{"ticker": "SSP", "overview": {"name": "E.W. Scripps Company (The) - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SSP", "has_prices": true, "as_of": "2026-07-24", "last": 2.99, "prev_close": 2.94, "change": 0.050000000000000266, "change_pct": 0.017006802721088527, "session_volume": 548572.0, "vwap_5": 3.098109322362583, "vwap_20": 3.006128085688311, "vwap_60": 3.307708428385861, "vwap_250": 3.5512404951078818, "high_52w": 5.16, "low_52w": 2.05, "avg_volume_20": 772194.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000884546-26-000221", "src": "13DG", "ticker": "SSP", "cik": "832428", "company": "E.W. SCRIPPS Co", "company_raw": "E.W. SCRIPPS Co", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.11% passive stake in SSP", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000221-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "recent_buys": [], "institutional": [{"id": "13DG-0000884546-26-000221", "src": "13DG", "ticker": "SSP", "cik": "832428", "company": "E.W. SCRIPPS Co", "company_raw": "E.W. SCRIPPS Co", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.11% passive stake in SSP", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000221-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "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": "E.W. Scripps Company (The) - Class A Common Stock", "new_value": "E.W. SCRIPPS Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000832428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000832428", "applied": 1, "detected_at": "2026-10-27T18:08:26.561878"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.24, "volume": 112915.0}, {"date": "2021-07-28", "close": 19.47, "volume": 149308.0}, {"date": "2021-07-29", "close": 19.66, "volume": 113976.0}, {"date": "2021-07-30", "close": 19.08, "volume": 251440.0}, {"date": "2021-08-02", "close": 19.09, "volume": 230477.0}, {"date": "2021-08-03", "close": 18.96, "volume": 233929.0}, {"date": "2021-08-04", "close": 18.79, "volume": 156260.0}, {"date": "2021-08-05", "close": 19.69, "volume": 213581.0}, {"date": "2021-08-06", "close": 19.26, "volume": 188122.0}, {"date": "2021-08-09", "close": 18.93, "volume": 201541.0}, {"date": "2021-08-10", "close": 19.02, "volume": 253303.0}, {"date": "2021-08-11", "close": 19.07, "volume": 166837.0}, {"date": "2021-08-12", "close": 18.45, "volume": 234423.0}, {"date": "2021-08-13", "close": 18.16, "volume": 194579.0}, {"date": "2021-08-16", "close": 17.82, "volume": 178486.0}, {"date": "2021-08-17", "close": 17.77, "volume": 228911.0}, {"date": "2021-08-18", "close": 18.02, "volume": 212326.0}, {"date": "2021-08-19", "close": 17.37, "volume": 266296.0}, {"date": "2021-08-20", "close": 17.76, "volume": 186929.0}, {"date": "2021-08-23", "close": 18.04, "volume": 127476.0}, {"date": "2021-08-24", "close": 18.18, "volume": 133283.0}, {"date": "2021-08-25", "close": 18.31, "volume": 139570.0}, {"date": "2021-08-26", "close": 18.08, "volume": 217816.0}, {"date": "2021-08-27", "close": 18.69, "volume": 328284.0}, {"date": "2021-08-30", "close": 18.44, "volume": 223610.0}, {"date": "2021-08-31", "close": 18.54, "volume": 241787.0}, {"date": "2021-09-01", "close": 18.77, "volume": 178134.0}, {"date": "2021-09-02", "close": 18.48, "volume": 213340.0}, {"date": "2021-09-03", "close": 17.75, "volume": 556045.0}, {"date": "2021-09-07", "close": 17.49, "volume": 285803.0}, {"date": "2021-09-08", "close": 17.17, "volume": 266881.0}, {"date": "2021-09-09", "close": 16.87, "volume": 247258.0}, {"date": "2021-09-10", "close": 16.28, "volume": 321917.0}, {"date": "2021-09-13", "close": 16.61, "volume": 394171.0}, {"date": "2021-09-14", "close": 16.43, "volume": 414283.0}, {"date": "2021-09-15", "close": 16.99, "volume": 365039.0}, {"date": "2021-09-16", "close": 17.33, "volume": 334171.0}, {"date": "2021-09-17", "close": 17.68, "volume": 992286.0}, {"date": "2021-09-20", "close": 17.22, "volume": 378756.0}, {"date": "2021-09-21", "close": 17.08, "volume": 346081.0}, {"date": "2021-09-22", "close": 17.35, "volume": 199263.0}, {"date": "2021-09-23", "close": 17.52, "volume": 156981.0}, {"date": "2021-09-24", "close": 18.03, "volume": 190668.0}, {"date": "2021-09-27", "close": 18.45, "volume": 261839.0}, {"date": "2021-09-28", "close": 18.1, "volume": 284377.0}, {"date": "2021-09-29", "close": 18.32, "volume": 141638.0}, {"date": "2021-09-30", "close": 18.06, "volume": 245869.0}, {"date": "2021-10-01", "close": 18.37, "volume": 306436.0}, {"date": "2021-10-04", "close": 18.37, "volume": 155026.0}, {"date": "2021-10-05", "close": 18.69, "volume": 239094.0}, {"date": "2021-10-06", "close": 18.29, "volume": 200049.0}, {"date": "2021-10-07", "close": 18.42, "volume": 193113.0}, {"date": "2021-10-08", "close": 18.15, "volume": 103190.0}, {"date": "2021-10-11", "close": 17.98, "volume": 104328.0}, {"date": "2021-10-12", "close": 17.86, "volume": 128504.0}, {"date": "2021-10-13", "close": 17.94, "volume": 97259.0}, {"date": "2021-10-14", "close": 18.22, "volume": 158217.0}, {"date": "2021-10-15", "close": 18.13, "volume": 379079.0}, {"date": "2021-10-18", "close": 17.84, "volume": 143178.0}, {"date": "2021-10-19", "close": 18.17, "volume": 129111.0}, {"date": "2021-10-20", "close": 18.67, "volume": 146352.0}, {"date": "2021-10-21", "close": 18.62, "volume": 181841.0}, {"date": "2021-10-22", "close": 18.67, "volume": 147503.0}, {"date": "2021-10-25", "close": 18.96, "volume": 203401.0}, {"date": "2021-10-26", "close": 18.86, "volume": 199704.0}, {"date": "2021-10-27", "close": 18.29, "volume": 166540.0}, {"date": "2021-10-28", "close": 18.7, "volume": 139965.0}, {"date": "2021-10-29", "close": 18.6, "volume": 209568.0}, {"date": "2021-11-01", "close": 19.67, "volume": 218164.0}, {"date": "2021-11-02", "close": 19.85, "volume": 199823.0}, {"date": "2021-11-03", "close": 20.51, "volume": 243559.0}, {"date": "2021-11-04", "close": 20.62, "volume": 269734.0}, {"date": "2021-11-05", "close": 21.45, "volume": 259997.0}, {"date": "2021-11-08", "close": 21.03, "volume": 191199.0}, {"date": "2021-11-09", "close": 21.0, "volume": 246032.0}, {"date": "2021-11-10", "close": 20.81, "volume": 201717.0}, {"date": "2021-11-11", "close": 21.01, "volume": 160353.0}, {"date": "2021-11-12", "close": 20.4, "volume": 200852.0}, {"date": "2021-11-15", "close": 20.6, "volume": 226654.0}, {"date": "2021-11-16", "close": 20.13, "volume": 200249.0}, {"date": "2021-11-17", "close": 20.13, "volume": 213196.0}, {"date": "2021-11-18", "close": 20.59, "volume": 395250.0}, {"date": "2021-11-19", "close": 20.47, "volume": 472951.0}, {"date": "2021-11-22", "close": 21.02, "volume": 544462.0}, {"date": "2021-11-23", "close": 20.93, "volume": 310803.0}, {"date": "2021-11-24", "close": 20.26, "volume": 147838.0}, {"date": "2021-11-26", "close": 19.3, "volume": 229479.0}, {"date": "2021-11-29", "close": 19.13, "volume": 448618.0}, {"date": "2021-11-30", "close": 18.53, "volume": 487665.0}, {"date": "2021-12-01", "close": 18.02, "volume": 386129.0}, {"date": "2021-12-02", "close": 18.84, "volume": 248929.0}, {"date": "2021-12-03", "close": 18.98, "volume": 255674.0}, {"date": "2021-12-06", "close": 19.12, "volume": 360379.0}, {"date": "2021-12-07", "close": 19.14, "volume": 281176.0}, {"date": "2021-12-08", "close": 19.68, "volume": 197104.0}, {"date": "2021-12-09", "close": 19.77, "volume": 251276.0}, {"date": "2021-12-10", "close": 20.02, "volume": 317716.0}, {"date": "2021-12-13", "close": 19.39, "volume": 399242.0}, {"date": "2021-12-14", "close": 19.18, "volume": 404171.0}, {"date": "2021-12-15", "close": 18.86, "volume": 409748.0}, {"date": "2021-12-16", "close": 19.1, "volume": 436699.0}, {"date": "2021-12-17", "close": 18.7, "volume": 1677293.0}, {"date": "2021-12-20", "close": 18.42, "volume": 326272.0}, {"date": "2021-12-21", "close": 19.2, "volume": 236410.0}, {"date": "2021-12-22", "close": 19.51, "volume": 154853.0}, {"date": "2021-12-23", "close": 19.73, "volume": 121976.0}, {"date": "2021-12-27", "close": 19.7, "volume": 120714.0}, {"date": "2021-12-28", "close": 19.6, "volume": 144499.0}, {"date": "2021-12-29", "close": 19.31, "volume": 117842.0}, {"date": "2021-12-30", "close": 19.66, "volume": 115063.0}, {"date": "2021-12-31", "close": 19.35, "volume": 141668.0}, {"date": "2022-01-03", "close": 20.17, "volume": 187450.0}, {"date": "2022-01-04", "close": 20.18, "volume": 195433.0}, {"date": "2022-01-05", "close": 19.55, "volume": 148915.0}, {"date": "2022-01-06", "close": 19.82, "volume": 120920.0}, {"date": "2022-01-07", "close": 20.11, "volume": 118647.0}, {"date": "2022-01-10", "close": 20.05, "volume": 200728.0}, {"date": "2022-01-11", "close": 19.79, "volume": 184671.0}, {"date": "2022-01-12", "close": 20.26, "volume": 194095.0}, {"date": "2022-01-13", "close": 21.71, "volume": 458729.0}, {"date": "2022-01-14", "close": 21.54, "volume": 334362.0}, {"date": "2022-01-18", "close": 20.62, "volume": 194594.0}, {"date": "2022-01-19", "close": 20.38, "volume": 180286.0}, {"date": "2022-01-20", "close": 19.65, "volume": 201950.0}, {"date": "2022-01-21", "close": 19.67, "volume": 254039.0}, {"date": "2022-01-24", "close": 20.33, "volume": 256157.0}, {"date": "2022-01-25", "close": 20.3, "volume": 199567.0}, {"date": "2022-01-26", "close": 19.65, "volume": 506333.0}, {"date": "2022-01-27", "close": 19.44, "volume": 189496.0}, {"date": "2022-01-28", "close": 20.32, "volume": 186558.0}, {"date": "2022-01-31", "close": 20.5, "volume": 302147.0}, {"date": "2022-02-01", "close": 20.38, "volume": 215868.0}, {"date": "2022-02-02", "close": 