{"ticker": "SOUN", "overview": {"cik": "1840856", "ticker": "SOUN", "name": "SOUNDHOUND AI, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001806386-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001806386-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097712", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097477", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-04", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-097476", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097474", "price_sensitive": false}, {"form": "S-4MEF", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097412", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096803", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096796", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001920484-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001840856-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001840856-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001248294-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001917995-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920475-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001921640-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920481-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920484-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001588852-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003153", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081089", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077663", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002235", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 9602.45, "net": -9602.45, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "SOUN", "has_prices": true, "as_of": "2026-08-07", "last": 8.02, "prev_close": 7.08, "change": 0.9399999999999995, "change_pct": 0.13276836158192085, "session_volume": 65224970.0, "vwap_5": 7.081234443894666, "vwap_20": 6.526790870116501, "vwap_60": 7.0494554070550155, "vwap_250": 11.660721833699986, "high_52w": 17.11, "low_52w": 5.7, "avg_volume_20": 40057871.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001806386-26-000024", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/000180638626000024/0001806386-26-000024-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001920484-26-000010", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Diana Sroka", "who_key": "SROKA DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9602.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $10K of SOUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1920484/000192048426000010/0001920484-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001248294-26-000005", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Lawrence Marcus", "who_key": "MARCUS LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/000124829426000005/0001248294-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001920475-26-000014", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Majid Emami", "who_key": "EMAMI MAJID", "role": "CSO & SVP, Engineering, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920475/000192047526000014/0001920475-26-000014-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001917995-26-000011", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Keyvan Mohajer", "who_key": "MOHAJER KEYVAN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917995/000191799526000011/0001917995-26-000011-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001921640-26-000011", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Michael Zagorsek", "who_key": "ZAGORSEK MICHAEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921640/000192164026000011/0001921640-26-000011-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001588852-26-000009", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Eric R. Ball", "who_key": "Ball Eric R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/000158885226000009/0001588852-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001920484-26-000007", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Diana Sroka", "who_key": "SROKA DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920484/000192048426000007/0001920484-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001920481-26-000010", "src": "INSIDERS", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "James Ming Hom", "who_key": "HOM JAMES MING", "role": "Chief Product Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SOUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920481/000192048126000010/0001920481-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-003153", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in SOUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003153-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-001091", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. takes a 5.21% passive stake in SOUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0002100119-26-001091-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000701", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. crosses 5% of SOUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0002100121-26-000701-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002319", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. adjusts its stake in SOUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0000102909-26-002319-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2025-20033616-T11", "src": "CONGRESS", "ticker": "SOUN", "cik": "", "company": "SoundHound AI, Inc.", "company_raw": "E - Fields Law Firm 2, LLC\nSoundHound AI, Inc. - Class A\nCommon Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields offloads SOUN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464628}, {"id": "HOUSE-2025-20030803-T41", "src": "CONGRESS", "ticker": "SOUN", "cik": "", "company": "SoundHound AI, Inc.", "company_raw": "organ Stanley - E*TRADE #2\nSoundHound AI, Inc. - Class A\nCommon Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys SOUN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683508}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003153", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in SOUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003153-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-001091", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. takes a 5.21% passive stake in SOUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0002100119-26-001091-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000701", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. crosses 5% of SOUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0002100121-26-000701-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002319", "src": "13DG", "ticker": "SOUN", "cik": "1840856", "company": "SoundHound AI, Inc.", "company_raw": "SOUNDHOUND AI, INC.", "who": "Soundhound AI, Inc.", "who_key": "SOUNDHOUND AI, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SOUNDHOUND AI, INC. adjusts its stake in SOUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840856/0000102909-26-002319-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SoundHound AI, Inc. - Warrant", "new_value": "SOUNDHOUND AI, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840856", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840856", "applied": 1, "detected_at": "2026-10-27T18:07:57.709263"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOUN", "new_value": "SoundHound AI, Inc. - Class A Common Stock", "effective": "", "evidence": "SOUN is listed again under the same company (SoundHound AI, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.970796"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOUNW", "new_value": "SoundHound AI, Inc. - Warrant", "effective": "", "evidence": "SOUNW is listed again under the same company (SoundHound AI, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.655371"}]}, "key_people": [{"who": "Diana Sroka", "who_key": "SROKA DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9602.45, "net": -9602.45, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9602.45, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920484/000192048426000010/0001920484-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 9602.45, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920484/000192048426000010/0001920484-26-000010-index.htm"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}}], "activity": [{"date": "2026-08-27", "net": -9602.45}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001806386-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001806386-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097712", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097477", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-04", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-097476", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097474", "price_sensitive": false}, {"form": "S-4MEF", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097412", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096803", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096796", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001920484-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001840856-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001840856-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001248294-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001917995-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920475-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001921640-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920481-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920484-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001588852-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003153", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081089", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077663", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002235", "price_sensitive": false}], "performance": {"ticker": "SOUN", "has_prices": true, "summary": {"n": 