04-30", "close": 0.893, "volume": 68930.0}, {"date": "2026-05-01", "close": 0.89, "volume": 8195.0}, {"date": "2026-05-04", "close": 0.8602, "volume": 64714.0}, {"date": "2026-05-05", "close": 0.9001, "volume": 39095.0}, {"date": "2026-05-06", "close": 0.989, "volume": 113100.0}, {"date": "2026-05-07", "close": 0.9213, "volume": 16315.0}, {"date": "2026-05-08", "close": 0.9565, "volume": 15621.0}, {"date": "2026-05-11", "close": 0.9499, "volume": 26123.0}, {"date": "2026-05-12", "close": 0.9298, "volume": 4468.0}, {"date": "2026-05-13", "close": 0.9319, "volume": 21097.0}, {"date": "2026-05-14", "close": 0.941, "volume": 21380.0}, {"date": "2026-05-15", "close": 0.9481, "volume": 21889.0}, {"date": "2026-05-18", "close": 0.9499, "volume": 60038.0}, {"date": "2026-05-19", "close": 0.9101, "volume": 34419.0}, {"date": "2026-05-20", "close": 0.95, "volume": 148944.0}, {"date": "2026-05-21", "close": 0.9111, "volume": 25844.0}, {"date": "2026-05-22", "close": 0.9033, "volume": 37470.0}, {"date": "2026-05-26", "close": 0.89, "volume": 28663.0}, {"date": "2026-05-27", "close": 0.8981, "volume": 39449.0}, {"date": "2026-05-28", "close": 0.8971, "volume": 52854.0}, {"date": "2026-05-29", "close": 0.8481, "volume": 11143.0}, {"date": "2026-06-01", "close": 0.771, "volume": 22784.0}, {"date": "2026-06-02", "close": 0.8205, "volume": 6449.0}, {"date": "2026-06-03", "close": 0.7963, "volume": 44384.0}, {"date": "2026-06-04", "close": 0.7931, "volume": 51275.0}, {"date": "2026-06-05", "close": 0.7316, "volume": 1723684.0}, {"date": "2026-06-08", "close": 0.78, "volume": 2131516.0}, {"date": "2026-06-09", "close": 0.7394, "volume": 197955.0}, {"date": "2026-06-10", "close": 0.85, "volume": 148383.0}, {"date": "2026-06-11", "close": 0.82, "volume": 87273.0}, {"date": "2026-06-12", "close": 0.7487, "volume": 175450.0}, {"date": "2026-06-15", "close": 0.7315, "volume": 114474.0}, {"date": "2026-06-16", "close": 0.7288, "volume": 71650.0}, {"date": "2026-06-17", "close": 0.7776, "volume": 58885.0}, {"date": "2026-06-18", "close": 0.7606, "volume": 42291.0}, {"date": "2026-06-22", "close": 0.8, "volume": 58217.0}, {"date": "2026-06-23", "close": 0.77, "volume": 158998.0}, {"date": "2026-06-24", "close": 0.79, "volume": 37421.0}, {"date": "2026-06-25", "close": 0.8206, "volume": 81691.0}, {"date": "2026-06-26", "close": 0.9138, "volume": 54643.0}, {"date": "2026-06-29", "close": 0.9158, "volume": 41280.0}, {"date": "2026-06-30", "close": 0.986, "volume": 89512.0}, {"date": "2026-07-01", "close": 0.9002, "volume": 47631.0}, {"date": "2026-07-02", "close": 0.98, "volume": 78418.0}, {"date": "2026-07-06", "close": 0.9881, "volume": 40285.0}, {"date": "2026-07-07", "close": 1.0415, "volume": 107452.0}, {"date": "2026-07-08", "close": 0.9808, "volume": 213713.0}, {"date": "2026-07-09", "close": 0.99, "volume": 7510.0}, {"date": "2026-07-10", "close": 1.02, "volume": 