20.38, "volume": 178358.0}, {"date": "2022-02-03", "close": 20.52, "volume": 182105.0}, {"date": "2022-02-04", "close": 20.45, "volume": 183553.0}, {"date": "2022-02-07", "close": 20.71, "volume": 123173.0}, {"date": "2022-02-08", "close": 21.28, "volume": 184722.0}, {"date": "2022-02-09", "close": 21.89, "volume": 197643.0}, {"date": "2022-02-10", "close": 22.17, "volume": 234164.0}, {"date": "2022-02-11", "close": 22.21, "volume": 148060.0}, {"date": "2022-02-14", "close": 22.19, "volume": 223769.0}, {"date": "2022-02-15", "close": 23.13, "volume": 192309.0}, {"date": "2022-02-16", "close": 22.99, "volume": 174790.0}, {"date": "2022-02-17", "close": 22.53, "volume": 184122.0}, {"date": "2022-02-18", "close": 22.01, "volume": 204470.0}, {"date": "2022-02-22", "close": 21.75, "volume": 192841.0}, {"date": "2022-02-23", "close": 21.51, "volume": 165089.0}, {"date": "2022-02-24", "close": 22.06, "volume": 235958.0}, {"date": "2022-02-25", "close": 21.78, "volume": 318431.0}, {"date": "2022-02-28", "close": 22.26, "volume": 311198.0}, {"date": "2022-03-01", "close": 22.23, "volume": 324748.0}, {"date": "2022-03-02", "close": 23.5, "volume": 354772.0}, {"date": "2022-03-03", "close": 22.74, "volume": 425934.0}, {"date": "2022-03-04", "close": 21.9, "volume": 245739.0}, {"date": "2022-03-07", "close": 21.87, "volume": 472194.0}, {"date": "2022-03-08", "close": 22.22, "volume": 320090.0}, {"date": "2022-03-09", "close": 21.66, "volume": 246779.0}, {"date": "2022-03-10", "close": 20.93, "volume": 244756.0}, {"date": "2022-03-11", "close": 21.14, "volume": 294031.0}, {"date": "2022-03-14", "close": 20.28, "volume": 414004.0}, {"date": "2022-03-15", "close": 20.38, "volume": 256311.0}, {"date": "2022-03-16", "close": 21.15, "volume": 336123.0}, {"date": "2022-03-17", "close": 21.45, "volume": 220492.0}, {"date": "2022-03-18", "close": 21.61, "volume": 433433.0}, {"date": "2022-03-21", "close": 21.3, "volume": 178040.0}, {"date": "2022-03-22", "close": 21.38, "volume": 220284.0}, {"date": "2022-03-23", "close": 20.71, "volume": 195836.0}, {"date": "2022-03-24", "close": 21.28, "volume": 174399.0}, {"date": "2022-03-25", "close": 21.62, "volume": 154530.0}, {"date": "2022-03-28", "close": 21.17, "volume": 95700.0}, {"date": "2022-03-29", "close": 21.07, "volume": 224674.0}, {"date": "2022-03-30", "close": 20.88, "volume": 126194.0}, {"date": "2022-03-31", "close": 20.79, "volume": 151251.0}, {"date": "2022-04-01", "close": 21.02, "volume": 195746.0}, {"date": "2022-04-04", "close": 21.42, "volume": 216605.0}, {"date": "2022-04-05", "close": 21.02, "volume": 337618.0}, {"date": "2022-04-06", "close": 20.58, "volume": 373998.0}, {"date": "2022-04-07", "close": 19.16, "volume": 910519.0}, {"date": "2022-04-08", "close": 19.02, "volume": 268295.0}, {"date": "2022-04-11", "close": 18.53, "volume": 556359.0}, {"date": "2022-04-12", "close": 18.52, "volume": 441162.0}, {"date": "2022-04-13", "close": 18.53, "volume": 305124.0}, {"date": "2022-04-14", "close": 18.04, "volume": 204082.0}, {"date": "2022-04-18", "close": 18.15, "volume": 181383.0}, {"date": "2022-04-19", "close": 18.38, "volume": 308590.0}, {"date": "2022-04-20", "close": 18.5, "volume": 336646.0}, {"date": "2022-04-21", "close": 18.06, "volume": 340613.0}, {"date": "2022-04-22", "close": 17.68, "volume": 313956.0}, {"date": "2022-04-25", "close": 17.45, "volume": 457758.0}, {"date": "2022-04-26", "close": 17.01, "volume": 400602.0}, {"date": "2022-04-27", "close": 16.73, "volume": 433818.0}, {"date": "2022-04-28", "close": 16.69, "volume": 283194.0}, {"date": "2022-04-29", "close": 16.46, "volume": 463572.0}, {"date": "2022-05-02", "close": 16.75, "volume": 223020.0}, {"date": "2022-05-03", "close": 16.95, "volume": 274447.0}, {"date": "2022-05-04", "close": 17.79, "volume": 241490.0}, {"date": "2022-05-05", "close": 17.25, "volume": 359698.0}, {"date": "2022-05-06", "close": 16.39, "volume": 678282.0}, {"date": "2022-05-09", "close": 14.71, "volume": 526109.0}, {"date": "2022-05-10", "close": 14.7, "volume": 512275.0}, {"date": "2022-05-11", "close": 14.63, "volume": 373906.0}, {"date": "2022-05-12", "close": 14.88, "volume": 355276.0}, {"date": "2022-05-13", "close": 15.08, "volume": 273820.0}, {"date": "2022-05-16", "close": 15.09, "volume": 247162.0}, {"date": "2022-05-17", "close": 15.94, "volume": 265115.0}, {"date": "2022-05-18", "close": 15.88, "volume": 346916.0}, {"date": "2022-05-19", "close": 15.88, "volume": 346362.0}, {"date": "2022-05-20", "close": 15.92, "volume": 356935.0}, {"date": "2022-05-23", "close": 15.8, "volume": 299192.0}, {"date": "2022-05-24", "close": 14.9, "volume": 392912.0}, {"date": "2022-05-25", "close": 15.25, "volume": 308672.0}, {"date": "2022-05-26", "close": 15.44, "volume": 267507.0}, {"date": "2022-05-27", "close": 15.71, "volume": 214347.0}, {"date": "2022-05-31", "close": 15.87, "volume": 354279.0}, {"date": "2022-06-01", "close": 15.51, "volume": 336244.0}, {"date": "2022-06-02", "close": 15.63, "volume": 197260.0}, {"date": "2022-06-03", "close": 15.46, "volume": 218908.0}, {"date": "2022-06-06", "close": 15.52, "volume": 224900.0}, {"date": "2022-06-07", "close": 15.44, "volume": 251983.0}, {"date": "2022-06-08", "close": 15.23, "volume": 347086.0}, {"date": "2022-06-09", "close": 15.09, "volume": 227698.0}, {"date": "2022-06-10", "close": 14.37, "volume": 394512.0}, {"date": "2022-06-13", "close": 13.14, "volume": 353041.0}, {"date": "2022-06-14", "close": 13.33, "volume": 297284.0}, {"date": "2022-06-15", "close": 13.56, "volume": 288655.0}, {"date": "2022-06-16", "close": 12.67, "volume": 321300.0}, {"date": "2022-06-17", "close": 12.5, "volume": 949616.0}, {"date": "2022-06-21", "close": 12.77, "volume": 381744.0}, {"date": "2022-06-22", "close": 12.61, "volume": 209196.0}, {"date": "2022-06-23", "close": 12.68, "volume": 229373.0}, {"date": "2022-06-24", "close": 12.99, "volume": 410313.0}, {"date": "2022-06-27", "close": 12.89, "volume": 237890.0}, {"date": "2022-06-28", "close": 12.79, "volume": 289424.0}, {"date": "2022-06-29", "close": 12.66, "volume": 178181.0}, {"date": "2022-06-30", "close": 12.47, "volume": 375260.0}, {"date": "2022-07-01", "close": 12.79, "volume": 254857.0}, {"date": "2022-07-05", "close": 12.71, "volume": 356704.0}, {"date": "2022-07-06", "close": 12.39, "volume": 375190.0}, {"date": "2022-07-07", "close": 12.98, "volume": 344325.0}, {"date": "2022-07-08", "close": 12.82, "volume": 432322.0}, {"date": "2022-07-11", "close": 12.39, "volume": 196388.0}, {"date": "2022-07-12", "close": 12.62, "volume": 236380.0}, {"date": "2022-07-13", "close": 12.6, "volume": 140458.0}, {"date": "2022-07-14", "close": 12.35, "volume": 155196.0}, {"date": "2022-07-15", "close": 12.95, "volume": 205180.0}, {"date": "2022-07-18", "close": 13.27, "volume": 203645.0}, {"date": "2022-07-19", "close": 13.67, "volume": 224269.0}, {"date": "2022-07-20", "close": 14.33, "volume": 323518.0}, {"date": "2022-07-21", "close": 14.48, "volume": 194249.0}, {"date": "2022-07-22", "close": 14.35, "volume": 220243.0}, {"date": "2022-07-25", "close": 14.61, "volume": 172647.0}, {"date": "2022-07-26", "close": 14.35, "volume": 197264.0}, {"date": "2022-07-27", "close": 14.63, "volume": 194005.0}, {"date": "2022-07-28", "close": 14.9, "volume": 177720.0}, {"date": "2022-07-29", "close": 14.26, "volume": 309152.0}, {"date": "2022-08-01", "close": 14.49, "volume": 154338.0}, {"date": "2022-08-02", "close": 14.01, "volume": 258418.0}, {"date": "2022-08-03", "close": 14.6, "volume": 170670.0}, {"date": "2022-08-04", "close": 14.4, "volume": 254503.0}, {"date": "2022-08-05", "close": 14.43, "volume": 379717.0}, {"date": "2022-08-08", "close": 14.78, "volume": 396006.0}, {"date": "2022-08-09", "close": 14.73, "volume": 318058.0}, {"date": "2022-08-10", "close": 15.12, "volume": 366676.0}, {"date": "2022-08-11", "close": 15.66, "volume": 239112.0}, {"date": "2022-08-12", "close": 15.93, "volume": 244372.0}, {"date": "2022-08-15", "close": 16.01, "volume": 224726.0}, {"date": "2022-08-16", "close": 16.37, "volume": 312596.0}, {"date": "2022-08-17", "close": 16.01, "volume": 139728.0}, {"date": "2022-08-18", "close": 16.3, "volume": 171333.0}, {"date": "2022-08-19", "close": 16.03, "volume": 132158.0}, {"date": "2022-08-22", "close": 15.53, "volume": 235562.0}, {"date": "2022-08-23", "close": 15.07, "volume": 228271.0}, {"date": "2022-08-24", "close": 15.15, "volume": 126766.0}, {"date": "2022-08-25", "close": 15.51, "volume": 135518.0}, {"date": "2022-08-26", "close": 15.3, "volume": 193881.0}, {"date": "2022-08-29", "close": 15.24, "volume": 101988.0}, {"date": "2022-08-30", "close": 14.85, "volume": 126633.0}, {"date": "2022-08-31", "close": 14.95, "volume": 202338.0}, {"date": "2022-09-01", "close": 14.82, "volume": 163889.0}, {"date": "2022-09-02", "close": 14.63, "volume": 194243.0}, {"date": "2022-09-06", "close": 13.89, "volume": 204814.0}, {"date": "2022-09-07", "close": 13.85, "volume": 317827.0}, {"date": "2022-09-08", "close": 13.88, "volume": 175041.0}, {"date": "2022-09-09", "close": 14.61, "volume": 172455.0}, {"date": "2022-09-12", "close": 15.18, "volume": 163085.0}, {"date": "2022-09-13", "close": 14.71, "volume": 323017.0}, {"date": "2022-09-14", "close": 14.33, "volume": 140846.0}, {"date": "2022-09-15", "close": 14.51, "volume": 190032.0}, {"date": "2022-09-16", "close": 14.17, "volume": 378015.0}, {"date": "2022-09-19", "close": 14.5, "volume": 150550.0}, {"date": "2022-09-20", "close": 14.44, "volume": 