1, "avg": -0.31918505942275044, "win_rate": 0.0, "best": -0.31918505942275044, "worst": -0.31918505942275044, "as_of": "2026-08-07"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 11.78, "return": -0.31918505942275044}]}, "price_series": [{"date": "2022-04-28", "close": 7.5, "volume": 186956.0}, {"date": "2022-04-29", "close": 6.5, "volume": 100593.0}, {"date": "2022-05-02", "close": 10.95, "volume": 17842670.0}, {"date": "2022-05-03", "close": 12.62, "volume": 28541240.0}, {"date": "2022-05-04", "close": 14.51, "volume": 4531605.0}, {"date": "2022-05-05", "close": 14.98, "volume": 3598959.0}, {"date": "2022-05-06", "close": 13.47, "volume": 2212495.0}, {"date": "2022-05-09", "close": 10.35, "volume": 992122.0}, {"date": "2022-05-10", "close": 8.94, "volume": 634845.0}, {"date": "2022-05-11", "close": 7.19, "volume": 561946.0}, {"date": "2022-05-12", "close": 6.62, "volume": 1085656.0}, {"date": "2022-05-13", "close": 6.79, "volume": 582436.0}, {"date": "2022-05-16", "close": 6.1, "volume": 489918.0}, {"date": "2022-05-17", "close": 6.22, "volume": 1359216.0}, {"date": "2022-05-18", "close": 5.19, "volume": 642633.0}, {"date": "2022-05-19", "close": 4.86, "volume": 610657.0}, {"date": "2022-05-20", "close": 4.79, "volume": 778762.0}, {"date": "2022-05-23", "close": 5.14, "volume": 553046.0}, {"date": "2022-05-24", "close": 5.45, "volume": 570803.0}, {"date": "2022-05-25", "close": 5.95, "volume": 478068.0}, {"date": "2022-05-26", "close": 6.52, "volume": 414970.0}, {"date": "2022-05-27", "close": 7.91, "volume": 687403.0}, {"date": "2022-05-31", "close": 7.68, "volume": 605136.0}, {"date": "2022-06-01", "close": 8.57, "volume": 977029.0}, {"date": "2022-06-02", "close": 7.95, "volume": 783900.0}, {"date": "2022-06-03", "close": 7.94, "volume": 862959.0}, {"date": "2022-06-06", "close": 4.1, "volume": 3143952.0}, {"date": "2022-06-07", "close": 4.0, "volume": 1677103.0}, {"date": "2022-06-08", "close": 4.18, "volume": 1080275.0}, {"date": "2022-06-09", "close": 4.2, "volume": 2956466.0}, {"date": "2022-06-10", "close": 3.62, "volume": 1277722.0}, {"date": "2022-06-13", "close": 3.2, "volume": 782704.0}, {"date": "2022-06-14", "close": 2.93, "volume": 591253.0}, {"date": "2022-06-15", "close": 2.84, "volume": 860974.0}, {"date": "2022-06-16", "close": 2.67, "volume": 703383.0}, {"date": "2022-06-17", "close": 4.0, "volume": 23696170.0}, {"date": "2022-06-21", "close": 3.75, "volume": 2224665.0}, {"date": "2022-06-22", "close": 3.59, "volume": 801773.0}, {"date": "2022-06-23", "close": 3.45, "volume": 467105.0}, {"date": "2022-06-24", "close": 3.2, "volume": 454825.0}, {"date": "2022-06-27", "close": 2.94, "volume": 519692.0}, {"date": "2022-06-28", "close": 2.95, "volume": 572736.0}, {"date": "2022-06-29", "close": 2.715, "volume": 421108.0}, {"date": "2022-06-30", "close": 2.68, "volume": 439891.0}, {"date": "2022-07-01", "close": 2.59, "volume": 532458.0}, {"date": "2022-07-05", "close": 3.07, "volume": 622461.0}, {"date": "2022-07-06", "close": 3.03, "volume": 196535.0}, {"date": "2022-07-07", "close": 3.14, "volume": 317655.0}, {"date": "2022-07-08", "close": 3.1, "volume": 174438.0}, {"date": "2022-07-11", "close": 3.25, "volume": 723809.0}, {"date": "2022-07-12", "close": 3.5, "volume": 532240.0}, {"date": "2022-07-13", "close": 3.37, "volume": 241845.0}, {"date": "2022-07-14", "close": 3.23, "volume": 226462.0}, {"date": "2022-07-15", "close": 3.52, "volume": 436790.0}, {"date": "2022-07-18", "close": 3.63, "volume": 617533.0}, {"date": "2022-07-19", "close": 3.68, "volume": 308412.0}, {"date": "2022-07-20", "close": 4.25, "volume": 506751.0}, {"date": "2022-07-21", "close": 4.17, "volume": 392804.0}, {"date": "2022-07-22", "close": 3.73, "volume": 458449.0}, {"date": "2022-07-25", "close": 4.1, "volume": 341642.0}, {"date": "2022-07-26", "close": 3.6, "volume": 179882.0}, {"date": "2022-07-27", "close": 3.79, "volume": 220657.0}, {"date": "2022-07-28", "close": 3.69, "volume": 177123.0}, {"date": "2022-07-29", "close": 3.5, "volume": 241290.0}, {"date": "2022-08-01", "close": 3.65, "volume": 188647.0}, {"date": "2022-08-02", "close": 3.93, "volume": 288651.0}, {"date": "2022-08-03", "close": 3.8, "volume": 257242.0}, {"date": "2022-08-04", "close": 3.7, "volume": 136590.0}, {"date": "2022-08-05", "close": 3.77, "volume": 143603.0}, {"date": "2022-08-08", "close": 3.51, "volume": 232583.0}, {"date": "2022-08-09", "close": 3.21, "volume": 284713.0}, {"date": "2022-08-10", "close": 3.57, "volume": 313548.0}, {"date": "2022-08-11", "close": 3.57, "volume": 480117.0}, {"date": "2022-08-12", "close": 3.66, "volume": 334873.0}, {"date": "2022-08-15", "close": 3.75, "volume": 231024.0}, {"date": "2022-08-16", "close": 3.68, "volume": 272950.0}, {"date": "2022-08-17", "close": 3.42, "volume": 114040.0}, {"date": "2022-08-18", "close": 3.36, "volume": 223980.0}, {"date": "2022-08-19", "close": 3.23, "volume": 160880.0}, {"date": "2022-08-22", "close": 2.855, "volume": 277517.0}, {"date": "2022-08-23", "close": 2.965, "volume": 80273.0}, {"date": "2022-08-24", "close": 3.01, "volume": 133464.0}, {"date": "2022-08-25", "close": 3.15, "volume": 128429.0}, {"date": "2022-08-26", "close": 2.95, "volume": 122264.0}, {"date": "2022-08-29", "close": 2.86, "volume": 127817.0}, {"date": "2022-08-30", "close": 2.88, "volume": 122613.0}, {"date": "2022-08-31", "close": 2.85, "volume": 153199.0}, {"date": "2022-09-01", "close": 3.2, "volume": 389157.0}, {"date": "2022-09-02", "close": 3.31, "volume": 164872.0}, {"date": "2022-09-06", "close": 2.91, "volume": 189701.0}, {"date": "2022-09-07", "close": 3.01, "volume": 88663.0}, {"date": "2022-09-08", "close": 3.16, "volume": 194535.0}, {"date": "2022-09-09", "close": 3.24, "volume": 613382.0}, {"date": "2022-09-12", "close": 3.26, "volume": 69315.0}, {"date": "2022-09-13", "close": 3.23, "volume": 175562.0}, {"date": "2022-09-14", "close": 3.32, "volume": 77245.0}, {"date": "2022-09-15", "close": 3.25, "volume": 111332.0}, {"date": "2022-09-16", "close": 3.74, "volume": 388131.0}, {"date": "2022-09-19", "close": 3.24, "volume": 101568.0}, {"date": "2022-09-20", "close": 3.04, "volume": 100362.0}, {"date": "2022-09-21", "close": 2.85, "volume": 317595.0}, {"date": "2022-09-22", "close": 3.24, "volume": 212563.0}, {"date": "2022-09-23", "close": 3.07, "volume": 184170.0}, {"date": "2022-09-26", "close": 3.08, "volume": 176661.0}, {"date": "2022-09-27", "close": 3.26, "volume": 185756.0}, {"date": "2022-09-28", "close": 3.34, "volume": 137892.0}, {"date": "2022-09-29", "close": 3.24, "volume": 222399.0}, {"date": "2022-09-30", "close": 3.28, "volume": 206030.0}, {"date": "2022-10-03", "close": 3.52, "volume": 149551.0}, {"date": "2022-10-04", "close": 3.77, "volume": 303531.0}, {"date": "2022-10-05", "close": 3.61, "volume": 151355.0}, {"date": "2022-10-06", "close": 3.68, "volume": 132733.0}, {"date": "2022-10-07", "close": 3.42, "volume": 106661.0}, {"date": "2022-10-10", "close": 3.59, "volume": 282708.0}, {"date": "2022-10-11", "close": 3.5, "volume": 195153.0}, {"date": "2022-10-12", "close": 3.47, "volume": 169775.0}, {"date": "2022-10-13", "close": 3.37, "volume": 240609.0}, {"date": "2022-10-14", "close": 3.93, "volume": 1190717.0}, {"date": "2022-10-17", "close": 3.5, "volume": 578446.0}, {"date": "2022-10-18", "close": 3.19, "volume": 445360.0}, {"date": "2022-10-19", "close": 3.13, "volume": 267703.0}, {"date": "2022-10-20", "close": 2.92, "volume": 292545.0}, {"date": "2022-10-21", "close": 2.95, "volume": 281967.0}, {"date": "2022-10-24", "close": 2.685, "volume": 327396.0}, {"date": "2022-10-25", "close": 2.83, "volume": 215068.0}, {"date": "2022-10-26", "close": 2.8, "volume": 233250.0}, {"date": "2022-10-27", "close": 2.68, "volume": 99688.0}, {"date": "2022-10-28", "close": 2.55, "volume": 293513.0}, {"date": "2022-10-31", "close": 2.71, "volume": 145033.0}, {"date": "2022-11-01", "close": 2.61, "volume": 163238.0}, {"date": "2022-11-02", "close": 2.4, "volume": 231033.0}, {"date": "2022-11-03", "close": 2.2, "volume": 260654.0}, {"date": "2022-11-04", "close": 2.11, "volume": 140028.0}, {"date": "2022-11-07", "close": 1.99, "volume": 193932.0}, {"date": "2022-11-08", "close": 2.04, "volume": 224301.0}, {"date": "2022-11-09", "close": 2.06, "volume": 105607.0}, {"date": "2022-11-10", "close": 1.89, "volume": 428247.0}, {"date": "2022-11-11", "close": 1.81, "volume": 4426640.0}, {"date": "2022-11-14", "close": 1.85, "volume": 852805.0}, {"date": "2022-11-15", "close": 1.82, "volume": 352322.0}, {"date": "2022-11-16", "close": 1.91, "volume": 283008.0}, {"date": "2022-11-17", "close": 2.03, "volume": 534352.0}, {"date": "2022-11-18", "close": 1.92, "volume": 413138.0}, {"date": "2022-11-21", "close": 1.62, "volume": 