41486.0}, {"date": "2026-07-13", "close": 1.02, "volume": 5396.0}, {"date": "2026-07-14", "close": 1.03, "volume": 14466.0}, {"date": "2026-07-15", "close": 1.05, "volume": 58584.0}, {"date": "2026-07-16", "close": 1.03, "volume": 47262.0}, {"date": "2026-07-17", "close": 1.01, "volume": 2768.0}, {"date": "2026-07-20", "close": 1.01, "volume": 64539.0}, {"date": "2026-07-21", "close": 1.02, "volume": 9266.0}, {"date": "2026-07-22", "close": 1.03, "volume": 3286.0}, {"date": "2026-07-23", "close": 1.02, "volume": 4246.0}, {"date": "2026-07-24", "close": 1.0, "volume": 3410.0}, {"date": "2026-07-27", "close": 1.0, "volume": 21797.0}, {"date": "2026-07-28", "close": 0.97, "volume": 13421.0}, {"date": "2026-07-29", "close": 0.985, "volume": 4313.0}, {"date": "2026-07-30", "close": 0.99, "volume": 14125.0}, {"date": "2026-07-31", "close": 0.93, "volume": 6012.0}, {"date": "2026-08-03", "close": 0.9901, "volume": 67721.0}, {"date": "2026-08-04", "close": 0.98, "volume": 16484.0}, {"date": "2026-08-05", "close": 1.03, "volume": 12083.0}, {"date": "2026-08-06", "close": 1.01, "volume": 8402.0}, {"date": "2026-08-07", "close": 0.9473, "volume": 58653.0}, {"date": "2026-08-10", "close": 0.9517, "volume": 19310.0}, {"date": "2026-08-11", "close": 0.9511, "volume": 5954.0}, {"date": "2026-08-12", "close": 0.9511, "volume": null}, {"date": "2026-08-13", "close": 0.9541, "volume": 9702.0}, {"date": "2026-08-14", "close": 0.9543, "volume": 8604.0}, {"date": "2026-08-17", "close": 0.8717, "volume": 8247.0}, {"date": "2026-08-18", "close": 0.9301, "volume": 14155.0}, {"date": "2026-08-19", "close": 0.9381, "volume": 10388.0}, {"date": "2026-08-20", "close": 0.9976, "volume": 29870.0}, {"date": "2026-08-21", "close": 1.07, "volume": 56945.0}, {"date": "2026-08-24", "close": 1.06, "volume": 5518.0}, {"date": "2026-08-25", "close": 1.085, "volume": 5905.0}, {"date": "2026-08-26", "close": 1.09, "volume": 9585.0}, {"date": "2026-08-27", "close": 1.04, "volume": 44427.0}, {"date": "2026-08-28", "close": 1.125, "volume": 18695.0}, {"date": "2026-08-31", "close": 1.09, "volume": 6953.0}, {"date": "2026-09-01", "close": 1.1345, "volume": 2580.0}, {"date": "2026-09-02", "close": 1.21, "volume": 26760.0}, {"date": "2026-09-03", "close": 1.0967, "volume": 25989.0}, {"date": "2026-09-04", "close": 1.14, "volume": 10421.0}, {"date": "2026-09-08", "close": 1.13, "volume": 17169.0}, {"date": "2026-09-09", "close": 1.135, "volume": 11764.0}, {"date": "2026-09-10", "close": 1.1799, "volume": 8528.0}, {"date": "2026-09-11", "close": 1.15, "volume": 19483.0}, {"date": "2026-09-14", "close": 1.13, "volume": 16292.0}, {"date": "2026-09-15", "close": 1.0463, "volume": 19105.0}, {"date": "2026-09-16", "close": 1.08, "volume": 27627.0}, {"date": "2026-09-17", "close": 1.13, "volume": 11825.0}, {"date": "2026-09-18", "close": 1.16, "volume": 19011.0}], "refreshing": true}