160435.0}, {"date": "2022-09-21", "close": 14.01, "volume": 156086.0}, {"date": "2022-09-22", "close": 13.19, "volume": 177708.0}, {"date": "2022-09-23", "close": 12.56, "volume": 231952.0}, {"date": "2022-09-26", "close": 12.36, "volume": 176840.0}, {"date": "2022-09-27", "close": 11.99, "volume": 226772.0}, {"date": "2022-09-28", "close": 12.13, "volume": 281556.0}, {"date": "2022-09-29", "close": 11.46, "volume": 282994.0}, {"date": "2022-09-30", "close": 11.27, "volume": 336892.0}, {"date": "2022-10-03", "close": 11.91, "volume": 381855.0}, {"date": "2022-10-04", "close": 12.61, "volume": 270095.0}, {"date": "2022-10-05", "close": 12.62, "volume": 249950.0}, {"date": "2022-10-06", "close": 12.38, "volume": 217523.0}, {"date": "2022-10-07", "close": 12.04, "volume": 533577.0}, {"date": "2022-10-10", "close": 12.48, "volume": 224666.0}, {"date": "2022-10-11", "close": 12.27, "volume": 210486.0}, {"date": "2022-10-12", "close": 12.22, "volume": 199870.0}, {"date": "2022-10-13", "close": 13.0, "volume": 228927.0}, {"date": "2022-10-14", "close": 13.11, "volume": 299852.0}, {"date": "2022-10-17", "close": 13.84, "volume": 239222.0}, {"date": "2022-10-18", "close": 14.41, "volume": 200370.0}, {"date": "2022-10-19", "close": 14.46, "volume": 162155.0}, {"date": "2022-10-20", "close": 14.6, "volume": 209136.0}, {"date": "2022-10-21", "close": 14.95, "volume": 160360.0}, {"date": "2022-10-24", "close": 14.8, "volume": 136749.0}, {"date": "2022-10-25", "close": 14.88, "volume": 158236.0}, {"date": "2022-10-26", "close": 14.61, "volume": 112243.0}, {"date": "2022-10-27", "close": 14.1, "volume": 180235.0}, {"date": "2022-10-28", "close": 14.62, "volume": 131746.0}, {"date": "2022-10-31", "close": 14.19, "volume": 213162.0}, {"date": "2022-11-01", "close": 14.95, "volume": 212306.0}, {"date": "2022-11-02", "close": 14.23, "volume": 209599.0}, {"date": "2022-11-03", "close": 13.85, "volume": 164797.0}, {"date": "2022-11-04", "close": 13.4, "volume": 209555.0}, {"date": "2022-11-07", "close": 13.53, "volume": 219073.0}, {"date": "2022-11-08", "close": 11.56, "volume": 436898.0}, {"date": "2022-11-09", "close": 10.39, "volume": 463699.0}, {"date": "2022-11-10", "close": 12.79, "volume": 556893.0}, {"date": "2022-11-11", "close": 13.47, "volume": 462617.0}, {"date": "2022-11-14", "close": 14.34, "volume": 1020226.0}, {"date": "2022-11-15", "close": 14.88, "volume": 320393.0}, {"date": "2022-11-16", "close": 14.52, "volume": 236303.0}, {"date": "2022-11-17", "close": 14.47, "volume": 185155.0}, {"date": "2022-11-18", "close": 13.96, "volume": 242393.0}, {"date": "2022-11-21", "close": 14.19, "volume": 167379.0}, {"date": "2022-11-22", "close": 14.43, "volume": 126163.0}, {"date": "2022-11-23", "close": 14.5, "volume": 111212.0}, {"date": "2022-11-25", "close": 14.49, "volume": 69251.0}, {"date": "2022-11-28", "close": 14.56, "volume": 160561.0}, {"date": "2022-11-29", "close": 14.56, "volume": 186177.0}, {"date": "2022-11-30", "close": 14.98, "volume": 280886.0}, {"date": "2022-12-01", "close": 15.06, "volume": 185993.0}, {"date": "2022-12-02", "close": 15.2, "volume": 163819.0}, {"date": "2022-12-05", "close": 15.3, "volume": 224706.0}, {"date": "2022-12-06", "close": 15.05, "volume": 328188.0}, {"date": "2022-12-07", "close": 13.91, "volume": 278441.0}, {"date": "2022-12-08", "close": 13.97, "volume": 267519.0}, {"date": "2022-12-09", "close": 14.13, "volume": 233266.0}, {"date": "2022-12-12", "close": 14.55, "volume": 260403.0}, {"date": "2022-12-13", "close": 14.54, "volume": 362160.0}, {"date": "2022-12-14", "close": 14.69, "volume": 306572.0}, {"date": "2022-12-15", "close": 13.5, "volume": 321147.0}, {"date": "2022-12-16", "close": 13.16, "volume": 1868280.0}, {"date": "2022-12-19", "close": 12.81, "volume": 297350.0}, {"date": "2022-12-20", "close": 13.12, "volume": 379293.0}, {"date": "2022-12-21", "close": 13.23, "volume": 230036.0}, {"date": "2022-12-22", "close": 13.33, "volume": 234603.0}, {"date": "2022-12-23", "close": 13.37, "volume": 213130.0}, {"date": "2022-12-27", "close": 13.29, "volume": 146543.0}, {"date": "2022-12-28", "close": 12.68, "volume": 181448.0}, {"date": "2022-12-29", "close": 13.23, "volume": 239943.0}, {"date": "2022-12-30", "close": 13.19, "volume": 201822.0}, {"date": "2023-01-03", "close": 13.26, "volume": 226653.0}, {"date": "2023-01-04", "close": 13.77, "volume": 179331.0}, {"date": "2023-01-05", "close": 13.45, "volume": 223113.0}, {"date": "2023-01-06", "close": 13.5, "volume": 311828.0}, {"date": "2023-01-09", "close": 13.33, "volume": 172281.0}, {"date": "2023-01-10", "close": 13.33, "volume": 188738.0}, {"date": "2023-01-11", "close": 13.48, "volume": 177322.0}, {"date": "2023-01-12", "close": 13.91, "volume": 315769.0}, {"date": "2023-01-13", "close": 13.91, "volume": 150084.0}, {"date": "2023-01-17", "close": 13.96, "volume": 158898.0}, {"date": "2023-01-18", "close": 13.57, "volume": 161873.0}, {"date": "2023-01-19", "close": 13.34, "volume": 141424.0}, {"date": "2023-01-20", "close": 13.77, "volume": 255948.0}, {"date": "2023-01-23", "close": 13.92, "volume": 205179.0}, {"date": "2023-01-24", "close": 13.92, "volume": 133936.0}, {"date": "2023-01-25", "close": 14.17, "volume": 139104.0}, {"date": "2023-01-26", "close": 14.39, "volume": 105739.0}, {"date": "2023-01-27", "close": 14.48, "volume": 128704.0}, {"date": "2023-01-30", "close": 14.44, "volume": 103598.0}, {"date": "2023-01-31", "close": 14.95, "volume": 249342.0}, {"date": "2023-02-01", "close": 15.14, "volume": 283704.0}, {"date": "2023-02-02", "close": 15.74, "volume": 308320.0}, {"date": "2023-02-03", "close": 15.59, "volume": 266416.0}, {"date": "2023-02-06", "close": 14.84, "volume": 178151.0}, {"date": "2023-02-07", "close": 15.12, "volume": 326594.0}, {"date": "2023-02-08", "close": 15.09, "volume": 158463.0}, {"date": "2023-02-09", "close": 14.73, "volume": 134186.0}, {"date": "2023-02-10", "close": 14.37, "volume": 149738.0}, {"date": "2023-02-13", "close": 14.69, "volume": 147262.0}, {"date": "2023-02-14", "close": 14.43, "volume": 136426.0}, {"date": "2023-02-15", "close": 15.19, "volume": 121908.0}, {"date": "2023-02-16", "close": 14.64, "volume": 133380.0}, {"date": "2023-02-17", "close": 14.75, "volume": 161804.0}, {"date": "2023-02-21", "close": 14.14, "volume": 173578.0}, {"date": "2023-02-22", "close": 14.45, "volume": 211324.0}, {"date": "2023-02-23", "close": 14.54, "volume": 162398.0}, {"date": "2023-02-24", "close": 12.58, "volume": 606673.0}, {"date": "2023-02-27", "close": 12.95, "volume": 272856.0}, {"date": "2023-02-28", "close": 12.62, "volume": 244929.0}, {"date": "2023-03-01", "close": 12.23, "volume": 235781.0}, {"date": "2023-03-02", "close": 11.76, "volume": 179988.0}, {"date": "2023-03-03", "close": 11.69, "volume": 280081.0}, {"date": "2023-03-06", "close": 10.92, "volume": 427296.0}, {"date": "2023-03-07", "close": 10.98, "volume": 331230.0}, {"date": "2023-03-08", "close": 11.07, "volume": 234085.0}, {"date": "2023-03-09", "close": 10.73, "volume": 344639.0}, {"date": "2023-03-10", "close": 10.64, "volume": 448307.0}, {"date": "2023-03-13", "close": 9.86, "volume": 550101.0}, {"date": "2023-03-14", "close": 9.69, "volume": 499727.0}, {"date": "2023-03-15", "close": 9.53, "volume": 517769.0}, {"date": "2023-03-16", "close": 9.36, "volume": 339731.0}, {"date": "2023-03-17", "close": 8.75, "volume": 966172.0}, {"date": "2023-03-20", "close": 9.01, "volume": 448982.0}, {"date": "2023-03-21", "close": 9.35, "volume": 313750.0}, {"date": "2023-03-22", "close": 8.96, "volume": 220384.0}, {"date": "2023-03-23", "close": 8.9, "volume": 363560.0}, {"date": "2023-03-24", "close": 8.82, "volume": 310041.0}, {"date": "2023-03-27", "close": 9.16, "volume": 200361.0}, {"date": "2023-03-28", "close": 8.96, "volume": 170091.0}, {"date": "2023-03-29", "close": 9.15, "volume": 256579.0}, {"date": "2023-03-30", "close": 9.18, "volume": 156590.0}, {"date": "2023-03-31", "close": 9.41, "volume": 291411.0}, {"date": "2023-04-03", "close": 9.2, "volume": 366446.0}, {"date": "2023-04-04", "close": 8.86, "volume": 273162.0}, {"date": "2023-04-05", "close": 8.73, "volume": 293228.0}, {"date": "2023-04-06", "close": 8.8, "volume": 228375.0}, {"date": "2023-04-10", "close": 9.0, "volume": 256887.0}, {"date": "2023-04-11", "close": 9.42, "volume": 263607.0}, {"date": "2023-04-12", "close": 9.05, "volume": 206089.0}, {"date": "2023-04-13", "close": 9.26, "volume": 174299.0}, {"date": "2023-04-14", "close": 9.15, "volume": 180874.0}, {"date": "2023-04-17", "close": 9.32, "volume": 223331.0}, {"date": "2023-04-18", "close": 9.08, "volume": 174220.0}, {"date": "2023-04-19", "close": 9.26, "volume": 206703.0}, {"date": "2023-04-20", "close": 9.03, "volume": 181050.0}, {"date": "2023-04-21", "close": 8.81, "volume": 247131.0}, {"date": "2023-04-24", "close": 9.09, "volume": 249648.0}, {"date": "2023-04-25", "close": 8.65, "volume": 212128.0}, {"date": "2023-04-26", "close": 8.4, "volume": 161309.0}, {"date": "2023-04-27", "close": 8.61, "volume": 236277.0}, {"date": "2023-04-28", "close": 8.43, "volume": 317123.0}, {"date": "2023-05-01", "close": 8.47, "volume": 239667.0}, {"date": "2023-05-02", "close": 8.08, "volume": 268940.0}, {"date": "2023-05-03", "close": 7.96, "volume": 238639.0}, {"date": "2023-05-04", "close": 7.4, "volume": 362504.0}, {"date": "2023-05-05", "close": 7.99, "volume": 521868.0}, {"date": "2023-05-08", "close": 7.92, "volume": 300100.0}, {"date": "2023-05-09", "close": 7.76, "volume": 