772352.0}, {"date": "2022-11-22", "close": 1.45, "volume": 795971.0}, {"date": "2022-11-23", "close": 1.45, "volume": 930489.0}, {"date": "2022-11-25", "close": 1.52, "volume": 200583.0}, {"date": "2022-11-28", "close": 1.33, "volume": 347695.0}, {"date": "2022-11-29", "close": 1.32, "volume": 273064.0}, {"date": "2022-11-30", "close": 1.28, "volume": 489674.0}, {"date": "2022-12-01", "close": 1.25, "volume": 310363.0}, {"date": "2022-12-02", "close": 1.35, "volume": 290157.0}, {"date": "2022-12-05", "close": 1.27, "volume": 457234.0}, {"date": "2022-12-06", "close": 1.29, "volume": 226494.0}, {"date": "2022-12-07", "close": 1.19, "volume": 380705.0}, {"date": "2022-12-08", "close": 1.2, "volume": 319402.0}, {"date": "2022-12-09", "close": 1.37, "volume": 439728.0}, {"date": "2022-12-12", "close": 1.12, "volume": 522185.0}, {"date": "2022-12-13", "close": 1.14, "volume": 416854.0}, {"date": "2022-12-14", "close": 1.15, "volume": 1318672.0}, {"date": "2022-12-15", "close": 1.21, "volume": 1326369.0}, {"date": "2022-12-16", "close": 1.16, "volume": 1949583.0}, {"date": "2022-12-19", "close": 1.13, "volume": 1405186.0}, {"date": "2022-12-20", "close": 1.1, "volume": 1554083.0}, {"date": "2022-12-21", "close": 1.02, "volume": 339855.0}, {"date": "2022-12-22", "close": 0.9657, "volume": 281685.0}, {"date": "2022-12-23", "close": 1.0, "volume": 154852.0}, {"date": "2022-12-27", "close": 0.9891, "volume": 179119.0}, {"date": "2022-12-28", "close": 1.0, "volume": 128367.0}, {"date": "2022-12-29", "close": 1.03, "volume": 294514.0}, {"date": "2022-12-30", "close": 1.77, "volume": 6816917.0}, {"date": "2023-01-03", "close": 1.31, "volume": 4381489.0}, {"date": "2023-01-04", "close": 1.18, "volume": 1190370.0}, {"date": "2023-01-05", "close": 1.1, "volume": 675355.0}, {"date": "2023-01-06", "close": 1.07, "volume": 784355.0}, {"date": "2023-01-09", "close": 1.03, "volume": 1044503.0}, {"date": "2023-01-10", "close": 1.04, "volume": 552677.0}, {"date": "2023-01-11", "close": 1.07, "volume": 797157.0}, {"date": "2023-01-12", "close": 1.1, "volume": 757867.0}, {"date": "2023-01-13", "close": 1.21, "volume": 5592388.0}, {"date": "2023-01-17", "close": 1.35, "volume": 5476560.0}, {"date": "2023-01-18", "close": 1.25, "volume": 1625679.0}, {"date": "2023-01-19", "close": 1.25, "volume": 496387.0}, {"date": "2023-01-20", "close": 1.42, "volume": 1492355.0}, {"date": "2023-01-23", "close": 1.47, "volume": 1589709.0}, {"date": "2023-01-24", "close": 1.44, "volume": 1154810.0}, {"date": "2023-01-25", "close": 1.46, "volume": 862083.0}, {"date": "2023-01-26", "close": 1.55, "volume": 5643208.0}, {"date": "2023-01-27", "close": 1.81, "volume": 22783720.0}, {"date": "2023-01-30", "close": 2.06, "volume": 7885042.0}, {"date": "2023-01-31", "close": 1.99, "volume": 11538570.0}, {"date": "2023-02-01", "close": 2.06, "volume": 5067593.0}, {"date": "2023-02-02", "close": 1.96, "volume": 3999661.0}, {"date": "2023-02-03", "close": 2.82, "volume": 45282590.0}, {"date": "2023-02-06", "close": 4.03, "volume": 96671160.0}, {"date": "2023-02-07", "close": 3.6, "volume": 56495950.0}, {"date": "2023-02-08", "close": 4.63, "volume": 64985990.0}, {"date": "2023-02-09", "close": 4.0, "volume": 39092160.0}, {"date": "2023-02-10", "close": 3.96, "volume": 18341070.0}, {"date": "2023-02-13", "close": 3.28, "volume": 16022460.0}, {"date": "2023-02-14", "close": 3.77, "volume": 21595890.0}, {"date": "2023-02-15", "close": 3.92, "volume": 22897640.0}, {"date": "2023-02-16", "close": 3.66, "volume": 14167880.0}, {"date": "2023-02-17", "close": 4.02, "volume": 13408540.0}, {"date": "2023-02-21", "close": 3.82, "volume": 11205760.0}, {"date": "2023-02-22", "close": 3.98, "volume": 11744110.0}, {"date": "2023-02-23", "close": 3.92, "volume": 33329130.0}, {"date": "2023-02-24", "close": 3.565, "volume": 8404143.0}, {"date": "2023-02-27", "close": 3.13, "volume": 14736180.0}, {"date": "2023-02-28", "close": 2.99, "volume": 8666760.0}, {"date": "2023-03-01", "close": 2.82, "volume": 5769964.0}, {"date": "2023-03-02", "close": 2.53, "volume": 9218001.0}, {"date": "2023-03-03", "close": 3.15, "volume": 26965120.0}, {"date": "2023-03-06", "close": 3.26, "volume": 18879940.0}, {"date": "2023-03-07", "close": 3.33, "volume": 17315650.0}, {"date": "2023-03-08", "close": 2.595, "volume": 15184320.0}, {"date": "2023-03-09", "close": 2.21, "volume": 13297050.0}, {"date": "2023-03-10", "close": 1.99, "volume": 10675700.0}, {"date": "2023-03-13", "close": 2.08, "volume": 8853768.0}, {"date": "2023-03-14", "close": 1.91, "volume": 7716346.0}, {"date": "2023-03-15", "close": 1.85, "volume": 4539172.0}, {"date": "2023-03-16", "close": 1.83, "volume": 4304289.0}, {"date": "2023-03-17", "close": 1.76, "volume": 6603490.0}, {"date": "2023-03-20", "close": 1.59, "volume": 4709307.0}, {"date": "2023-03-21", "close": 1.98, "volume": 10157630.0}, {"date": "2023-03-22", "close": 1.92, "volume": 7476713.0}, {"date": "2023-03-23", "close": 1.96, "volume": 8437884.0}, {"date": "2023-03-24", "close": 2.1, "volume": 5827813.0}, {"date": "2023-03-27", "close": 2.14, "volume": 5137776.0}, {"date": "2023-03-28", "close": 2.0, "volume": 3449256.0}, {"date": "2023-03-29", "close": 2.09, "volume": 4205010.0}, {"date": "2023-03-30", "close": 1.97, "volume": 4830952.0}, {"date": "2023-03-31", "close": 2.76, "volume": 38827030.0}, {"date": "2023-04-03", "close": 3.21, "volume": 48911000.0}, {"date": "2023-04-04", "close": 2.81, "volume": 15738650.0}, {"date": "2023-04-05", "close": 2.46, "volume": 7836215.0}, {"date": "2023-04-06", "close": 2.83, "volume": 21758610.0}, {"date": "2023-04-10", "close": 3.07, "volume": 16129390.0}, {"date": "2023-04-11", "close": 2.87, "volume": 17690510.0}, {"date": "2023-04-12", "close": 2.82, "volume": 14917600.0}, {"date": "2023-04-13", "close": 2.68, "volume": 12609740.0}, {"date": "2023-04-14", "close": 2.64, "volume": 20347700.0}, {"date": "2023-04-17", "close": 2.93, "volume": 17077050.0}, {"date": "2023-04-18", "close": 3.07, "volume": 15119950.0}, {"date": "2023-04-19", "close": 2.76, "volume": 10971390.0}, {"date": "2023-04-20", "close": 2.58, "volume": 9894250.0}, {"date": "2023-04-21", "close": 2.43, "volume": 8192064.0}, {"date": "2023-04-24", "close": 2.45, "volume": 10755150.0}, {"date": "2023-04-25", "close": 2.26, "volume": 5840528.0}, {"date": "2023-04-26", "close": 2.35, "volume": 6911470.0}, {"date": "2023-04-27", "close": 2.54, "volume": 6824980.0}, {"date": "2023-04-28", "close": 2.66, "volume": 5135313.0}, {"date": "2023-05-01", "close": 2.57, "volume": 5468021.0}, {"date": "2023-05-02", "close": 2.38, "volume": 5073542.0}, {"date": "2023-05-03", "close": 2.33, "volume": 4920416.0}, {"date": "2023-05-04", "close": 2.45, "volume": 7386651.0}, {"date": "2023-05-05", "close": 2.66, "volume": 6368235.0}, {"date": "2023-05-08", "close": 2.72, "volume": 5723720.0}, {"date": "2023-05-09", "close": 2.72, "volume": 6437066.0}, {"date": "2023-05-10", "close": 2.55, "volume": 6441788.0}, {"date": "2023-05-11", "close": 2.57, "volume": 6527464.0}, {"date": "2023-05-12", "close": 2.48, "volume": 6942541.0}, {"date": "2023-05-15", "close": 2.6, "volume": 11190380.0}, {"date": "2023-05-16", "close": 2.42, "volume": 5541071.0}, {"date": "2023-05-17", "close": 2.66, "volume": 7143099.0}, {"date": "2023-05-18", "close": 2.83, "volume": 12008200.0}, {"date": "2023-05-19", "close": 2.73, "volume": 11241750.0}, {"date": "2023-05-22", "close": 3.15, "volume": 15294980.0}, {"date": "2023-05-23", "close": 2.93, "volume": 12063020.0}, {"date": "2023-05-24", "close": 2.98, "volume": 9580566.0}, {"date": "2023-05-25", "close": 2.98, "volume": 19839470.0}, {"date": "2023-05-26", "close": 2.86, "volume": 22346580.0}, {"date": "2023-05-30", "close": 3.12, "volume": 21857560.0}, {"date": "2023-05-31", "close": 3.05, "volume": 18514770.0}, {"date": "2023-06-01", "close": 2.94, "volume": 10329180.0}, {"date": "2023-06-02", "close": 2.9, "volume": 4747762.0}, {"date": "2023-06-05", "close": 2.69, "volume": 9959068.0}, {"date": "2023-06-06", "close": 2.62, "volume": 10049100.0}, {"date": "2023-06-07", "close": 2.61, "volume": 10535350.0}, {"date": "2023-06-08", "close": 2.8, "volume": 7894462.0}, {"date": "2023-06-09", "close": 3.0, "volume": 14970110.0}, {"date": "2023-06-12", "close": 3.19, "volume": 12317160.0}, {"date": "2023-06-13", "close": 3.15, "volume": 19608650.0}, {"date": "2023-06-14", "close": 3.02, "volume": 10675520.0}, {"date": "2023-06-15", "close": 3.37, "volume": 27611900.0}, {"date": "2023-06-16", "close": 3.34, "volume": 28848830.0}, {"date": "2023-06-20", "close": 3.99, "volume": 31943880.0}, {"date": "2023-06-21", "close": 3.77, "volume": 16277070.0}, {"date": "2023-06-22", "close": 4.08, "volume": 33684430.0}, {"date": "2023-06-23", "close": 3.66, "volume": 35326480.0}, {"date": "2023-06-26", "close": 4.05, "volume": 42759380.0}, {"date": "2023-06-27", "close": 4.2, "volume": 22321270.0}, {"date": "2023-06-28", "close": 4.71, "volume": 30712410.0}, {"date": "2023-06-29", "close": 4.5, "volume": 28141060.0}, {"date": "2023-06-30", "close": 4.55, "volume": 21898970.0}, {"date": "2023-07-03", "close": 4.53, "volume": 8221692.0}, {"date": "2023-07-05", "close": 4.19, "volume": 19395700.0}, {"date": "2023-07-06", "close": 3.52, "volume": 33567570.0}, {"date": "2023-07-07", "close": 3.63, "volume": 17361100.0}, {"date": "2023-07-10", "close": 3.77, "volume": 12891870.0}, {"date": "2023-07-11", "close": 3.53, "volume": 20993650.0}, {"date": "2023-07-12", "close": 3.6, "volume": 13793920.0}, {"date": "2023-07-13", "close": 3.74, "volume": 18314470.0}, {"date": "2023-07-14", "close": 3.47, "volume": 15027830.0}, {"date": "2023-07-17", "close": 3.58, "volume": 9928817.0}, {"date": "2023-07-18", "close": 3.69, "volume": 11084050.0}, {"date": "2023-07-19", "close": 3.6, "volume": 14688330.0}, {"date": "2023-07-20", "close": 3.17, "volume": 20548120.0}, {"date": "2023-07-21", "close": 3.17, "volume": 10992940.0}, {"date": "2023-07-24", "close": 2.92, "volume": 19717310.0}, {"date": "2023-07-25", "close": 2.33, "volume": 34848670.0}, {"date": "2023-07-26", "close": 2.45, "volume": 26990180.0}, {"date": "2023-07-27", "close": 2.23, "volume": 44191700.0}, {"date": "2023-07-28", "close": 2.41, "volume": 19067960.0}, {"date": "2023-07-31", "close": 2.33, "volume": 15857470.0}, {"date": "2023-08-01", "close": 2.39, "volume": 12547940.0}, {"date": "2023-08-02", "close": 2.27, "volume": 11774780.0}, {"date": "2023-08-03", "close": 2.21, "volume": 7930889.0}, {"date": "2023-08-04", "close": 2.1, "volume": 12065250.0}, {"date": "2023-08-07", "close": 2.03, "volume": 13898610.0}, {"date": "2023-08-08", "close": 1.99, "volume": 15394040.0}, {"date": "2023-08-09", "close": 2.06, "volume": 30430530.0}, {"date": "2023-08-10", "close": 1.89, "volume": 20162240.0}, {"date": "2023-08-11", "close": 1.94, "volume": 12652130.0}, {"date": "2023-08-14", "close": 2.4, "volume": 42422220.0}, {"date": "2023-08-15", "close": 2.32, "volume": 15037910.0}, {"date": "2023-08-16", "close": 2.39, "volume": 22925660.0}, {"date": "2023-08-17", "close": 2.19, "volume": 19320810.0}, {"date": "2023-08-18", "close": 2.16, "volume": 13344060.0}, {"date": "2023-08-21", "close": 2.36, "volume": 12010140.0}, {"date": "2023-08-22", "close": 2.36, "volume": 12352100.0}, {"date": "2023-08-23", "close": 2.44, "volume": 13896340.0}, {"date": "2023-08-24", "close": 2.27, "volume": 13878740.0}, {"date": "2023-08-25", "close": 2.32, "volume": 10842660.0}, {"date": "2023-08-28", "close": 2.42, "volume": 12538290.0}, {"date": "2023-08-29", "close": 2.48, "volume": 12378030.0}, {"date": "2023-08-30", "close": 2.64, "volume": 19146910.0}, {"date": "2023-08-31", "close": 2.52, "volume": 13130470.0}, {"date": "2023-09-01", "close": 2.52, "volume": 10333340.0}, {"date": "2023-09-05", "close": 2.46, "volume": 10598580.0}, {"date": "2023-09-06", "close": 2.41, "volume": 10336410.0}, {"date": "2023-09-07", "close": 2.34, "volume": 10299030.0}, {"date": "2023-09-08", "close": 2.3, "volume": 7118642.0}, {"date": "2023-09-11", "close": 2.25, "volume": 7266027.0}, {"date": "2023-09-12", "close": 2.26, "volume": 7575459.0}, {"date": "2023-09-13", "close": 2.26, "volume": 7010851.0}, {"date": "2023-09-14", "close": 2.15, "volume": 11781440.0}, {"date": "2023-09-15", "close": 2.13, "volume": 18042840.0}, {"date": "2023-09-18", "close": 2.25, "volume": 11049980.0}, {"date": "2023-09-19", "close": 2.13, "volume": 7153285.0}, {"date": "2023-09-20", "close": 2.04, "volume": 8033371.0}, {"date": "2023-09-21", "close": 1.91, "volume": 8711020.0}, {"date": "2023-09-22", "close": 1.82, "volume": 10002150.0}, {"date": "2023-09-25", "close": 1.75, "volume": 8411827.0}, {"date": "2023-09-26", "close": 1.6, "volume": 13615560.0}, {"date": "2023-09-27", "close": 1.8, "volume": 21541410.0}, {"date": "2023-09-28", "close": 1.89, "volume": 10084910.0}, {"date": "2023-09-29", "close": 2.01, "volume": 12994020.0}, {"date": "2023-10-02", "close": 1.96, "volume": 8912812.0}, {"date": "2023-10-03", "close": 1.9, "volume": 7245409.0}, {"date": "2023-10-04", "close": 1.97, "volume": 4652369.0}, {"date": "2023-10-05", "close": 2.02, "volume": 6461800.0}, {"date": "2023-10-06", "close": 2.01, "volume": 5613617.0}, {"date": "2023-10-09", "close": 1.94, "volume": 4926302.0}, {"date": "2023-10-10", "close": 1.99, "volume": 6015113.0}, {"date": "2023-10-11", "close": 1.9, "volume": 5533735.0}, {"date": "2023-10-12", "close": 1.79, "volume": 6995259.0}, {"date": "2023-10-13", "close": 1.78, "volume": 3801484.0}, {"date": "2023-10-16", "close": 1.89, "volume": 5253188.0}, {"date": "2023-10-17", "close": 1.9, "volume": 4034173.0}, {"date": "2023-10-18", "close": 1.78, "volume": 4583367.0}, {"date": "2023-10-19", "close": 1.77, "volume": 3508881.0}, {"date": "2023-10-20", "close": 1.71, "volume": 5388218.0}, {"date": "2023-10-23", "close": 1.64, "volume": 6693216.0}, {"date": "2023-10-24", "close": 1.69, "volume": 6124020.0}, {"date": "2023-10-25", "close": 1.6, "volume": 4808336.0}, {"date": "2023-10-26", "close": 1.56, "volume": 9170449.0}, {"date": "2023-10-27", "close": 1.57, "volume": 4155490.0}, {"date": "2023-10-30", "close": 1.57, "volume": 5066385.0}, {"date": "2023-10-31", "close": 1.59, "volume": 3575977.0}, {"date": "2023-11-01", "close": 1.54, "volume": 4865030.0}, {"date": "2023-11-02", "close": 1.72, "volume": 6609463.0}, {"date": "2023-11-03", "close": 1.84, "volume": 6459306.0}, {"date": "2023-11-06", "close": 1.78, "volume": 5789023.0}, {"date": "2023-11-07", "close": 1.82, "volume": 5306914.0}, {"date": "2023-11-08", "close": 1.77, "volume": 4891851.0}, {"date": "2023-11-09", "close": 1.73, "volume": 10417260.0}, {"date": "2023-11-10", "close": 1.79, "volume": 16850760.0}, {"date": "2023-11-13", "close": 1.99, "volume": 11338160.0}, {"date": "2023-11-14", "close": 2.13, "volume": 14108130.0}, {"date": "2023-11-15", "close": 2.23, "volume": 14027380.0}, {"date": "2023-11-16", "close": 2.11, "volume": 10179770.0}, {"date": "2023-11-17", "close": 2.23, "volume": 9206137.0}, {"date": "2023-11-20", "close": 2.22, "volume": 14542370.0}, {"date": "2023-11-21", "close": 2.12, "volume": 7925233.0}, {"date": "2023-11-22", "close": 2.17, "volume": 6128109.0}, {"date": "2023-11-24", "close": 2.16, "volume": 3789209.0}, {"date": "2023-11-27", "close": 2.23, "volume": 9573260.0}, {"date": "2023-11-28", "close": 2.28, "volume": 7162455.0}, {"date": "2023-11-29", "close": 2.3, "volume": 13297280.0}, {"date": "2023-11-30", "close": 2.14, "volume": 8880997.0}, {"date": "2023-12-01", "close": 2.3, "volume": 7520517.0}, {"date": "2023-12-04", "close": 2.28, "volume": 7739298.0}, {"date": "2023-12-05", "close": 2.1, "volume": 11528790.0}, {"date": "2023-12-06", "close": 2.09, "volume": 8995367.0}, {"date": "2023-12-07", "close": 2.11, "volume": 6574024.0}, {"date": "2023-12-08", "close": 2.1, "volume": 6231683.0}, {"date": "2023-12-11", "close": 2.04, "volume": 6313828.0}, {"date": "2023-12-12", "close": 1.97, "volume": 8406524.0}, {"date": "2023-12-13", "close": 2.19, "volume": 11129390.0}, {"date": "2023-12-14", "close": 2.26, "volume": 14801220.0}, {"date": "2023-12-15", "close": 2.21, "volume": 8255293.0}, {"date": "2023-12-18", "close": 2.17, "volume": 6347917.0}, {"date": "2023-12-19", "close": 2.24, "volume": 11628170.0}, {"date": "2023-12-20", "close": 2.09, "volume": 10975820.0}, {"date": "2023-12-21", "close": 2.13, "volume": 7977671.0}, {"date": "2023-12-22", "close": 2.07, "volume": 6407430.0}, {"date": "2023-12-26", "close": 2.13, "volume": 5446836.0}, {"date": "2023-12-27", "close": 2.13, "volume": 7976660.0}, {"date": "2023-12-28", "close": 2.23, "volume": 14767090.0}, {"date": "2023-12-29", "close": 2.12, "volume": 8985095.0}, {"date": "2024-01-02", "close": 2.08, "volume": 8143725.0}, {"date": "2024-01-03", "close": 1.98, "volume": 8034234.0}, {"date": "2024-01-04", "close": 2.06, "volume": 5705301.0}, {"date": "2024-01-05", "close": 1.99, "volume": 6431163.0}, {"date": "2024-01-08", "close": 2.1, "volume": 11855880.0}, {"date": "2024-01-09", "close": 1.87, "volume": 20448390.0}, {"date": "2024-01-10", "close": 1.875, "volume": 5701583.0}, {"date": "2024-01-11", "close": 1.77, "volume": 11816490.0}, {"date": "2024-01-12", "close": 1.82, "volume": 5770219.0}, {"date": "2024-01-16", "close": 1.82, "volume": 6006437.0}, {"date": "2024-01-17", "close": 1.79, "volume": 4984149.0}, {"date": "2024-01-18", "close": 1.81, "volume": 4224347.0}, {"date": "2024-01-19", "close": 1.85, "volume": 7238468.0}, {"date": "2024-01-22", "close": 1.98, "volume": 9585766.0}, {"date": "2024-01-23", "close": 1.92, "volume": 6650625.0}, {"date": "2024-01-24", "close": 1.9, "volume": 6798280.0}, {"date": "2024-01-25", "close": 1.86, "volume": 7130979.0}, {"date": "2024-01-26", "close": 1.84, "volume": 4709152.0}, {"date": "2024-01-29", "close": 1.88, "volume": 4270150.0}, {"date": "2024-01-30", "close": 1.79, "volume": 6082792.0}, {"date": "2024-01-31", "close": 1.66, "volume": 11053910.0}, {"date": "2024-02-01", "close": 1.71, "volume": 4870280.0}, {"date": "2024-02-02", "close": 1.7, "volume": 4869627.0}, {"date": "2024-02-05", "close": 1.63, "volume": 7147315.0}, {"date": "2024-02-06", "close": 1.72, "volume": 7435540.0}, {"date": "2024-02-07", "close": 1.71, "volume": 6067284.0}, {"date": "2024-02-08", "close": 1.95, "volume": 14361890.0}, {"date": "2024-02-09", "close": 2.26, "volume": 37499590.0}, {"date": "2024-02-12", "close": 2.35, "volume": 25558590.0}, {"date": "2024-02-13", "close": 2.275, "volume": 12015440.0}, {"date": "2024-02-14", "close": 2.255, "volume": 38358850.0}, {"date": "2024-02-15", "close": 3.76, "volume": 298289400.0}, {"date": "2024-02-16", "close": 3.82, "volume": 119654500.0}, {"date": "2024-02-20", "close": 3.99, "volume": 101328700.0}, {"date": "2024-02-21", "close": 3.77, "volume": 67574030.0}, {"date": "2024-02-22", "close": 3.97, "volume": 