304007.0}, {"date": "2023-05-10", "close": 7.63, "volume": 307432.0}, {"date": "2023-05-11", "close": 7.57, "volume": 423378.0}, {"date": "2023-05-12", "close": 7.52, "volume": 420006.0}, {"date": "2023-05-15", "close": 7.79, "volume": 366885.0}, {"date": "2023-05-16", "close": 7.65, "volume": 211027.0}, {"date": "2023-05-17", "close": 7.95, "volume": 360649.0}, {"date": "2023-05-18", "close": 8.1, "volume": 444259.0}, {"date": "2023-05-19", "close": 8.19, "volume": 1356887.0}, {"date": "2023-05-22", "close": 8.45, "volume": 424844.0}, {"date": "2023-05-23", "close": 8.49, "volume": 279893.0}, {"date": "2023-05-24", "close": 8.26, "volume": 223682.0}, {"date": "2023-05-25", "close": 8.19, "volume": 264746.0}, {"date": "2023-05-26", "close": 8.44, "volume": 255226.0}, {"date": "2023-05-30", "close": 8.31, "volume": 205790.0}, {"date": "2023-05-31", "close": 7.88, "volume": 358104.0}, {"date": "2023-06-01", "close": 7.68, "volume": 227464.0}, {"date": "2023-06-02", "close": 8.23, "volume": 264114.0}, {"date": "2023-06-05", "close": 7.89, "volume": 273173.0}, {"date": "2023-06-06", "close": 8.31, "volume": 431387.0}, {"date": "2023-06-07", "close": 8.79, "volume": 479133.0}, {"date": "2023-06-08", "close": 8.59, "volume": 253281.0}, {"date": "2023-06-09", "close": 8.4, "volume": 242738.0}, {"date": "2023-06-12", "close": 8.37, "volume": 239249.0}, {"date": "2023-06-13", "close": 8.44, "volume": 337063.0}, {"date": "2023-06-14", "close": 8.06, "volume": 656248.0}, {"date": "2023-06-15", "close": 8.1, "volume": 602206.0}, {"date": "2023-06-16", "close": 8.28, "volume": 1196114.0}, {"date": "2023-06-20", "close": 8.2, "volume": 520710.0}, {"date": "2023-06-21", "close": 8.3, "volume": 456306.0}, {"date": "2023-06-22", "close": 7.78, "volume": 722125.0}, {"date": "2023-06-23", "close": 7.88, "volume": 1690244.0}, {"date": "2023-06-26", "close": 8.52, "volume": 477318.0}, {"date": "2023-06-27", "close": 9.185, "volume": 331730.0}, {"date": "2023-06-28", "close": 9.15, "volume": 299130.0}, {"date": "2023-06-29", "close": 9.21, "volume": 248757.0}, {"date": "2023-06-30", "close": 9.15, "volume": 238264.0}, {"date": "2023-07-03", "close": 9.25, "volume": 79514.0}, {"date": "2023-07-05", "close": 8.94, "volume": 284143.0}, {"date": "2023-07-06", "close": 8.79, "volume": 224008.0}, {"date": "2023-07-07", "close": 9.35, "volume": 417775.0}, {"date": "2023-07-10", "close": 9.42, "volume": 212544.0}, {"date": "2023-07-11", "close": 9.48, "volume": 159451.0}, {"date": "2023-07-12", "close": 9.69, "volume": 163935.0}, {"date": "2023-07-13", "close": 9.72, "volume": 226471.0}, {"date": "2023-07-14", "close": 9.67, "volume": 249703.0}, {"date": "2023-07-17", "close": 9.74, "volume": 226548.0}, {"date": "2023-07-18", "close": 10.14, "volume": 174464.0}, {"date": "2023-07-19", "close": 10.32, "volume": 261624.0}, {"date": "2023-07-20", "close": 10.0, "volume": 154909.0}, {"date": "2023-07-21", "close": 9.64, "volume": 195274.0}, {"date": "2023-07-24", "close": 9.74, "volume": 139913.0}, {"date": "2023-07-25", "close": 9.41, "volume": 172865.0}, {"date": "2023-07-26", "close": 9.6, "volume": 132274.0}, {"date": "2023-07-27", "close": 9.53, "volume": 330510.0}, {"date": "2023-07-28", "close": 9.65, "volume": 140710.0}, {"date": "2023-07-31", "close": 9.86, "volume": 233009.0}, {"date": "2023-08-01", "close": 9.77, "volume": 167271.0}, {"date": "2023-08-02", "close": 9.71, "volume": 140425.0}, {"date": "2023-08-03", "close": 9.54, "volume": 157526.0}, {"date": "2023-08-04", "close": 10.82, "volume": 366261.0}, {"date": "2023-08-07", "close": 10.37, "volume": 347871.0}, {"date": "2023-08-08", "close": 10.47, "volume": 420607.0}, {"date": "2023-08-09", "close": 9.87, "volume": 336480.0}, {"date": "2023-08-10", "close": 9.88, "volume": 315684.0}, {"date": "2023-08-11", "close": 10.05, "volume": 253136.0}, {"date": "2023-08-14", "close": 9.3, "volume": 323606.0}, {"date": "2023-08-15", "close": 9.11, "volume": 191551.0}, {"date": "2023-08-16", "close": 8.68, "volume": 209243.0}, {"date": "2023-08-17", "close": 8.71, "volume": 215140.0}, {"date": "2023-08-18", "close": 8.51, "volume": 279425.0}, {"date": "2023-08-21", "close": 8.16, "volume": 322194.0}, {"date": "2023-08-22", "close": 7.87, "volume": 301728.0}, {"date": "2023-08-23", "close": 7.85, "volume": 316022.0}, {"date": "2023-08-24", "close": 7.63, "volume": 335801.0}, {"date": "2023-08-25", "close": 7.615, "volume": 190596.0}, {"date": "2023-08-28", "close": 7.74, "volume": 253282.0}, {"date": "2023-08-29", "close": 7.78, "volume": 281978.0}, {"date": "2023-08-30", "close": 7.75, "volume": 166703.0}, {"date": "2023-08-31", "close": 7.64, "volume": 287413.0}, {"date": "2023-09-01", "close": 7.15, "volume": 714645.0}, {"date": "2023-09-05", "close": 6.515, "volume": 1078910.0}, {"date": "2023-09-06", "close": 6.11, "volume": 840675.0}, {"date": "2023-09-07", "close": 5.88, "volume": 1286085.0}, {"date": "2023-09-08", "close": 6.17, "volume": 729248.0}, {"date": "2023-09-11", "close": 6.81, "volume": 1244442.0}, {"date": "2023-09-12", "close": 6.64, "volume": 589786.0}, {"date": "2023-09-13", "close": 6.55, "volume": 467112.0}, {"date": "2023-09-14", "close": 7.34, "volume": 518909.0}, {"date": "2023-09-15", "close": 7.09, "volume": 1713089.0}, {"date": "2023-09-18", "close": 6.9, "volume": 334799.0}, {"date": "2023-09-19", "close": 6.68, "volume": 269319.0}, {"date": "2023-09-20", "close": 6.45, "volume": 387285.0}, {"date": "2023-09-21", "close": 6.4, "volume": 308307.0}, {"date": "2023-09-22", "close": 6.06, "volume": 337844.0}, {"date": "2023-09-25", "close": 5.89, "volume": 429747.0}, {"date": "2023-09-26", "close": 5.655, "volume": 550897.0}, {"date": "2023-09-27", "close": 5.52, "volume": 407001.0}, {"date": "2023-09-28", "close": 5.58, "volume": 548744.0}, {"date": "2023-09-29", "close": 5.48, "volume": 497639.0}, {"date": "2023-10-02", "close": 5.22, "volume": 743576.0}, {"date": "2023-10-03", "close": 5.01, "volume": 599245.0}, {"date": "2023-10-04", "close": 5.0, "volume": 522578.0}, {"date": "2023-10-05", "close": 5.005, "volume": 607935.0}, {"date": "2023-10-06", "close": 5.06, "volume": 384588.0}, {"date": "2023-10-09", "close": 5.04, "volume": 362032.0}, {"date": "2023-10-10", "close": 5.63, "volume": 608191.0}, {"date": "2023-10-11", "close": 5.38, "volume": 348157.0}, {"date": "2023-10-12", "close": 5.2, "volume": 330800.0}, {"date": "2023-10-13", "close": 5.07, "volume": 342445.0}, {"date": "2023-10-16", "close": 5.9, "volume": 867675.0}, {"date": "2023-10-17", "close": 6.17, "volume": 648643.0}, {"date": "2023-10-18", "close": 6.29, "volume": 392233.0}, {"date": "2023-10-19", "close": 6.1, "volume": 375245.0}, {"date": "2023-10-20", "close": 6.13, "volume": 401835.0}, {"date": "2023-10-23", "close": 6.12, "volume": 394920.0}, {"date": "2023-10-24", "close": 6.1, "volume": 330994.0}, {"date": "2023-10-25", "close": 5.78, "volume": 390246.0}, {"date": "2023-10-26", "close": 5.43, "volume": 314012.0}, {"date": "2023-10-27", "close": 5.21, "volume": 452721.0}, {"date": "2023-10-30", "close": 5.47, "volume": 546451.0}, {"date": "2023-10-31", "close": 5.47, "volume": 561254.0}, {"date": "2023-11-01", "close": 5.14, "volume": 460791.0}, {"date": "2023-11-02", "close": 6.1, "volume": 784080.0}, {"date": "2023-11-03", "close": 7.2, "volume": 848513.0}, {"date": "2023-11-06", "close": 7.08, "volume": 589316.0}, {"date": "2023-11-07", "close": 6.91, "volume": 472008.0}, {"date": "2023-11-08", "close": 6.92, "volume": 328910.0}, {"date": "2023-11-09", "close": 6.69, "volume": 348395.0}, {"date": "2023-11-10", "close": 6.85, "volume": 328211.0}, {"date": "2023-11-13", "close": 6.62, "volume": 319447.0}, {"date": "2023-11-14", "close": 7.41, "volume": 470222.0}, {"date": "2023-11-15", "close": 7.61, "volume": 587459.0}, {"date": "2023-11-16", "close": 7.29, "volume": 264412.0}, {"date": "2023-11-17", "close": 7.52, "volume": 315410.0}, {"date": "2023-11-20", "close": 7.71, "volume": 227947.0}, {"date": "2023-11-21", "close": 7.43, "volume": 185692.0}, {"date": "2023-11-22", "close": 7.57, "volume": 175704.0}, {"date": "2023-11-24", "close": 7.63, "volume": 94798.0}, {"date": "2023-11-27", "close": 7.38, "volume": 272004.0}, {"date": "2023-11-28", "close": 7.25, "volume": 195029.0}, {"date": "2023-11-29", "close": 7.55, "volume": 358869.0}, {"date": "2023-11-30", "close": 6.91, "volume": 317458.0}, {"date": "2023-12-01", "close": 7.47, "volume": 316882.0}, {"date": "2023-12-04", "close": 7.87, "volume": 413625.0}, {"date": "2023-12-05", "close": 7.28, "volume": 262784.0}, {"date": "2023-12-06", "close": 7.36, "volume": 255099.0}, {"date": "2023-12-07", "close": 7.42, "volume": 206797.0}, {"date": "2023-12-08", "close": 7.79, "volume": 239135.0}, {"date": "2023-12-11", "close": 7.45, "volume": 262919.0}, {"date": "2023-12-12", "close": 7.16, "volume": 272258.0}, {"date": "2023-12-13", "close": 7.81, "volume": 470889.0}, {"date": "2023-12-14", "close": 8.32, "volume": 498420.0}, {"date": "2023-12-15", "close": 7.77, "volume": 1196712.0}, {"date": "2023-12-18", "close": 7.43, "volume": 390467.0}, {"date": "2023-12-19", "close": 7.75, "volume": 356730.0}, {"date": "2023-12-20", "close": 7.29, "volume": 401545.0}, {"date": "2023-12-21", "close": 7.51, "volume": 359735.0}, {"date": "2023-12-22", "close": 7.59, "volume": 220777.0}, {"date": "2023-12-26", "close": 7.77, "volume": 294264.0}, {"date": "2023-12-27", "close": 7.87, "volume": 295281.0}, {"date": "2023-12-28", "close": 8.29, "volume": 