65880840.0}, {"date": "2024-02-23", "close": 3.92, "volume": 34654260.0}, {"date": "2024-02-26", "close": 5.75, "volume": 212903900.0}, {"date": "2024-02-27", "close": 6.86, "volume": 301330100.0}, {"date": "2024-02-28", "close": 6.34, "volume": 118471700.0}, {"date": "2024-02-29", "close": 7.42, "volume": 176458500.0}, {"date": "2024-03-01", "close": 6.035, "volume": 145630600.0}, {"date": "2024-03-04", "close": 5.625, "volume": 91609240.0}, {"date": "2024-03-05", "close": 4.96, "volume": 68351480.0}, {"date": "2024-03-06", "close": 5.04, "volume": 43980960.0}, {"date": "2024-03-07", "close": 5.63, "volume": 86865560.0}, {"date": "2024-03-08", "close": 5.86, "volume": 75181960.0}, {"date": "2024-03-11", "close": 5.98, "volume": 44899650.0}, {"date": "2024-03-12", "close": 6.93, "volume": 92595400.0}, {"date": "2024-03-13", "close": 8.65, "volume": 173288800.0}, {"date": "2024-03-14", "close": 8.37, "volume": 224854800.0}, {"date": "2024-03-15", "close": 8.91, "volume": 128194300.0}, {"date": "2024-03-18", "close": 8.24, "volume": 93816390.0}, {"date": "2024-03-19", "close": 8.33, "volume": 100646800.0}, {"date": "2024-03-20", "close": 7.93, "volume": 90598100.0}, {"date": "2024-03-21", "close": 6.68, "volume": 118433500.0}, {"date": "2024-03-22", "close": 6.14, "volume": 85587730.0}, {"date": "2024-03-25", "close": 5.86, "volume": 52713250.0}, {"date": "2024-03-26", "close": 5.81, "volume": 60953950.0}, {"date": "2024-03-27", "close": 5.93, "volume": 42126560.0}, {"date": "2024-03-28", "close": 5.89, "volume": 39553650.0}, {"date": "2024-04-01", "close": 5.56, "volume": 23190030.0}, {"date": "2024-04-02", "close": 5.38, "volume": 28858610.0}, {"date": "2024-04-03", "close": 5.05, "volume": 24641630.0}, {"date": "2024-04-04", "close": 5.27, "volume": 57117210.0}, {"date": "2024-04-05", "close": 5.18, "volume": 28023490.0}, {"date": "2024-04-08", "close": 5.0, "volume": 34777430.0}, {"date": "2024-04-09", "close": 4.85, "volume": 22894910.0}, {"date": "2024-04-10", "close": 4.51, "volume": 34182090.0}, {"date": "2024-04-11", "close": 4.77, "volume": 25450460.0}, {"date": "2024-04-12", "close": 4.38, "volume": 18089160.0}, {"date": "2024-04-15", "close": 3.97, "volume": 30120530.0}, {"date": "2024-04-16", "close": 4.06, "volume": 23293350.0}, {"date": "2024-04-17", "close": 3.96, "volume": 13615040.0}, {"date": "2024-04-18", "close": 3.83, "volume": 14196610.0}, {"date": "2024-04-19", "close": 3.55, "volume": 22471650.0}, {"date": "2024-04-22", "close": 3.78, "volume": 19714450.0}, {"date": "2024-04-23", "close": 4.17, "volume": 43241480.0}, {"date": "2024-04-24", "close": 4.01, "volume": 42914460.0}, {"date": "2024-04-25", "close": 4.16, "volume": 24545050.0}, {"date": "2024-04-26", "close": 4.4, "volume": 23139170.0}, {"date": "2024-04-29", "close": 4.62, "volume": 25313930.0}, {"date": "2024-04-30", "close": 4.24, "volume": 20612390.0}, {"date": "2024-05-01", "close": 4.41, "volume": 21512420.0}, {"date": "2024-05-02", "close": 4.49, "volume": 14564110.0}, {"date": "2024-05-03", "close": 4.5, "volume": 19564870.0}, {"date": "2024-05-06", "close": 5.21, "volume": 57583870.0}, {"date": "2024-05-07", "close": 4.94, "volume": 33520760.0}, {"date": "2024-05-08", "close": 4.81, "volume": 22638150.0}, {"date": "2024-05-09", "close": 4.75, "volume": 41935060.0}, {"date": "2024-05-10", "close": 5.09, "volume": 88336420.0}, {"date": "2024-05-13", "close": 5.52, "volume": 52300370.0}, {"date": "2024-05-14", "close": 5.3, "volume": 35752640.0}, {"date": "2024-05-15", "close": 5.32, "volume": 30779870.0}, {"date": "2024-05-16", "close": 5.11, "volume": 22804820.0}, {"date": "2024-05-17", "close": 5.05, "volume": 25183820.0}, {"date": "2024-05-20", "close": 5.48, "volume": 29816260.0}, {"date": "2024-05-21", "close": 5.12, "volume": 24103530.0}, {"date": "2024-05-22", "close": 5.07, "volume": 22479890.0}, {"date": "2024-05-23", "close": 4.99, "volume": 25850130.0}, {"date": "2024-05-24", "close": 5.06, "volume": 14892240.0}, {"date": "2024-05-28", "close": 4.91, "volume": 20244950.0}, {"date": "2024-05-29", "close": 4.7, "volume": 15058550.0}, {"date": "2024-05-30", "close": 4.88, "volume": 17655080.0}, {"date": "2024-05-31", "close": 5.05, "volume": 18667440.0}, {"date": "2024-06-03", "close": 4.78, "volume": 16634430.0}, {"date": "2024-06-04", "close": 4.93, "volume": 10778670.0}, {"date": "2024-06-05", "close": 4.98, "volume": 16953120.0}, {"date": "2024-06-06", "close": 4.84, "volume": 10920180.0}, {"date": "2024-06-07", "close": 4.65, "volume": 13862870.0}, {"date": "2024-06-10", "close": 4.77, "volume": 18670720.0}, {"date": "2024-06-11", "close": 4.65, "volume": 12853160.0}, {"date": "2024-06-12", "close": 4.65, "volume": 16710410.0}, {"date": "2024-06-13", "close": 4.62, "volume": 12404370.0}, {"date": "2024-06-14", "close": 4.43, "volume": 11948380.0}, {"date": "2024-06-17", "close": 4.29, "volume": 17526990.0}, {"date": "2024-06-18", "close": 4.09, "volume": 19039570.0}, {"date": "2024-06-20", "close": 4.05, "volume": 21690350.0}, {"date": "2024-06-21", "close": 4.0, "volume": 19933530.0}, {"date": "2024-06-24", "close": 3.98, "volume": 10165420.0}, {"date": "2024-06-25", "close": 3.92, "volume": 9259640.0}, {"date": "2024-06-26", "close": 3.98, "volume": 7955628.0}, {"date": "2024-06-27", "close": 3.99, "volume": 8909807.0}, {"date": "2024-06-28", "close": 3.95, "volume": 34150950.0}, {"date": "2024-07-01", "close": 3.89, "volume": 9481358.0}, {"date": "2024-07-02", "close": 3.94, "volume": 7675670.0}, {"date": "2024-07-03", "close": 3.93, "volume": 8949342.0}, {"date": "2024-07-05", "close": 4.19, "volume": 17360350.0}, {"date": "2024-07-08", "close": 4.2, "volume": 14871950.0}, {"date": "2024-07-09", "close": 4.14, "volume": 8605339.0}, {"date": "2024-07-10", "close": 5.07, "volume": 78868400.0}, {"date": "2024-07-11", "close": 5.37, "volume": 129537900.0}, {"date": "2024-07-12", "close": 6.2, "volume": 108530100.0}, {"date": "2024-07-15", "close": 5.63, "volume": 58065340.0}, {"date": "2024-07-16", "close": 5.83, "volume": 34913480.0}, {"date": "2024-07-17", "close": 5.49, "volume": 32410280.0}, {"date": "2024-07-18", "close": 5.0, "volume": 34312290.0}, {"date": "2024-07-19", "close": 4.93, "volume": 16088610.0}, {"date": "2024-07-22", "close": 4.98, "volume": 18587850.0}, {"date": "2024-07-23", "close": 4.94, "volume": 14065590.0}, {"date": "2024-07-24", "close": 4.55, "volume": 15059240.0}, {"date": "2024-07-25", "close": 4.83, "volume": 18930980.0}, {"date": "2024-07-26", "close": 5.12, "volume": 20615410.0}, {"date": "2024-07-29", "close": 4.78, "volume": 16138320.0}, {"date": "2024-07-30", "close": 4.95, "volume": 19096990.0}, {"date": "2024-07-31", "close": 5.09, "volume": 20691910.0}, {"date": "2024-08-01", "close": 4.66, "volume": 19216190.0}, {"date": "2024-08-02", "close": 4.62, "volume": 17958800.0}, {"date": "2024-08-05", "close": 4.22, "volume": 23921650.0}, {"date": "2024-08-06", "close": 4.46, "volume": 16124810.0}, {"date": "2024-08-07", "close": 4.3, "volume": 20246410.0}, {"date": "2024-08-08", "close": 5.21, "volume": 67607170.0}, {"date": "2024-08-09", "close": 4.87, "volume": 38585900.0}, {"date": "2024-08-12", "close": 5.16, "volume": 44650490.0}, {"date": "2024-08-13", "close": 4.99, "volume": 36175250.0}, {"date": "2024-08-14", "close": 4.98, "volume": 21538280.0}, {"date": "2024-08-15", "close": 4.95, "volume": 21159750.0}, {"date": "2024-08-16", "close": 4.97, "volume": 14802960.0}, {"date": "2024-08-19", "close": 4.95, "volume": 19141980.0}, {"date": "2024-08-20", "close": 5.14, "volume": 24328600.0}, {"date": "2024-08-21", "close": 5.36, "volume": 33154010.0}, {"date": "2024-08-22", "close": 4.93, "volume": 23122220.0}, {"date": "2024-08-23", "close": 5.03, "volume": 15404170.0}, {"date": "2024-08-26", "close": 5.0, "volume": 10775390.0}, {"date": "2024-08-27", "close": 4.95, "volume": 11532810.0}, {"date": "2024-08-28", "close": 4.85, "volume": 15917790.0}, {"date": "2024-08-29", "close": 4.84, "volume": 10806570.0}, {"date": "2024-08-30", "close": 4.89, "volume": 9303240.0}, {"date": "2024-09-03", "close": 4.56, "volume": 14905250.0}, {"date": "2024-09-04", "close": 4.49, "volume": 11850460.0}, {"date": "2024-09-05", "close": 4.48, "volume": 12629290.0}, {"date": "2024-09-06", "close": 4.35, "volume": 10207020.0}, {"date": "2024-09-09", "close": 4.62, "volume": 11937670.0}, {"date": "2024-09-10", "close": 4.6, "volume": 9894072.0}, {"date": "2024-09-11", "close": 4.84, "volume": 10166000.0}, {"date": "2024-09-12", "close": 4.87, "volume": 8958157.0}, {"date": "2024-09-13", "close": 4.85, "volume": 9541203.0}, {"date": "2024-09-16", "close": 4.76, "volume": 9004893.0}, {"date": "2024-09-17", "close": 4.8, "volume": 7223277.0}, {"date": "2024-09-18", "close": 4.85, "volume": 26112080.0}, {"date": "2024-09-19", "close": 5.01, "volume": 14429140.0}, {"date": "2024-09-20", "close": 4.97, "volume": 16634090.0}, {"date": "2024-09-23", "close": 4.88, "volume": 8563876.0}, {"date": "2024-09-24", "close": 4.9, "volume": 11988650.0}, {"date": "2024-09-25", "close": 4.89, "volume": 16419650.0}, {"date": "2024-09-26", "close": 4.91, "volume": 10816830.0}, {"date": "2024-09-27", "close": 4.78, "volume": 13416400.0}, {"date": "2024-09-30", "close": 4.66, "volume": 12704250.0}, {"date": "2024-10-01", "close": 4.56, "volume": 14778180.0}, {"date": "2024-10-02", "close": 4.73, "volume": 9788332.0}, {"date": "2024-10-03", "close": 4.69, "volume": 