304834.0}, {"date": "2023-12-29", "close": 7.99, "volume": 283608.0}, {"date": "2024-01-02", "close": 7.88, "volume": 501751.0}, {"date": "2024-01-03", "close": 7.62, "volume": 389282.0}, {"date": "2024-01-04", "close": 7.69, "volume": 324815.0}, {"date": "2024-01-05", "close": 8.0, "volume": 532285.0}, {"date": "2024-01-08", "close": 8.06, "volume": 304434.0}, {"date": "2024-01-09", "close": 7.55, "volume": 381529.0}, {"date": "2024-01-10", "close": 7.84, "volume": 210437.0}, {"date": "2024-01-11", "close": 7.85, "volume": 271277.0}, {"date": "2024-01-12", "close": 7.83, "volume": 169910.0}, {"date": "2024-01-16", "close": 7.52, "volume": 231138.0}, {"date": "2024-01-17", "close": 7.61, "volume": 241041.0}, {"date": "2024-01-18", "close": 7.24, "volume": 333715.0}, {"date": "2024-01-19", "close": 7.55, "volume": 202982.0}, {"date": "2024-01-22", "close": 8.09, "volume": 305348.0}, {"date": "2024-01-23", "close": 8.09, "volume": 272703.0}, {"date": "2024-01-24", "close": 8.25, "volume": 297083.0}, {"date": "2024-01-25", "close": 9.12, "volume": 325676.0}, {"date": "2024-01-26", "close": 8.97, "volume": 287342.0}, {"date": "2024-01-29", "close": 8.72, "volume": 239380.0}, {"date": "2024-01-30", "close": 8.23, "volume": 203807.0}, {"date": "2024-01-31", "close": 7.97, "volume": 227682.0}, {"date": "2024-02-01", "close": 8.16, "volume": 205612.0}, {"date": "2024-02-02", "close": 7.85, "volume": 224945.0}, {"date": "2024-02-05", "close": 7.36, "volume": 221017.0}, {"date": "2024-02-06", "close": 7.43, "volume": 213534.0}, {"date": "2024-02-07", "close": 5.64, "volume": 1260282.0}, {"date": "2024-02-08", "close": 5.665, "volume": 1003774.0}, {"date": "2024-02-09", "close": 5.87, "volume": 923583.0}, {"date": "2024-02-12", "close": 7.03, "volume": 680036.0}, {"date": "2024-02-13", "close": 6.24, "volume": 460583.0}, {"date": "2024-02-14", "close": 5.97, "volume": 356554.0}, {"date": "2024-02-15", "close": 6.42, "volume": 512538.0}, {"date": "2024-02-16", "close": 6.11, "volume": 423240.0}, {"date": "2024-02-20", "close": 5.71, "volume": 406958.0}, {"date": "2024-02-21", "close": 5.51, "volume": 404658.0}, {"date": "2024-02-22", "close": 5.39, "volume": 722696.0}, {"date": "2024-02-23", "close": 4.34, "volume": 2099429.0}, {"date": "2024-02-26", "close": 4.6, "volume": 1185789.0}, {"date": "2024-02-27", "close": 4.68, "volume": 1156497.0}, {"date": "2024-02-28", "close": 3.975, "volume": 1306902.0}, {"date": "2024-02-29", "close": 4.03, "volume": 1313755.0}, {"date": "2024-03-01", "close": 3.76, "volume": 1494063.0}, {"date": "2024-03-04", "close": 4.61, "volume": 3458137.0}, {"date": "2024-03-05", "close": 4.36, "volume": 1211001.0}, {"date": "2024-03-06", "close": 4.21, "volume": 819148.0}, {"date": "2024-03-07", "close": 4.26, "volume": 534569.0}, {"date": "2024-03-08", "close": 4.26, "volume": 702185.0}, {"date": "2024-03-11", "close": 4.29, "volume": 493639.0}, {"date": "2024-03-12", "close": 4.18, "volume": 641266.0}, {"date": "2024-03-13", "close": 4.26, "volume": 761350.0}, {"date": "2024-03-14", "close": 3.98, "volume": 893915.0}, {"date": "2024-03-15", "close": 3.72, "volume": 1700421.0}, {"date": "2024-03-18", "close": 3.54, "volume": 1107573.0}, {"date": "2024-03-19", "close": 3.48, "volume": 1048736.0}, {"date": "2024-03-20", "close": 3.86, "volume": 906282.0}, {"date": "2024-03-21", "close": 3.86, "volume": 875060.0}, {"date": "2024-03-22", "close": 3.475, "volume": 593457.0}, {"date": "2024-03-25", "close": 3.81, "volume": 1235263.0}, {"date": "2024-03-26", "close": 3.66, "volume": 976959.0}, {"date": "2024-03-27", "close": 3.96, "volume": 924362.0}, {"date": "2024-03-28", "close": 3.93, "volume": 2655994.0}, {"date": "2024-04-01", "close": 3.72, "volume": 1599799.0}, {"date": "2024-04-02", "close": 3.28, "volume": 13430600.0}, {"date": "2024-04-03", "close": 3.45, "volume": 1896976.0}, {"date": "2024-04-04", "close": 3.72, "volume": 1313437.0}, {"date": "2024-04-05", "close": 3.43, "volume": 752131.0}, {"date": "2024-04-08", "close": 3.485, "volume": 731029.0}, {"date": "2024-04-09", "close": 3.59, "volume": 822033.0}, {"date": "2024-04-10", "close": 3.325, "volume": 761396.0}, {"date": "2024-04-11", "close": 3.235, "volume": 782441.0}, {"date": "2024-04-12", "close": 3.2, "volume": 666463.0}, {"date": "2024-04-15", "close": 3.13, "volume": 862509.0}, {"date": "2024-04-16", "close": 3.2, "volume": 895517.0}, {"date": "2024-04-17", "close": 3.295, "volume": 1728974.0}, {"date": "2024-04-18", "close": 3.45, "volume": 1073868.0}, {"date": "2024-04-19", "close": 3.59, "volume": 736064.0}, {"date": "2024-04-22", "close": 3.72, "volume": 984063.0}, {"date": "2024-04-23", "close": 3.78, "volume": 1015920.0}, {"date": "2024-04-24", "close": 3.805, "volume": 1182958.0}, {"date": "2024-04-25", "close": 3.69, "volume": 494603.0}, {"date": "2024-04-26", "close": 3.7, "volume": 379322.0}, {"date": "2024-04-29", "close": 3.86, "volume": 526655.0}, {"date": "2024-04-30", "close": 3.76, "volume": 673828.0}, {"date": "2024-05-01", "close": 3.9, "volume": 1074630.0}, {"date": "2024-05-02", "close": 4.22, "volume": 758504.0}, {"date": "2024-05-03", "close": 4.27, "volume": 564356.0}, {"date": "2024-05-06", "close": 4.445, "volume": 1380886.0}, {"date": "2024-05-07", "close": 4.29, "volume": 578544.0}, {"date": "2024-05-08", "close": 4.2, "volume": 682772.0}, {"date": "2024-05-09", "close": 4.62, "volume": 1023598.0}, {"date": "2024-05-10", "close": 3.605, "volume": 2205067.0}, {"date": "2024-05-13", "close": 3.775, "volume": 1704382.0}, {"date": "2024-05-14", "close": 3.625, "volume": 1005138.0}, {"date": "2024-05-15", "close": 3.31, "volume": 1116207.0}, {"date": "2024-05-16", "close": 3.245, "volume": 1891132.0}, {"date": "2024-05-17", "close": 3.14, "volume": 958419.0}, {"date": "2024-05-20", "close": 3.05, "volume": 830584.0}, {"date": "2024-05-21", "close": 2.96, "volume": 1350316.0}, {"date": "2024-05-22", "close": 2.91, "volume": 1182977.0}, {"date": "2024-05-23", "close": 2.59, "volume": 1313834.0}, {"date": "2024-05-24", "close": 2.455, "volume": 823017.0}, {"date": "2024-05-28", "close": 2.58, "volume": 1221921.0}, {"date": "2024-05-29", "close": 2.69, "volume": 918437.0}, {"date": "2024-05-30", "close": 2.7, "volume": 1519188.0}, {"date": "2024-05-31", "close": 2.72, "volume": 2346192.0}, {"date": "2024-06-03", "close": 2.79, "volume": 1192174.0}, {"date": "2024-06-04", "close": 2.79, "volume": 1317918.0}, {"date": "2024-06-05", "close": 2.66, "volume": 644478.0}, {"date": "2024-06-06", "close": 2.53, "volume": 624241.0}, {"date": "2024-06-07", "close": 2.41, "volume": 879694.0}, {"date": "2024-06-10", "close": 2.39, "volume": 692030.0}, {"date": "2024-06-11", "close": 2.38, "volume": 539595.0}, {"date": "2024-06-12", "close": 2.255, "volume": 819652.0}, {"date": "2024-06-13", "close": 2.15, "volume": 954713.0}, {"date": "2024-06-14", "close": 2.03, "volume": 1835522.0}, {"date": "2024-06-17", "close": 2.02, "volume": 695146.0}, {"date": "2024-06-18", "close": 2.03, "volume": 1018737.0}, {"date": "2024-06-20", "close": 2.2, "volume": 1277704.0}, {"date": "2024-06-21", "close": 2.38, "volume": 2827924.0}, {"date": "2024-06-24", "close": 2.57, "volume": 1351165.0}, {"date": "2024-06-25", "close": 2.65, "volume": 1377907.0}, {"date": "2024-06-26", "close": 2.61, "volume": 1071117.0}, {"date": "2024-06-27", "close": 2.76, "volume": 853714.0}, {"date": "2024-06-28", "close": 3.14, "volume": 3461241.0}, {"date": "2024-07-01", "close": 3.13, "volume": 900606.0}, {"date": "2024-07-02", "close": 3.01, "volume": 467575.0}, {"date": "2024-07-03", "close": 3.04, "volume": 231713.0}, {"date": "2024-07-05", "close": 2.96, "volume": 667332.0}, {"date": "2024-07-08", "close": 2.88, "volume": 610356.0}, {"date": "2024-07-09", "close": 2.76, "volume": 679348.0}, {"date": "2024-07-10", "close": 2.86, "volume": 549136.0}, {"date": "2024-07-11", "close": 3.11, "volume": 540378.0}, {"date": "2024-07-12", "close": 3.04, "volume": 839388.0}, {"date": "2024-07-15", "close": 3.29, "volume": 709037.0}, {"date": "2024-07-16", "close": 3.485, "volume": 876310.0}, {"date": "2024-07-17", "close": 3.49, "volume": 875553.0}, {"date": "2024-07-18", "close": 3.24, "volume": 697903.0}, {"date": "2024-07-19", "close": 3.23, "volume": 526463.0}, {"date": "2024-07-22", "close": 3.61, "volume": 647046.0}, {"date": "2024-07-23", "close": 3.87, "volume": 693713.0}, {"date": "2024-07-24", "close": 3.61, "volume": 516531.0}, {"date": "2024-07-25", "close": 3.73, "volume": 491916.0}, {"date": "2024-07-26", "close": 3.85, "volume": 549392.0}, {"date": "2024-07-29", "close": 3.76, "volume": 467825.0}, {"date": "2024-07-30", "close": 3.73, "volume": 309227.0}, {"date": "2024-07-31", "close": 3.76, "volume": 417754.0}, {"date": "2024-08-01", "close": 3.52, "volume": 569285.0}, {"date": "2024-08-02", "close": 3.19, "volume": 521637.0}, {"date": "2024-08-05", "close": 2.92, "volume": 427197.0}, {"date": "2024-08-06", "close": 3.08, "volume": 523114.0}, {"date": "2024-08-07", "close": 2.97, "volume": 621810.0}, {"date": "2024-08-08", "close": 2.96, "volume": 562128.0}, {"date": "2024-08-09", "close": 2.37, "volume": 870388.0}, {"date": "2024-08-12", "close": 2.12, "volume": 1320214.0}, {"date": "2024-08-13", "close": 2.145, "volume": 826666.0}, {"date": "2024-08-14", "close": 2.05, "volume": 793237.0}, {"date": "2024-08-15", "close": 2.1, "volume": 944721.0}, {"date": "2024-08-16", "close": 2.12, "volume": 427136.0}, {"date": "2024-08-19", "close": 2.29, "volume": 524789.0}, {"date": "2024-08-20", "close": 2.13, "volume": 374208.0}, {"date": "2024-08-21", "close": 2.12, "volume": 528951.0}, {"date": "2024-08-22", "close": 2.02, "volume": 473838.0}, {"date": "2024-08-23", "close": 2.16, "volume": 576020.0}, {"date": "2024-08-26", "close": 2.21, "volume": 564490.0}, {"date": "2024-08-27", "close": 2.05, "volume": 627000.0}, {"date": "2024-08-28", "close": 2.05, "volume": 719417.0}, {"date": "2024-08-29", "close": 2.11, "volume": 499364.0}, {"date": "2024-08-30", "close": 1.97, "volume": 682536.0}, {"date": "2024-09-03", "close": 1.87, "volume": 773446.0}, {"date": "2024-09-04", "close": 1.83, "volume": 546532.0}, {"date": "2024-09-05", "close": 1.84, "volume": 452665.0}, {"date": "2024-09-06", "close": 1.78, "volume": 517263.0}, {"date": "2024-09-09", "close": 1.74, "volume": 715275.0}, {"date": "2024-09-10", "close": 1.76, "volume": 638239.0}, {"date": "2024-09-11", "close": 1.78, "volume": 418225.0}, {"date": "2024-09-12", "close": 1.79, "volume": 489380.0}, {"date": "2024-09-13", "close": 2.01, "volume": 775980.0}, {"date": "2024-09-16", "close": 1.9, "volume": 680997.0}, {"date": "2024-09-17", "close": 1.95, "volume": 606240.0}, {"date": "2024-09-18", "close": 2.02, "volume": 554236.0}, {"date": "2024-09-19", "close": 2.01, "volume": 375155.0}, {"date": "2024-09-20", "close": 1.85, "volume": 2094678.0}, {"date": "2024-09-23", "close": 1.73, "volume": 634714.0}, {"date": "2024-09-24", "close": 1.75, "volume": 959006.0}, {"date": "2024-09-25", "close": 1.75, "volume": 431651.0}, {"date": "2024-09-26", "close": 1.9, "volume": 663978.0}, {"date": "2024-09-27", "close": 2.35, "volume": 2024478.0}, {"date": "2024-09-30", "close": 2.245, "volume": 1079718.0}, {"date": "2024-10-01", "close": 2.2, "volume": 516045.0}, {"date": "2024-10-02", "close": 2.25, "volume": 822631.0}, {"date": "2024-10-03", "close": 2.42, "volume": 1254514.0}, {"date": "2024-10-04", "close": 2.58, "volume": 764519.0}, {"date": "2024-10-07", "close": 2.45, "volume": 453918.0}, {"date": "2024-10-08", "close": 2.51, "volume": 600498.0}, {"date": "2024-10-09", "close": 2.49, "volume": 401502.0}, {"date": "2024-10-10", "close": 2.55, "volume": 501597.0}, {"date": "2024-10-11", "close": 2.76, "volume": 773652.0}, {"date": "2024-10-14", "close": 2.64, "volume": 551381.0}, {"date": "2024-10-15", "close": 2.56, "volume": 507441.0}, {"date": "2024-10-16", "close": 2.85, "volume": 1006491.0}, {"date": "2024-10-17", "close": 2.88, "volume": 457581.0}, {"date": "2024-10-18", "close": 2.87, "volume": 401361.0}, {"date": "2024-10-21", "close": 2.73, "volume": 347345.0}, {"date": "2024-10-22", "close": 2.61, "volume": 351272.0}, {"date": "2024-10-23", "close": 2.52, "volume": 248376.0}, {"date": "2024-10-24", "close": 2.56, "volume": 261069.0}, {"date": "2024-10-25", "close": 2.47, "volume": 388929.0}, {"date": "2024-10-28", "close": 2.72, "volume": 348061.0}, {"date": "2024-10-29", "close": 3.01, "volume": 721321.0}, {"date": "2024-10-30", "close": 3.32, "volume": 915799.0}, {"date": "2024-10-31", "close": 3.355, "volume": 433835.0}, {"date": "2024-11-01", "close": 3.52, "volume": 644682.0}, {"date": "2024-11-04", "close": 2.27, "volume": 4267702.0}, {"date": "2024-11-05", "close": 2.29, "volume": 2092982.0}, {"date": "2024-11-06", "close": 2.35, "volume": 1822659.0}, {"date": "2024-11-07", "close": 2.4, "volume": 1117899.0}, {"date": "2024-11-08", "close": 2.34, "volume": 784075.0}, {"date": "2024-11-11", "close": 2.28, "volume": 805790.0}, {"date": "2024-11-12", "close": 2.01, "volume": 1293281.0}, {"date": "2024-11-13", "close": 1.88, "volume": 1190154.0}, {"date": "2024-11-14", "close": 1.79, "volume": 1280644.0}, {"date": "2024-11-15", "close": 1.76, "volume": 794941.0}, {"date": "2024-11-18", "close": 1.73, "volume": 764072.0}, {"date": "2024-11-19", "close": 1.78, "volume": 654292.0}, {"date": "2024-11-20", "close": 1.89, "volume": 513040.0}, {"date": "2024-11-21", "close": 1.97, "volume": 532717.0}, {"date": "2024-11-22", "close": 2.1, "volume": 850369.0}, {"date": "2024-11-25", "close": 2.07, "volume": 669474.0}, {"date": "2024-11-26", "close": 1.92, "volume": 485038.0}, {"date": "2024-11-27", "close": 1.95, "volume": 241638.0}, {"date": "2024-11-29", "close": 2.0, "volume": 275493.0}, {"date": "2024-12-02", "close": 2.03, "volume": 460248.0}, {"date": "2024-12-03", "close": 2.13, "volume": 603469.0}, {"date": "2024-12-04", "close": 2.15, "volume": 428609.0}, {"date": "2024-12-05", "close": 2.13, "volume": 306851.0}, {"date": "2024-12-06", "close": 2.26, "volume": 547291.0}, {"date": "2024-12-09", "close": 2.36, "volume": 535197.0}, {"date": "2024-12-10", "close": 2.44, "volume": 759011.0}, {"date": "2024-12-11", "close": 2.35, "volume": 878430.0}, {"date": "2024-12-12", "close": 2.19, "volume": 341191.0}, {"date": "2024-12-13", "close": 2.05, "volume": 404662.0}, {"date": "2024-12-16", "close": 2.14, "volume": 411417.0}, {"date": "2024-12-17", "close": 2.03, "volume": 357563.0}, {"date": "2024-12-18", "close": 1.96, "volume": 579890.0}, {"date": "2024-12-19", "close": 1.99, "volume": 721276.0}, {"date": "2024-12-20", "close": 1.96, "volume": 949263.0}, {"date": "2024-12-23", "close": 1.87, "volume": 610516.0}, {"date": "2024-12-24", "close": 1.88, "volume": 236178.0}, {"date": "2024-12-26", "close": 2.04, "volume": 562669.0}, {"date": "2024-12-27", "close": 2.0, "volume": 872858.0}, {"date": "2024-12-30", "close": 2.01, "volume": 1011602.0}, {"date": "2024-12-31", "close": 2.21, "volume": 1196440.0}, {"date": "2025-01-02", "close": 2.52, "volume": 934890.0}, {"date": "2025-01-03", "close": 2.5, "volume": 428059.0}, {"date": "2025-01-06", "close": 2.68, "volume": 777897.0}, {"date": "2025-01-07", "close": 2.52, "volume": 569111.0}, {"date": "2025-01-08", "close": 2.5, "volume": 420650.0}, {"date": "2025-01-10", "close": 2.36, "volume": 388056.0}, {"date": "2025-01-13", "close": 2.29, "volume": 467704.0}, {"date": "2025-01-14", "close": 2.1, "volume": 533238.0}, {"date": "2025-01-15", "close": 2.3, "volume": 646799.0}, {"date": "2025-01-16", "close": 2.2, "volume": 242945.0}, {"date": "2025-01-17", "close": 2.28, "volume": 244839.0}, {"date": "2025-01-21", "close": 2.18, "volume": 177240.0}, {"date": "2025-01-22", "close": 2.19, "volume": 255198.0}, {"date": "2025-01-23", "close": 2.34, "volume": 438378.0}, {"date": "2025-01-24", "close": 2.24, "volume": 256626.0}, {"date": "2025-01-27", "close": 2.16, "volume": 312450.0}, {"date": "2025-01-28", "close": 2.0, "volume": 978238.0}, {"date": "2025-01-29", "close": 1.94, "volume": 816458.0}, {"date": "2025-01-30", "close": 1.98, "volume": 337546.0}, {"date": "2025-01-31", "close": 1.88, "volume": 484582.0}, {"date": "2025-02-03", "close": 1.76, "volume": 463404.0}, {"date": "2025-02-04", "close": 1.88, "volume": 589294.0}, {"date": "2025-02-05", "close": 1.81, "volume": 394065.0}, {"date": "2025-02-06", "close": 1.81, "volume": 495136.0}, {"date": "2025-02-07", "close": 1.73, "volume": 514024.0}, {"date": "2025-02-10", "close": 1.88, "volume": 695293.0}, {"date": "2025-02-11", "close": 1.92, "volume": 329395.0}, {"date": "2025-02-12", "close": 1.91, "volume": 394420.0}, {"date": "2025-02-13", "close": 1.92, "volume": 224980.0}, {"date": "2025-02-14", "close": 1.98, "volume": 300124.0}, {"date": "2025-02-18", "close": 1.84, "volume": 510294.0}, {"date": "2025-02-19", "close": 1.77, "volume": 488009.0}, {"date": "2025-02-20", "close": 1.86, "volume": 339947.0}, {"date": "2025-02-21", "close": 1.79, "volume": 315822.0}, {"date": "2025-02-24", "close": 1.77, "volume": 481450.0}, {"date": "2025-02-25", "close": 1.71, "volume": 397662.0}, {"date": "2025-02-26", "close": 1.72, "volume": 392842.0}, {"date": "2025-02-27", "close": 1.59, "volume": 639169.0}, {"date": "2025-02-28", "close": 1.62, "volume": 542445.0}, {"date": "2025-03-03", "close": 1.46, "volume": 713241.0}, {"date": "2025-03-04", "close": 1.49, "volume": 483710.0}, {"date": "2025-03-05", "close": 1.48, "volume": 249750.0}, {"date": "2025-03-06", "close": 1.48, "volume": 363293.0}, {"date": "2025-03-07", "close": 1.5, "volume": 264229.0}, {"date": "2025-03-10", "close": 1.41, "volume": 538513.0}, {"date": "2025-03-11", "close": 1.43, "volume": 1880397.0}, {"date": "2025-03-12", "close": 2.05, "volume": 18274230.0}, {"date": "2025-03-13", "close": 2.73, "volume": 9021820.0}, {"date": "2025-03-14", "close": 2.64, "volume": 2178920.0}, {"date": "2025-03-17", "close": 2.58, "volume": 1670447.0}, {"date": "2025-03-18", "close": 2.92, "volume": 1465016.0}, {"date": "2025-03-19", "close": 3.36, "volume": 1799793.0}, {"date": "2025-03-20", "close": 3.02, "volume": 987685.0}, {"date": "2025-03-21", "close": 3.26, "volume": 4093334.0}, {"date": "2025-03-24", "close": 3.17, "volume": 1700975.0}, {"date": "2025-03-25", "close": 3.25, "volume": 1205006.0}, {"date": "2025-03-26", "close": 3.24, "volume": 2648094.0}, {"date": "2025-03-27", "close": 3.3, "volume": 1612647.0}, {"date": "2025-03-28", "close": 3.14, "volume": 1924424.0}, {"date": "2025-03-31", "close": 2.96, "volume": 884368.0}, {"date": "2025-04-01", "close": 3.03, "volume": 1080506.0}, {"date": "2025-04-02", "close": 2.98, "volume": 828171.0}, {"date": "2025-04-03", "close": 2.55, "volume": 1280792.0}, {"date": "2025-04-04", "close": 2.38, "volume": 1068352.0}, {"date": "2025-04-07", "close": 2.35, "volume": 1417423.0}, {"date": "2025-04-08", "close": 2.2, "volume": 1475645.0}, {"date": "2025-04-09", "close": 2.39, "volume": 1569262.0}, {"date": "2025-04-10", "close": 2.22, "volume": 