7469507.0}, {"date": "2024-10-04", "close": 4.69, "volume": 8381131.0}, {"date": "2024-10-07", "close": 4.74, "volume": 10975260.0}, {"date": "2024-10-08", "close": 4.68, "volume": 9082848.0}, {"date": "2024-10-09", "close": 4.63, "volume": 11415680.0}, {"date": "2024-10-10", "close": 4.84, "volume": 23867520.0}, {"date": "2024-10-11", "close": 4.91, "volume": 12658310.0}, {"date": "2024-10-14", "close": 5.19, "volume": 38455280.0}, {"date": "2024-10-15", "close": 5.31, "volume": 33635340.0}, {"date": "2024-10-16", "close": 5.25, "volume": 18736730.0}, {"date": "2024-10-17", "close": 5.23, "volume": 22108700.0}, {"date": "2024-10-18", "close": 5.5, "volume": 25680200.0}, {"date": "2024-10-21", "close": 5.39, "volume": 34529970.0}, {"date": "2024-10-22", "close": 5.27, "volume": 11155370.0}, {"date": "2024-10-23", "close": 4.98, "volume": 21937630.0}, {"date": "2024-10-24", "close": 5.28, "volume": 17576480.0}, {"date": "2024-10-25", "close": 5.18, "volume": 13117220.0}, {"date": "2024-10-28", "close": 6.12, "volume": 49686670.0}, {"date": "2024-10-29", "close": 6.01, "volume": 34996460.0}, {"date": "2024-10-30", "close": 5.45, "volume": 25565770.0}, {"date": "2024-10-31", "close": 5.03, "volume": 27131150.0}, {"date": "2024-11-01", "close": 5.14, "volume": 14381120.0}, {"date": "2024-11-04", "close": 5.09, "volume": 11992430.0}, {"date": "2024-11-05", "close": 5.37, "volume": 16143130.0}, {"date": "2024-11-06", "close": 5.69, "volume": 23398060.0}, {"date": "2024-11-07", "close": 6.95, "volume": 71877030.0}, {"date": "2024-11-08", "close": 7.2, "volume": 53279560.0}, {"date": "2024-11-11", "close": 7.77, "volume": 69088100.0}, {"date": "2024-11-12", "close": 7.56, "volume": 64318390.0}, {"date": "2024-11-13", "close": 6.27, "volume": 73176360.0}, {"date": "2024-11-14", "close": 6.63, "volume": 73487090.0}, {"date": "2024-11-15", "close": 6.36, "volume": 35326010.0}, {"date": "2024-11-18", "close": 6.19, "volume": 33989840.0}, {"date": "2024-11-19", "close": 6.51, "volume": 40965840.0}, {"date": "2024-11-20", "close": 6.44, "volume": 25656440.0}, {"date": "2024-11-21", "close": 6.98, "volume": 71597520.0}, {"date": "2024-11-22", "close": 8.25, "volume": 107908300.0}, {"date": "2024-11-25", "close": 8.03, "volume": 66801230.0}, {"date": "2024-11-26", "close": 7.61, "volume": 40536670.0}, {"date": "2024-11-27", "close": 7.88, "volume": 32646820.0}, {"date": "2024-11-29", "close": 9.31, "volume": 71312670.0}, {"date": "2024-12-02", "close": 8.95, "volume": 51214780.0}, {"date": "2024-12-03", "close": 8.88, "volume": 36700440.0}, {"date": "2024-12-04", "close": 10.15, "volume": 85910130.0}, {"date": "2024-12-05", "close": 13.33, "volume": 195550900.0}, {"date": "2024-12-06", "close": 15.01, "volume": 218916400.0}, {"date": "2024-12-09", "close": 15.06, "volume": 138448700.0}, {"date": "2024-12-10", "close": 14.225, "volume": 89191420.0}, {"date": "2024-12-11", "close": 13.55, "volume": 75342010.0}, {"date": "2024-12-12", "close": 13.67, "volume": 50333370.0}, {"date": "2024-12-13", "close": 16.91, "volume": 159555400.0}, {"date": "2024-12-16", "close": 19.69, "volume": 176989700.0}, {"date": "2024-12-17", "close": 19.39, "volume": 97825300.0}, {"date": "2024-12-18", "close": 20.845, "volume": 157853900.0}, {"date": "2024-12-19", "close": 18.855, "volume": 139389800.0}, {"date": "2024-12-20", "close": 21.755, "volume": 115415100.0}, {"date": "2024-12-23", "close": 20.43, "volume": 83195640.0}, {"date": "2024-12-24", "close": 20.24, "volume": 54489000.0}, {"date": "2024-12-26", "close": 24.23, "volume": 129454700.0}, {"date": "2024-12-27", "close": 23.95, "volume": 75697860.0}, {"date": "2024-12-30", "close": 22.68, "volume": 60253290.0}, {"date": "2024-12-31", "close": 19.84, "volume": 67669370.0}, {"date": "2025-01-02", "close": 20.16, "volume": 62059450.0}, {"date": "2025-01-03", "close": 20.62, "volume": 77506660.0}, {"date": "2025-01-06", "close": 19.89, "volume": 80965150.0}, {"date": "2025-01-07", "close": 17.975, "volume": 73853690.0}, {"date": "2025-01-08", "close": 15.02, "volume": 87091390.0}, {"date": "2025-01-10", "close": 14.09, "volume": 56966400.0}, {"date": "2025-01-13", "close": 12.82, "volume": 50791050.0}, {"date": "2025-01-14", "close": 12.79, "volume": 66059470.0}, {"date": "2025-01-15", "close": 13.89, "volume": 74030990.0}, {"date": "2025-01-16", "close": 13.97, "volume": 63916470.0}, {"date": "2025-01-17", "close": 13.64, "volume": 64830730.0}, {"date": "2025-01-21", "close": 16.52, "volume": 91622620.0}, {"date": "2025-01-22", "close": 16.38, "volume": 64900570.0}, {"date": "2025-01-23", "close": 16.4, "volume": 53379020.0}, {"date": "2025-01-24", "close": 15.84, "volume": 65384800.0}, {"date": "2025-01-27", "close": 14.07, "volume": 46202850.0}, {"date": "2025-01-28", "close": 14.23, "volume": 51286370.0}, {"date": "2025-01-29", "close": 13.99, "volume": 28814420.0}, {"date": "2025-01-30", "close": 14.0, "volume": 25773570.0}, {"date": "2025-01-31", "close": 14.15, "volume": 41386850.0}, {"date": "2025-02-03", "close": 14.24, "volume": 34251550.0}, {"date": "2025-02-04", "close": 15.71, "volume": 52809160.0}, {"date": "2025-02-05", "close": 15.81, "volume": 41026850.0}, {"date": "2025-02-06", "close": 15.78, "volume": 51946950.0}, {"date": "2025-02-07", "close": 15.6, "volume": 38247500.0}, {"date": "2025-02-10", "close": 15.33, "volume": 35580300.0}, {"date": "2025-02-11", "close": 13.805, "volume": 32656550.0}, {"date": "2025-02-12", "close": 13.97, "volume": 24856550.0}, {"date": "2025-02-13", "close": 15.25, "volume": 38408900.0}, {"date": "2025-02-14", "close": 10.965, "volume": 177289100.0}, {"date": "2025-02-18", "close": 11.44, "volume": 69921050.0}, {"date": "2025-02-19", "close": 11.07, "volume": 47502650.0}, {"date": "2025-02-20", "close": 10.91, "volume": 37289880.0}, {"date": "2025-02-21", "close": 10.31, "volume": 34707010.0}, {"date": "2025-02-24", "close": 9.43, "volume": 46583510.0}, {"date": "2025-02-25", "close": 8.9, "volume": 35439490.0}, {"date": "2025-02-26", "close": 9.57, "volume": 33302500.0}, {"date": "2025-02-27", "close": 9.21, "volume": 58451220.0}, {"date": "2025-02-28", "close": 10.82, "volume": 89482130.0}, {"date": "2025-03-03", "close": 10.32, "volume": 59431190.0}, {"date": "2025-03-04", "close": 9.715, "volume": 57592920.0}, {"date": "2025-03-05", "close": 10.15, "volume": 29321500.0}, {"date": "2025-03-06", "close": 9.55, "volume": 27059680.0}, {"date": "2025-03-07", "close": 9.74, "volume": 30463390.0}, {"date": "2025-03-10", "close": 8.57, "volume": 35747200.0}, {"date": "2025-03-11", "close": 8.54, "volume": 29447050.0}, {"date": "2025-03-12", "close": 9.13, "volume": 35963980.0}, {"date": "2025-03-13", "close": 8.91, "volume": 24534240.0}, {"date": "2025-03-14", "close": 10.34, "volume": 41929460.0}, {"date": "2025-03-17", "close": 10.08, "volume": 27165560.0}, {"date": "2025-03-18", "close": 9.57, "volume": 18336200.0}, {"date": "2025-03-19", "close": 9.85, "volume": 20574280.0}, {"date": "2025-03-20", "close": 9.59, "volume": 24913560.0}, {"date": "2025-03-21", "close": 9.86, "volume": 26203020.0}, {"date": "2025-03-24", "close": 10.31, "volume": 26561400.0}, {"date": "2025-03-25", "close": 10.2, "volume": 18736650.0}, {"date": "2025-03-26", "close": 9.38, "volume": 18329970.0}, {"date": "2025-03-27", "close": 8.88, "volume": 15695790.0}, {"date": "2025-03-28", "close": 8.5, "volume": 14956130.0}, {"date": "2025-03-31", "close": 8.12, "volume": 23768950.0}, {"date": "2025-04-01", "close": 8.2, "volume": 19289350.0}, {"date": "2025-04-02", "close": 8.66, "volume": 28431780.0}, {"date": "2025-04-03", "close": 8.3, "volume": 20145280.0}, {"date": "2025-04-04", "close": 7.32, "volume": 32405860.0}, {"date": "2025-04-07", "close": 7.6, "volume": 33748270.0}, {"date": "2025-04-08", "close": 7.18, "volume": 32688560.0}, {"date": "2025-04-09", "close": 8.83, "volume": 46295180.0}, {"date": "2025-04-10", "close": 8.2, "volume": 25024310.0}, {"date": "2025-04-11", "close": 8.28, "volume": 12669450.0}, {"date": "2025-04-14", "close": 8.15, "volume": 18418130.0}, {"date": "2025-04-15", "close": 8.23, "volume": 17050390.0}, {"date": "2025-04-16", "close": 7.76, "volume": 19989240.0}, {"date": "2025-04-17", "close": 7.82, "volume": 14395140.0}, {"date": "2025-04-21", "close": 7.5, "volume": 17220010.0}, {"date": "2025-04-22", "close": 8.14, "volume": 22060750.0}, {"date": "2025-04-23", "close": 8.75, "volume": 27460290.0}, {"date": "2025-04-24", "close": 9.38, "volume": 33611280.0}, {"date": "2025-04-25", "close": 9.52, "volume": 26554210.0}, {"date": "2025-04-28", "close": 9.74, "volume": 19771780.0}, {"date": "2025-04-29", "close": 9.47, "volume": 13266270.0}, {"date": "2025-04-30", "close": 9.29, "volume": 17071990.0}, {"date": "2025-05-01", "close": 9.15, "volume": 17644630.0}, {"date": "2025-05-02", "close": 9.39, "volume": 29309020.0}, {"date": "2025-05-05", "close": 9.19, "volume": 15190710.0}, {"date": "2025-05-06", "close": 9.14, "volume": 17364810.0}, {"date": "2025-05-07", "close": 9.17, "volume": 16654280.0}, {"date": "2025-05-08", "close": 9.74, "volume": 34317810.0}, {"date": "2025-05-09", "close": 8.98, "volume": 43415610.0}, {"date": "2025-05-12", "close": 11.01, "volume": 92371560.0}, {"date": "2025-05-13", "close": 11.26, "volume": 51976170.0}, {"date": "2025-05-14", "close": 11.76, "volume": 60243940.0}, {"date": "2025-05-15", "close": 11.01, "volume": 29308980.0}, {"date": "2025-05-16", "close": 11.19, "volume": 26997130.0}, {"date": "2025-05-19", "close": 10.27, "volume": 37643700.0}, {"date": "2025-05-20", "close": 9.97, "volume": 30337640.0}, {"date": "2025-05-21", "close": 9.47, "volume": 35476660.0}, {"date": "2025-05-22", "close": 9.55, "volume": 29796880.0}, {"date": "2025-05-23", "close": 9.58, "volume": 21392530.0}, {"date": "2025-05-27", "close": 11.12, "volume": 79246710.0}, {"date": "2025-05-28", "close": 10.97, "volume": 35501830.0}, {"date": "2025-05-29", "close": 10.53, "volume": 37411930.0}, {"date": "2025-05-30", "close": 10.11, "volume": 26535120.0}, {"date": "2025-06-02", "close": 9.97, "volume": 19999220.0}, {"date": "2025-06-03", "close": 9.93, "volume": 26313200.0}, {"date": "2025-06-04", "close": 10.16, "volume": 30815510.0}, {"date": "2025-06-05", "close": 9.47, "volume": 34881140.0}, {"date": "2025-06-06", "close": 10.11, "volume": 32307890.0}, {"date": "2025-06-09", "close": 10.02, "volume": 27717090.0}, {"date": "2025-06-10", "close": 9.79, "volume": 24220730.0}, {"date": "2025-06-11", "close": 9.74, "volume": 26334770.0}, {"date": "2025-06-12", "close": 9.47, "volume": 21634030.0}, {"date": "2025-06-13", "close": 9.1, "volume": 25568550.0}, {"date": "2025-06-16", "close": 9.72, "volume": 28115860.0}, {"date": "2025-06-17", "close": 9.34, "volume": 27167550.0}, {"date": "2025-06-18", "close": 9.42, "volume": 22874820.0}, {"date": "2025-06-20", "close": 9.57, "volume": 24792460.0}, {"date": "2025-06-23", "close": 9.49, "volume": 37174520.0}, {"date": "2025-06-24", "close": 9.82, "volume": 48375890.0}, {"date": "2025-06-25", "close": 9.57, "volume": 33640810.0}, {"date": "2025-06-26", "close": 9.92, "volume": 36711840.0}, {"date": "2025-06-27", "close": 9.83, "volume": 37972800.0}, {"date": "2025-06-30", "close": 10.73, "volume": 64026990.0}, {"date": "2025-07-01", "close": 10.48, "volume": 40563580.0}, {"date": "2025-07-02", "close": 11.25, "volume": 56281500.0}, {"date": "2025-07-03", "close": 11.09, "volume": 24813290.0}, {"date": "2025-07-07", "close": 11.38, "volume": 41685300.0}, {"date": "2025-07-08", "close": 12.71, "volume": 119154900.0}, {"date": "2025-07-09", "close": 12.9, "volume": 67944130.0}, {"date": "2025-07-10", "close": 12.29, "volume": 62698250.0}, {"date": "2025-07-11", "close": 11.57, "volume": 38674400.0}, {"date": "2025-07-14", "close": 11.45, "volume": 43897430.0}, {"date": "2025-07-15", "close": 11.3, "volume": 29778540.0}, {"date": "2025-07-16", "close": 11.78, "volume": 43604410.0}, {"date": "2025-07-17", "close": 12.64, "volume": 52110900.0}, {"date": "2025-07-18", "close": 12.81, "volume": 41741890.0}, {"date": "2025-07-21", "close": 11.7, "volume": 64418170.0}, {"date": "2025-07-22", "close": 11.34, "volume": 29908630.0}, {"date": "2025-07-23", "close": 12.2, "volume": 36590070.0}, {"date": "2025-07-24", "close": 11.96, "volume": 47294970.0}, {"date": "2025-07-25", "close": 11.71, "volume": 37712420.0}, {"date": "2025-07-28", "close": 11.24, "volume": 27830450.0}, {"date": "2025-07-29", "close": 10.69, "volume": 27216010.0}, {"date": "2025-07-30", "close": 10.39, "volume": 19763660.0}, {"date": "2025-07-31", "close": 10.33, "volume": 25416780.0}, {"date": "2025-08-01", "close": 10.11, "volume": 25664640.0}, {"date": "2025-08-04", "close": 10.64, "volume": 24631080.0}, {"date": "2025-08-05", "close": 11.17, "volume": 30589680.0}, {"date": "2025-08-06", "close": 10.8, "volume": 26406820.0}, {"date": "2025-08-07", "close": 10.72, "volume": 53233750.0}, {"date": "2025-08-08", "close": 13.55, "volume": 206653500.0}, {"date": "2025-08-11", "close": 15.9, "volume": 122148400.0}, {"date": "2025-08-12", "close": 15.98, "volume": 71497260.0}, {"date": "2025-08-13", "close": 16.5, "volume": 57752990.0}, {"date": "2025-08-14", "close": 16.54, "volume": 46720190.0}, {"date": "2025-08-15", "close": 15.59, "volume": 41057180.0}, {"date": "2025-08-18", "close": 14.82, "volume": 42685910.0}, {"date": "2025-08-19", "close": 13.3, "volume": 45479620.0}, {"date": "2025-08-20", "close": 12.44, "volume": 42533750.0}, {"date": "2025-08-21", "close": 12.23, "volume": 34168710.0}, {"date": "2025-08-22", "close": 12.56, "volume": 51011070.0}, {"date": "2025-08-25", "close": 12.11, "volume": 52018810.0}, {"date": "2025-08-26", "close": 12.02, "volume": 69505760.0}, {"date": "2025-08-27", "close": 11.91, "volume": 51890470.0}, {"date": "2025-08-28", "close": 12.53, "volume": 64222130.0}, {"date": "2025-08-29", "close": 13.02, "volume": 81674890.0}, {"date": "2025-09-02", "close": 13.42, "volume": 81091900.0}, {"date": "2025-09-03", "close": 12.74, "volume": 65324490.0}, {"date": "2025-09-04", "close": 13.29, "volume": 86769650.0}, {"date": "2025-09-05", "close": 14.26, "volume": 95630510.0}, {"date": "2025-09-08", "close": 15.29, "volume": 112646300.0}, {"date": "2025-09-09", "close": 14.85, "volume": 67708260.0}, {"date": "2025-09-10", "close": 14.05, "volume": 74698800.0}, {"date": "2025-09-11", "close": 14.58, "volume": 61722250.0}, {"date": "2025-09-12", "close": 14.12, "volume": 46682350.0}, {"date": "2025-09-15", "close": 14.19, "volume": 74520580.0}, {"date": "2025-09-16", "close": 14.69, "volume": 66617760.0}, {"date": "2025-09-17", "close": 15.12, "volume": 83347340.0}, {"date": "2025-09-18", "close": 15.63, "volume": 84564870.0}, {"date": "2025-09-19", "close": 16.25, "volume": 91711900.0}, {"date": "2025-09-22", "close": 17.31, "volume": 90195690.0}, {"date": "2025-09-23", "close": 18.05, "volume": 120299600.0}, {"date": "2025-09-24", "close": 17.78, "volume": 63478400.0}, {"date": "2025-09-25", "close": 16.35, "volume": 71742240.0}, {"date": "2025-09-26", "close": 15.94, "volume": 44432830.0}, {"date": "2025-09-29", "close": 15.68, "volume": 49711900.0}, {"date": "2025-09-30", "close": 16.08, "volume": 57885910.0}, {"date": "2025-10-01", "close": 16.15, "volume": 60330690.0}, {"date": "2025-10-02", "close": 17.84, "volume": 86701690.0}, {"date": "2025-10-03", "close": 17.85, "volume": 74999230.0}, {"date": "2025-10-06", "close": 18.25, "volume": 51638060.0}, {"date": "2025-10-07", "close": 18.2, "volume": 47525710.0}, {"date": "2025-10-08", "close": 18.88, "volume": 100252900.0}, {"date": "2025-10-09", "close": 18.58, "volume": 44906240.0}, {"date": "2025-10-10", "close": 17.36, "volume": 57335660.0}, {"date": "2025-10-13", "close": 19.14, "volume": 56562770.0}, {"date": "2025-10-14", "close": 20.86, "volume": 77114220.0}, {"date": "2025-10-15", "close": 21.4, "volume": 54906510.0}, {"date": "2025-10-16", "close": 20.76, "volume": 42602990.0}, {"date": "2025-10-17", "close": 19.02, "volume": 47521760.0}, {"date": "2025-10-20", "close": 19.06, "volume": 33849320.0}, {"date": "2025-10-21", "close": 18.23, "volume": 43437360.0}, {"date": "2025-10-22", "close": 17.76, "volume": 43563800.0}, {"date": "2025-10-23", "close": 18.24, "volume": 28189960.0}, {"date": "2025-10-24", "close": 17.98, "volume": 28596650.0}, {"date": "2025-10-27", "close": 18.33, "volume": 24917130.0}, {"date": "2025-10-28", "close": 17.71, "volume": 31267040.0}, {"date": "2025-10-29", "close": 18.15, "volume": 30301150.0}, {"date": "2025-10-30", "close": 16.87, "volume": 31318040.0}, {"date": "2025-10-31", "close": 17.62, "volume": 28277610.0}, {"date": "2025-11-03", "close": 17.11, "volume": 36075610.0}, {"date": "2025-11-04", "close": 15.13, "volume": 48168090.0}, {"date": "2025-11-05", "close": 15.72, "volume": 28137150.0}, {"date": "2025-11-06", "close": 14.23, "volume": 44665070.0}, {"date": "2025-11-07", "close": 14.14, "volume": 49784400.0}, {"date": "2025-11-10", "close": 14.41, "volume": 36662310.0}, {"date": "2025-11-11", "close": 13.44, "volume": 31264970.0}, {"date": "2025-11-12", "close": 13.24, "volume": 28068490.0}, {"date": "2025-11-13", "close": 12.22, "volume": 43405720.0}, {"date": "2025-11-14", "close": 12.17, "volume": 28158430.0}, {"date": "2025-11-17", "close": 11.43, "volume": 29540810.0}, {"date": "2025-11-18", "close": 11.53, "volume": 32819060.0}, {"date": "2025-11-19", "close": 11.63, "volume": 26398840.0}, {"date": "2025-11-20", "close": 11.29, "volume": 53625950.0}, {"date": "2025-11-21", "close": 11.22, "volume": 51738260.0}, {"date": "2025-11-24", "close": 11.95, "volume": 24625780.0}, {"date": "2025-11-25", "close": 11.94, "volume": 19137750.0}, {"date": "2025-11-26", "close": 11.82, "volume": 19967060.0}, {"date": "2025-11-28", "close": 12.05, "volume": 11085870.0}, {"date": "2025-12-01", "close": 11.52, "volume": 22757440.0}, {"date": "2025-12-02", "close": 11.22, "volume": 22016530.0}, {"date": "2025-12-03", "close": 11.78, "volume": 20472830.0}, {"date": "2025-12-04", "close": 12.8, "volume": 29987580.0}, {"date": "2025-12-05", "close": 12.76, "volume": 18291370.0}, {"date": "2025-12-08", "close": 12.68, "volume": 16470440.0}, {"date": "2025-12-09", "close": 12.31, "volume": 25259280.0}, {"date": "2025-12-10", "close": 12.21, "volume": 21337660.0}, {"date": "2025-12-11", "close": 12.03, "volume": 22662880.0}, {"date": "2025-12-12", "close": 11.65, "volume": 27359320.0}, {"date": "2025-12-15", "close": 10.79, "volume": 27790810.0}, {"date": "2025-12-16", "close": 11.11, "volume": 18461110.0}, {"date": "2025-12-17", "close": 10.99, "volume": 22703890.0}, {"date": "2025-12-18", "close": 10.89, "volume": 20931540.0}, {"date": "2025-12-19", "close": 11.02, "volume": 24212990.0}, {"date": "2025-12-22", "close": 11.27, "volume": 17767370.0}, {"date": "2025-12-23", "close": 11.0, "volume": 17619880.0}, {"date": "2025-12-24", "close": 