748407.0}, {"date": "2025-04-11", "close": 2.04, "volume": 614950.0}, {"date": "2025-04-14", "close": 2.06, "volume": 720223.0}, {"date": "2025-04-15", "close": 2.27, "volume": 1175898.0}, {"date": "2025-04-16", "close": 2.12, "volume": 914467.0}, {"date": "2025-04-17", "close": 2.17, "volume": 545113.0}, {"date": "2025-04-21", "close": 2.03, "volume": 498140.0}, {"date": "2025-04-22", "close": 2.08, "volume": 1036274.0}, {"date": "2025-04-23", "close": 2.14, "volume": 762632.0}, {"date": "2025-04-24", "close": 2.11, "volume": 414228.0}, {"date": "2025-04-25", "close": 2.1, "volume": 370556.0}, {"date": "2025-04-28", "close": 2.14, "volume": 559996.0}, {"date": "2025-04-29", "close": 2.23, "volume": 627207.0}, {"date": "2025-04-30", "close": 2.01, "volume": 1037124.0}, {"date": "2025-05-01", "close": 1.925, "volume": 598781.0}, {"date": "2025-05-02", "close": 2.45, "volume": 1801564.0}, {"date": "2025-05-05", "close": 2.41, "volume": 744538.0}, {"date": "2025-05-06", "close": 2.34, "volume": 552561.0}, {"date": "2025-05-07", "close": 2.39, "volume": 660108.0}, {"date": "2025-05-08", "close": 2.59, "volume": 1107554.0}, {"date": "2025-05-09", "close": 2.32, "volume": 742698.0}, {"date": "2025-05-12", "close": 2.51, "volume": 1023514.0}, {"date": "2025-05-13", "close": 2.55, "volume": 862910.0}, {"date": "2025-05-14", "close": 2.37, "volume": 815922.0}, {"date": "2025-05-15", "close": 2.35, "volume": 858782.0}, {"date": "2025-05-16", "close": 2.33, "volume": 640413.0}, {"date": "2025-05-19", "close": 2.34, "volume": 718477.0}, {"date": "2025-05-20", "close": 2.28, "volume": 411205.0}, {"date": "2025-05-21", "close": 2.06, "volume": 608279.0}, {"date": "2025-05-22", "close": 2.11, "volume": 763172.0}, {"date": "2025-05-23", "close": 2.15, "volume": 841728.0}, {"date": "2025-05-27", "close": 2.29, "volume": 546787.0}, {"date": "2025-05-28", "close": 2.35, "volume": 684125.0}, {"date": "2025-05-29", "close": 2.35, "volume": 683151.0}, {"date": "2025-05-30", "close": 2.22, "volume": 575299.0}, {"date": "2025-06-02", "close": 2.23, "volume": 948922.0}, {"date": "2025-06-03", "close": 2.35, "volume": 887708.0}, {"date": "2025-06-04", "close": 2.13, "volume": 708406.0}, {"date": "2025-06-05", "close": 2.12, "volume": 754845.0}, {"date": "2025-06-06", "close": 2.16, "volume": 420475.0}, {"date": "2025-06-09", "close": 2.5, "volume": 1717726.0}, {"date": "2025-06-10", "close": 2.82, "volume": 1647544.0}, {"date": "2025-06-11", "close": 2.69, "volume": 784317.0}, {"date": "2025-06-12", "close": 2.5, "volume": 563219.0}, {"date": "2025-06-13", "close": 2.6, "volume": 800219.0}, {"date": "2025-06-16", "close": 2.88, "volume": 1185817.0}, {"date": "2025-06-17", "close": 2.84, "volume": 795666.0}, {"date": "2025-06-18", "close": 2.93, "volume": 1035768.0}, {"date": "2025-06-20", "close": 3.12, "volume": 2282688.0}, {"date": "2025-06-23", "close": 3.07, "volume": 810800.0}, {"date": "2025-06-24", "close": 3.06, "volume": 504935.0}, {"date": "2025-06-25", "close": 2.98, "volume": 525807.0}, {"date": "2025-06-26", "close": 2.85, "volume": 589666.0}, {"date": "2025-06-27", "close": 2.79, "volume": 889883.0}, {"date": "2025-06-30", "close": 2.94, "volume": 850014.0}, {"date": "2025-07-01", "close": 3.05, "volume": 672476.0}, {"date": "2025-07-02", "close": 3.16, "volume": 842206.0}, {"date": "2025-07-03", "close": 3.32, "volume": 461924.0}, {"date": "2025-07-07", "close": 3.42, "volume": 1475146.0}, {"date": "2025-07-08", "close": 3.61, "volume": 989210.0}, {"date": "2025-07-09", "close": 3.97, "volume": 1710823.0}, {"date": "2025-07-10", "close": 4.15, "volume": 1253411.0}, {"date": "2025-07-11", "close": 3.76, "volume": 1167981.0}, {"date": "2025-07-14", "close": 3.75, "volume": 602442.0}, {"date": "2025-07-15", "close": 3.55, "volume": 774352.0}, {"date": "2025-07-16", "close": 3.47, "volume": 1016836.0}, {"date": "2025-07-17", "close": 3.24, "volume": 576708.0}, {"date": "2025-07-18", "close": 3.27, "volume": 763876.0}, {"date": "2025-07-21", "close": 3.26, "volume": 733626.0}, {"date": "2025-07-22", "close": 3.25, "volume": 683523.0}, {"date": "2025-07-23", "close": 3.35, "volume": 407037.0}, {"date": "2025-07-24", "close": 3.36, "volume": 680876.0}, {"date": "2025-07-25", "close": 3.33, "volume": 547858.0}, {"date": "2025-07-28", "close": 3.37, "volume": 520440.0}, {"date": "2025-07-29", "close": 3.08, "volume": 585973.0}, {"date": "2025-07-30", "close": 3.05, "volume": 366058.0}, {"date": "2025-07-31", "close": 2.99, "volume": 543911.0}, {"date": "2025-08-01", "close": 2.9, "volume": 533452.0}, {"date": "2025-08-04", "close": 2.98, "volume": 315645.0}, {"date": "2025-08-05", "close": 3.0, "volume": 717486.0}, {"date": "2025-08-06", "close": 3.14, "volume": 448604.0}, {"date": "2025-08-07", "close": 2.81, "volume": 903450.0}, {"date": "2025-08-08", "close": 2.52, "volume": 1817478.0}, {"date": "2025-08-11", "close": 2.575, "volume": 1090379.0}, {"date": "2025-08-12", "close": 3.16, "volume": 2195834.0}, {"date": "2025-08-13", "close": 3.07, "volume": 1367223.0}, {"date": "2025-08-14", "close": 2.98, "volume": 1080293.0}, {"date": "2025-08-15", "close": 2.92, "volume": 819145.0}, {"date": "2025-08-18", "close": 2.88, "volume": 490879.0}, {"date": "2025-08-19", "close": 2.97, "volume": 1210227.0}, {"date": "2025-08-20", "close": 2.91, "volume": 634412.0}, {"date": "2025-08-21", "close": 3.14, "volume": 839681.0}, {"date": "2025-08-22", "close": 3.31, "volume": 727779.0}, {"date": "2025-08-25", "close": 3.2, "volume": 567161.0}, {"date": "2025-08-26", "close": 3.11, "volume": 277339.0}, {"date": "2025-08-27", "close": 3.09, "volume": 404234.0}, {"date": "2025-08-28", "close": 2.97, "volume": 380824.0}, {"date": "2025-08-29", "close": 2.99, "volume": 243592.0}, {"date": "2025-09-02", "close": 2.88, "volume": 375629.0}, {"date": "2025-09-03", "close": 3.04, "volume": 636354.0}, {"date": "2025-09-04", "close": 3.01, "volume": 764012.0}, {"date": "2025-09-05", "close": 2.95, "volume": 273428.0}, {"date": "2025-09-08", "close": 2.99, "volume": 275306.0}, {"date": "2025-09-09", "close": 2.94, "volume": 646557.0}, {"date": "2025-09-10", "close": 2.78, "volume": 579048.0}, {"date": "2025-09-11", "close": 2.91, "volume": 633273.0}, {"date": "2025-09-12", "close": 2.91, "volume": 362796.0}, {"date": "2025-09-15", "close": 2.81, "volume": 428669.0}, {"date": "2025-09-16", "close": 2.74, "volume": 407335.0}, {"date": "2025-09-17", "close": 2.84, "volume": 346439.0}, {"date": "2025-09-18", "close": 2.91, "volume": 436449.0}, {"date": "2025-09-19", "close": 2.87, "volume": 1734136.0}, {"date": "2025-09-22", "close": 2.82, "volume": 305814.0}, {"date": "2025-09-23", "close": 2.86, "volume": 450962.0}, {"date": "2025-09-24", "close": 2.88, "volume": 477372.0}, {"date": "2025-09-25", "close": 2.81, "volume": 413227.0}, {"date": "2025-09-26", "close": 2.71, "volume": 419995.0}, {"date": "2025-09-29", "close": 2.54, "volume": 578265.0}, {"date": "2025-09-30", "close": 2.46, "volume": 578146.0}, {"date": "2025-10-01", "close": 2.55, "volume": 612976.0}, {"date": "2025-10-02", "close": 2.5, "volume": 281751.0}, {"date": "2025-10-03", "close": 2.48, "volume": 348256.0}, {"date": "2025-10-06", "close": 2.41, "volume": 373720.0}, {"date": "2025-10-07", "close": 2.38, "volume": 715701.0}, {"date": "2025-10-08", "close": 2.42, "volume": 605734.0}, {"date": "2025-10-09", "close": 2.34, "volume": 966096.0}, {"date": "2025-10-10", "close": 2.27, "volume": 788815.0}, {"date": "2025-10-13", "close": 2.24, "volume": 466201.0}, {"date": "2025-10-14", "close": 2.29, "volume": 535874.0}, {"date": "2025-10-15", "close": 2.28, "volume": 365772.0}, {"date": "2025-10-16", "close": 2.21, "volume": 548530.0}, {"date": "2025-10-17", "close": 2.17, "volume": 405452.0}, {"date": "2025-10-20", "close": 2.27, "volume": 335228.0}, {"date": "2025-10-21", "close": 2.33, "volume": 300575.0}, {"date": "2025-10-22", "close": 2.38, "volume": 593239.0}, {"date": "2025-10-23", "close": 2.38, "volume": 363158.0}, {"date": "2025-10-24", "close": 2.35, "volume": 428732.0}, {"date": "2025-10-27", "close": 2.4, "volume": 468819.0}, {"date": "2025-10-28", "close": 2.47, "volume": 1103762.0}, {"date": "2025-10-29", "close": 2.32, "volume": 1791685.0}, {"date": "2025-10-30", "close": 2.31, "volume": 454885.0}, {"date": "2025-10-31", "close": 2.43, "volume": 379889.0}, {"date": "2025-11-03", "close": 2.35, "volume": 847599.0}, {"date": "2025-11-04", "close": 2.17, "volume": 658219.0}, {"date": "2025-11-05", "close": 2.11, "volume": 714984.0}, {"date": "2025-11-06", "close": 2.05, "volume": 1144438.0}, {"date": "2025-11-07", "close": 2.56, "volume": 5846851.0}, {"date": "2025-11-10", "close": 2.82, "volume": 1220540.0}, {"date": "2025-11-11", "close": 2.99, "volume": 1112570.0}, {"date": "2025-11-12", "close": 3.07, "volume": 879613.0}, {"date": "2025-11-13", "close": 3.13, "volume": 846827.0}, {"date": "2025-11-14", "close": 3.06, "volume": 581095.0}, {"date": "2025-11-17", "close": 4.28, "volume": 12442100.0}, {"date": "2025-11-18", "close": 4.38, "volume": 2770369.0}, {"date": "2025-11-19", "close": 4.24, "volume": 1520059.0}, {"date": "2025-11-20", "close": 3.96, "volume": 1117857.0}, {"date": "2025-11-21", "close": 4.12, "volume": 894916.0}, {"date": "2025-11-24", "close": 4.43, "volume": 6013213.0}, {"date": "2025-11-25", "close": 4.38, "volume": 1840205.0}, {"date": "2025-11-26", "close": 4.42, "volume": 1389598.0}, {"date": "2025-11-28", "close": 4.23, "volume": 446577.0}, {"date": "2025-12-01", "close": 