10.9, "volume": 10470790.0}, {"date": "2025-12-26", "close": 10.7, "volume": 17999680.0}, {"date": "2025-12-29", "close": 10.41, "volume": 21160130.0}, {"date": "2025-12-30", "close": 10.04, "volume": 22299380.0}, {"date": "2025-12-31", "close": 9.97, "volume": 23644610.0}, {"date": "2026-01-02", "close": 10.6, "volume": 27204150.0}, {"date": "2026-01-05", "close": 11.0, "volume": 25729110.0}, {"date": "2026-01-06", "close": 11.23, "volume": 28352790.0}, {"date": "2026-01-07", "close": 11.06, "volume": 22517530.0}, {"date": "2026-01-08", "close": 11.02, "volume": 27671370.0}, {"date": "2026-01-09", "close": 11.75, "volume": 39276900.0}, {"date": "2026-01-12", "close": 11.57, "volume": 39628840.0}, {"date": "2026-01-13", "close": 11.08, "volume": 30587310.0}, {"date": "2026-01-14", "close": 11.28, "volume": 26566840.0}, {"date": "2026-01-15", "close": 10.92, "volume": 25775870.0}, {"date": "2026-01-16", "close": 11.1, "volume": 24601670.0}, {"date": "2026-01-20", "close": 10.45, "volume": 25517820.0}, {"date": "2026-01-21", "close": 10.62, "volume": 25178340.0}, {"date": "2026-01-22", "close": 10.9, "volume": 20580140.0}, {"date": "2026-01-23", "close": 10.33, "volume": 26553600.0}, {"date": "2026-01-26", "close": 9.84, "volume": 22043930.0}, {"date": "2026-01-27", "close": 9.94, "volume": 22814960.0}, {"date": "2026-01-28", "close": 9.69, "volume": 21146150.0}, {"date": "2026-01-29", "close": 9.08, "volume": 23875570.0}, {"date": "2026-01-30", "close": 8.46, "volume": 29064230.0}, {"date": "2026-02-02", "close": 8.42, "volume": 23807100.0}, {"date": "2026-02-03", "close": 8.26, "volume": 29913600.0}, {"date": "2026-02-04", "close": 8.07, "volume": 37317850.0}, {"date": "2026-02-05", "close": 7.35, "volume": 31964480.0}, {"date": "2026-02-06", "close": 8.56, "volume": 31456640.0}, {"date": "2026-02-09", "close": 8.81, "volume": 24494410.0}, {"date": "2026-02-10", "close": 8.25, "volume": 24208850.0}, {"date": "2026-02-11", "close": 7.96, "volume": 30939690.0}, {"date": "2026-02-12", "close": 7.46, "volume": 25259090.0}, {"date": "2026-02-13", "close": 7.46, "volume": 19113890.0}, {"date": "2026-02-17", "close": 7.32, "volume": 18728910.0}, {"date": "2026-02-18", "close": 7.54, "volume": 18289440.0}, {"date": "2026-02-19", "close": 7.83, "volume": 13713650.0}, {"date": "2026-02-20", "close": 7.82, "volume": 19392100.0}, {"date": "2026-02-23", "close": 7.83, "volume": 28688020.0}, {"date": "2026-02-24", "close": 8.36, "volume": 36588870.0}, {"date": "2026-02-25", "close": 8.52, "volume": 30962870.0}, {"date": "2026-02-26", "close": 8.98, "volume": 43983500.0}, {"date": "2026-02-27", "close": 8.6, "volume": 47420870.0}, {"date": "2026-03-02", "close": 8.62, "volume": 31140750.0}, {"date": "2026-03-03", "close": 8.51, "volume": 20893620.0}, {"date": "2026-03-04", "close": 8.16, "volume": 19099990.0}, {"date": "2026-03-05", "close": 8.27, "volume": 25497410.0}, {"date": "2026-03-06", "close": 8.07, "volume": 26713480.0}, {"date": "2026-03-09", "close": 8.22, "volume": 24416200.0}, {"date": "2026-03-10", "close": 7.9, "volume": 25383910.0}, {"date": "2026-03-11", "close": 7.79, "volume": 26346400.0}, {"date": "2026-03-12", "close": 7.47, "volume": 19545170.0}, {"date": "2026-03-13", "close": 7.3, "volume": 29567990.0}, {"date": "2026-03-16", "close": 7.54, "volume": 44718610.0}, {"date": "2026-03-17", "close": 7.82, "volume": 39585400.0}, {"date": "2026-03-18", "close": 7.39, "volume": 20851470.0}, {"date": "2026-03-19", "close": 6.875, "volume": 36333090.0}, {"date": "2026-03-20", "close": 6.55, "volume": 30002050.0}, {"date": "2026-03-23", "close": 6.89, "volume": 23322580.0}, {"date": "2026-03-24", "close": 6.36, "volume": 22541670.0}, {"date": "2026-03-25", "close": 6.48, "volume": 27140590.0}, {"date": "2026-03-26", "close": 6.06, "volume": 16236200.0}, {"date": "2026-03-27", "close": 5.9, "volume": 15022530.0}, {"date": "2026-03-30", "close": 6.03, "volume": 19294430.0}, {"date": "2026-03-31", "close": 6.87, "volume": 26481470.0}, {"date": "2026-04-01", "close": 6.68, "volume": 19369640.0}, {"date": "2026-04-02", "close": 6.78, "volume": 12846910.0}, {"date": "2026-04-06", "close": 6.7, "volume": 14253510.0}, {"date": "2026-04-07", "close": 6.7, "volume": 17412620.0}, {"date": "2026-04-08", "close": 6.79, "volume": 21450290.0}, {"date": "2026-04-09", "close": 6.55, "volume": 14409260.0}, {"date": "2026-04-10", "close": 6.43, "volume": 17429680.0}, {"date": "2026-04-13", "close": 6.84, "volume": 17622330.0}, {"date": "2026-04-14", "close": 6.97, "volume": 20860240.0}, {"date": "2026-04-15", "close": 7.85, "volume": 42077010.0}, {"date": "2026-04-16", "close": 7.7, "volume": 43491880.0}, {"date": "2026-04-17", "close": 8.08, "volume": 30766650.0}, {"date": "2026-04-20", "close": 8.32, "volume": 25475720.0}, {"date": "2026-04-21", "close": 7.85, "volume": 55768810.0}, {"date": "2026-04-22", "close": 8.22, "volume": 35114360.0}, {"date": "2026-04-23", "close": 7.82, "volume": 29723260.0}, {"date": "2026-04-24", "close": 8.19, "volume": 29001350.0}, {"date": "2026-04-27", "close": 8.16, "volume": 21916790.0}, {"date": "2026-04-28", "close": 8.06, "volume": 19549610.0}, {"date": "2026-04-29", "close": 7.71, "volume": 23311110.0}, {"date": "2026-04-30", "close": 7.96, "volume": 20258620.0}, {"date": "2026-05-01", "close": 9.56, "volume": 68465720.0}, {"date": "2026-05-04", "close": 9.47, "volume": 52223080.0}, {"date": "2026-05-05", "close": 9.14, "volume": 31290850.0}, {"date": "2026-05-06", "close": 9.37, "volume": 29641710.0}, {"date": "2026-05-07", "close": 9.63, "volume": 50337390.0}, {"date": "2026-05-08", "close": 8.88, "volume": 49273020.0}, {"date": "2026-05-11", "close": 8.45, "volume": 35610510.0}, {"date": "2026-05-12", "close": 8.06, "volume": 28658030.0}, {"date": "2026-05-13", "close": 8.42, "volume": 28111620.0}, {"date": "2026-05-14", "close": 8.52, "volume": 18853990.0}, {"date": "2026-05-15", "close": 8.41, "volume": 18483550.0}, {"date": "2026-05-18", "close": 8.35, "volume": 18477650.0}, {"date": "2026-05-19", "close": 8.45, "volume": 20309300.0}, {"date": "2026-05-20", "close": 8.45, "volume": 19378800.0}, {"date": "2026-05-21", "close": 8.32, "volume": 23230550.0}, {"date": "2026-05-22", "close": 8.17, "volume": 32945220.0}, {"date": "2026-05-26", "close": 8.13, "volume": 23227500.0}, {"date": "2026-05-27", "close": 8.08, "volume": 17840300.0}, {"date": "2026-05-28", "close": 8.56, "volume": 28426400.0}, {"date": "2026-05-29", "close": 9.0, "volume": 40816700.0}, {"date": "2026-06-01", "close": 9.25, "volume": 34031680.0}, {"date": "2026-06-02", "close": 8.82, "volume": 29467980.0}, {"date": "2026-06-03", "close": 8.08, "volume": 28785520.0}, {"date": "2026-06-04", "close": 8.01, "volume": 17686220.0}, {"date": "2026-06-05", "close": 7.39, "volume": 31875810.0}, {"date": "2026-06-08", "close": 7.49, "volume": 22173860.0}, {"date": "2026-06-09", "close": 7.02, "volume": 25969350.0}, {"date": "2026-06-10", "close": 6.75, "volume": 25840900.0}, {"date": "2026-06-11", "close": 7.0, "volume": 27506390.0}, {"date": "2026-06-12", "close": 6.9, "volume": 26051480.0}, {"date": "2026-06-15", "close": 7.33, "volume": 33234530.0}, {"date": "2026-06-16", "close": 7.03, "volume": 31412700.0}, {"date": "2026-06-17", "close": 6.96, "volume": 19285020.0}, {"date": "2026-06-18", "close": 7.12, "volume": 23429690.0}, {"date": "2026-06-22", "close": 6.88, "volume": 23843220.0}, {"date": "2026-06-23", "close": 6.44, "volume": 20728960.0}, {"date": "2026-06-24", "close": 6.34, "volume": 28537510.0}, {"date": "2026-06-25", "close": 6.21, "volume": 30308680.0}, {"date": "2026-06-26", "close": 6.41, "volume": 31911660.0}, {"date": "2026-06-29", "close": 6.4, "volume": 24727150.0}, {"date": "2026-06-30", "close": 6.47, "volume": 19163010.0}, {"date": "2026-07-01", "close": 6.68, "volume": 27553580.0}, {"date": "2026-07-02", "close": 6.55, "volume": 18375520.0}, {"date": "2026-07-06", "close": 6.96, "volume": 28305070.0}, {"date": "2026-07-07", "close": 6.64, "volume": 34457280.0}, {"date": "2026-07-08", "close": 6.8, "volume": 27387670.0}, {"date": "2026-07-09", "close": 6.68, "volume": 31079710.0}, {"date": "2026-07-10", "close": 6.64, "volume": 23759790.0}, {"date": "2026-07-13", "close": 6.49, "volume": 29989300.0}, {"date": "2026-07-14", "close": 6.69, "volume": 32582840.0}, {"date": "2026-07-15", "close": 6.5, "volume": 29836580.0}, {"date": "2026-07-16", "close": 6.31, "volume": 34068670.0}, {"date": "2026-07-17", "close": 6.27, "volume": 44427160.0}, {"date": "2026-07-20", "close": 6.31, "volume": 41182650.0}, {"date": "2026-07-21", "close": 6.555, "volume": 38365050.0}, {"date": "2026-07-22", "close": 6.46, "volume": 36888310.0}, {"date": "2026-07-23", "close": 6.22, "volume": 49782660.0}, {"date": "2026-07-24", "close": 6.16, "volume": 32106000.0}, {"date": "2026-07-27", "close": 6.41, "volume": 42853320.0}, {"date": "2026-07-28", "close": 6.24, "volume": 41369220.0}, {"date": "2026-07-29", "close": 5.7, "volume": 46569730.0}, {"date": "2026-07-30", "close": 6.14, "volume": 26689590.0}, {"date": "2026-07-31", "close": 6.13, "volume": 35460600.0}, {"date": "2026-08-03", "close": 6.1, "volume": 24613890.0}, {"date": "2026-08-04", "close": 6.51, "volume": 22893080.0}, {"date": "2026-08-05", "close": 6.43, "volume": 36685830.0}, {"date": "2026-08-06", "close": 7.08, "volume": 89567980.0}, {"date": "2026-08-07", "close": 8.02, "volume": 65224970.0}], "refreshing": true}