4.24, "volume": 899846.0}, {"date": "2025-12-02", "close": 4.37, "volume": 970693.0}, {"date": "2025-12-03", "close": 4.55, "volume": 963855.0}, {"date": "2025-12-04", "close": 4.45, "volume": 1265225.0}, {"date": "2025-12-05", "close": 4.35, "volume": 708858.0}, {"date": "2025-12-08", "close": 4.52, "volume": 1829065.0}, {"date": "2025-12-09", "close": 4.74, "volume": 1152239.0}, {"date": "2025-12-10", "close": 4.73, "volume": 1272070.0}, {"date": "2025-12-11", "close": 4.9, "volume": 702753.0}, {"date": "2025-12-12", "close": 4.39, "volume": 760361.0}, {"date": "2025-12-15", "close": 4.41, "volume": 509816.0}, {"date": "2025-12-16", "close": 4.69, "volume": 829290.0}, {"date": "2025-12-17", "close": 4.55, "volume": 1295760.0}, {"date": "2025-12-18", "close": 4.79, "volume": 1006181.0}, {"date": "2025-12-19", "close": 4.7, "volume": 2621543.0}, {"date": "2025-12-22", "close": 4.06, "volume": 1060269.0}, {"date": "2025-12-23", "close": 4.07, "volume": 769279.0}, {"date": "2025-12-24", "close": 4.0, "volume": 478170.0}, {"date": "2025-12-26", "close": 3.96, "volume": 294079.0}, {"date": "2025-12-29", "close": 3.94, "volume": 376011.0}, {"date": "2025-12-30", "close": 4.0, "volume": 457874.0}, {"date": "2025-12-31", "close": 3.99, "volume": 385137.0}, {"date": "2026-01-02", "close": 3.95, "volume": 536932.0}, {"date": "2026-01-05", "close": 4.05, "volume": 688863.0}, {"date": "2026-01-06", "close": 3.88, "volume": 691179.0}, {"date": "2026-01-07", "close": 3.74, "volume": 675010.0}, {"date": "2026-01-08", "close": 3.68, "volume": 432284.0}, {"date": "2026-01-09", "close": 3.65, "volume": 456204.0}, {"date": "2026-01-12", "close": 3.65, "volume": 380618.0}, {"date": "2026-01-13", "close": 3.66, "volume": 395119.0}, {"date": "2026-01-14", "close": 3.64, "volume": 394173.0}, {"date": "2026-01-15", "close": 3.69, "volume": 400502.0}, {"date": "2026-01-16", "close": 3.6, "volume": 545982.0}, {"date": "2026-01-20", "close": 3.52, "volume": 336656.0}, {"date": "2026-01-21", "close": 3.42, "volume": 701160.0}, {"date": "2026-01-22", "close": 3.49, "volume": 485857.0}, {"date": "2026-01-23", "close": 3.45, "volume": 452802.0}, {"date": "2026-01-26", "close": 3.37, "volume": 272765.0}, {"date": "2026-01-27", "close": 3.43, "volume": 315678.0}, {"date": "2026-01-28", "close": 3.36, "volume": 396200.0}, {"date": "2026-01-29", "close": 3.46, "volume": 436959.0}, {"date": "2026-01-30", "close": 3.35, "volume": 688142.0}, {"date": "2026-02-02", "close": 3.51, "volume": 987401.0}, {"date": "2026-02-03", "close": 3.42, "volume": 424532.0}, {"date": "2026-02-04", "close": 3.42, "volume": 477297.0}, {"date": "2026-02-05", "close": 3.26, "volume": 414732.0}, {"date": "2026-02-06", "close": 3.39, "volume": 317723.0}, {"date": "2026-02-09", "close": 3.62, "volume": 1102221.0}, {"date": "2026-02-10", "close": 3.79, "volume": 489639.0}, {"date": "2026-02-11", "close": 3.64, "volume": 565472.0}, {"date": "2026-02-12", "close": 3.54, "volume": 350513.0}, {"date": "2026-02-13", "close": 3.48, "volume": 344435.0}, {"date": "2026-02-17", "close": 3.43, "volume": 420396.0}, {"date": "2026-02-18", "close": 3.6, "volume": 264199.0}, {"date": "2026-02-19", "close": 3.67, "volume": 214535.0}, {"date": "2026-02-20", "close": 3.71, "volume": 199735.0}, {"date": "2026-02-23", "close": 3.45, "volume": 319682.0}, {"date": "2026-02-24", "close": 3.47, "volume": 279500.0}, {"date": "2026-02-25", "close": 3.63, "volume": 503571.0}, {"date": "2026-02-26", "close": 3.69, "volume": 591285.0}, {"date": "2026-02-27", "close": 4.15, "volume": 917184.0}, {"date": "2026-03-02", "close": 3.86, "volume": 467381.0}, {"date": "2026-03-03", "close": 3.91, "volume": 835287.0}, {"date": "2026-03-04", "close": 4.11, "volume": 1174386.0}, {"date": "2026-03-05", "close": 4.41, "volume": 1436557.0}, {"date": "2026-03-06", "close": 4.57, "volume": 1401523.0}, {"date": "2026-03-09", "close": 4.6, "volume": 1142387.0}, {"date": "2026-03-10", "close": 4.4, "volume": 1131355.0}, {"date": "2026-03-11", "close": 4.17, "volume": 939852.0}, {"date": "2026-03-12", "close": 4.07, "volume": 948309.0}, {"date": "2026-03-13", "close": 3.97, "volume": 619274.0}, {"date": "2026-03-16", "close": 3.88, "volume": 643163.0}, {"date": "2026-03-17", "close": 3.62, "volume": 707928.0}, {"date": "2026-03-18", "close": 3.38, "volume": 1292454.0}, {"date": "2026-03-19", "close": 3.27, "volume": 708015.0}, {"date": "2026-03-20", "close": 3.37, "volume": 2760145.0}, {"date": "2026-03-23", "close": 3.77, "volume": 965223.0}, {"date": "2026-03-24", "close": 3.46, "volume": 729778.0}, {"date": "2026-03-25", "close": 3.54, "volume": 429909.0}, {"date": "2026-03-26", "close": 3.62, "volume": 444722.0}, {"date": "2026-03-27", "close": 3.73, "volume": 426736.0}, {"date": "2026-03-30", "close": 3.79, "volume": 629518.0}, {"date": "2026-03-31", "close": 3.72, "volume": 632824.0}, {"date": "2026-04-01", "close": 3.57, "volume": 533637.0}, {"date": "2026-04-02", "close": 3.65, "volume": 445375.0}, {"date": "2026-04-06", "close": 3.87, "volume": 716069.0}, {"date": "2026-04-07", "close": 3.81, "volume": 455281.0}, {"date": "2026-04-08", "close": 3.97, "volume": 474694.0}, {"date": "2026-04-09", "close": 4.01, "volume": 425676.0}, {"date": "2026-04-10", "close": 4.11, "volume": 359436.0}, {"date": "2026-04-13", "close": 4.29, "volume": 522682.0}, {"date": "2026-04-14", "close": 4.37, "volume": 433059.0}, {"date": "2026-04-15", "close": 4.81, "volume": 1311090.0}, {"date": "2026-04-16", "close": 4.78, "volume": 585908.0}, {"date": "2026-04-17", "close": 4.94, "volume": 530496.0}, {"date": "2026-04-20", "close": 5.16, "volume": 609018.0}, {"date": "2026-04-21", "close": 4.93, "volume": 903101.0}, {"date": "2026-04-22", "close": 5.04, "volume": 412802.0}, {"date": "2026-04-23", "close": 4.86, "volume": 447567.0}, {"date": "2026-04-24", "close": 4.75, "volume": 512125.0}, {"date": "2026-04-27", "close": 4.63, "volume": 354242.0}, {"date": "2026-04-28", "close": 4.63, "volume": 367405.0}, {"date": "2026-04-29", "close": 4.46, "volume": 535705.0}, {"date": "2026-04-30", "close": 4.79, "volume": 571889.0}, {"date": "2026-05-01", "close": 4.97, "volume": 507675.0}, {"date": "2026-05-04", "close": 4.86, "volume": 494486.0}, {"date": "2026-05-05", "close": 4.92, "volume": 381287.0}, {"date": "2026-05-06", "close": 4.93, "volume": 577704.0}, {"date": "2026-05-07", "close": 4.68, "volume": 980003.0}, {"date": "2026-05-08", "close": 4.535, "volume": 966439.0}, {"date": "2026-05-11", "close": 3.79, "volume": 1382090.0}, {"date": "2026-05-12", "close": 3.56, "volume": 1216182.0}, {"date": "2026-05-13", "close": 3.48, "volume": 780757.0}, {"date": "2026-05-14", "close": 3.53, "volume": 783339.0}, {"date": "2026-05-15", "close": 3.38, "volume": 764348.0}, {"date": "2026-05-18", "close": 3.5, "volume": 895148.0}, {"date": "2026-05-19", "close": 3.23, "volume": 962239.0}, {"date": "2026-05-20", "close": 3.32, "volume": 665489.0}, {"date": "2026-05-21", "close": 3.49, "volume": 427798.0}, {"date": "2026-05-22", "close": 3.42, "volume": 377459.0}, {"date": "2026-05-26", "close": 3.42, "volume": 607155.0}, {"date": "2026-05-27", "close": 3.4, "volume": 497791.0}, {"date": "2026-05-28", "close": 3.5, "volume": 349468.0}, {"date": "2026-05-29", "close": 3.39, "volume": 423430.0}, {"date": "2026-06-01", "close": 3.44, "volume": 409174.0}, {"date": "2026-06-02", "close": 3.44, "volume": 387936.0}, {"date": "2026-06-03", "close": 3.56, "volume": 972671.0}, {"date": "2026-06-04", "close": 3.34, "volume": 841214.0}, {"date": "2026-06-05", "close": 3.41, "volume": 569716.0}, {"date": "2026-06-08", "close": 3.41, "volume": 483485.0}, {"date": "2026-06-09", "close": 3.38, "volume": 656339.0}, {"date": "2026-06-10", "close": 3.09, "volume": 704794.0}, {"date": "2026-06-11", "close": 3.02, "volume": 712654.0}, {"date": "2026-06-12", "close": 2.99, "volume": 581778.0}, {"date": "2026-06-15", "close": 2.89, "volume": 543296.0}, {"date": "2026-06-16", "close": 2.88, "volume": 731582.0}, {"date": "2026-06-17", "close": 2.65, "volume": 1245293.0}, {"date": "2026-06-18", "close": 2.75, "volume": 3069494.0}, {"date": "2026-06-22", "close": 2.82, "volume": 507276.0}, {"date": "2026-06-23", "close": 2.83, "volume": 509194.0}, {"date": "2026-06-24", "close": 2.81, "volume": 474683.0}, {"date": "2026-06-25", "close": 2.65, "volume": 719780.0}, {"date": "2026-06-26", "close": 2.9, "volume": 1406008.0}, {"date": "2026-06-29", "close": 2.85, "volume": 2193583.0}, {"date": "2026-06-30", "close": 2.77, "volume": 445147.0}, {"date": "2026-07-01", "close": 3.12, "volume": 999116.0}, {"date": "2026-07-02", "close": 3.12, "volume": 485953.0}, {"date": "2026-07-06", "close": 3.12, "volume": 465822.0}, {"date": "2026-07-07", "close": 3.15, "volume": 454485.0}, {"date": "2026-07-08", "close": 3.15, "volume": 413059.0}, {"date": "2026-07-09", "close": 2.89, "volume": 814520.0}, {"date": "2026-07-10", "close": 3.02, "volume": 818760.0}, {"date": "2026-07-13", "close": 2.97, "volume": 696148.0}, {"date": "2026-07-14", "close": 2.81, "volume": 803540.0}, {"date": "2026-07-15", "close": 3.09, "volume": 1083207.0}, {"date": "2026-07-16", "close": 3.13, "volume": 694956.0}, {"date": "2026-07-17", "close": 3.1, "volume": 714810.0}, {"date": "2026-07-20", "close": 3.24, "volume": 560419.0}, {"date": "2026-07-21", "close": 3.26, "volume": 575514.0}, {"date": "2026-07-22", "close": 3.17, "volume": 380249.0}, {"date": "2026-07-23", "close": 2.94, "volume": 890012.0}, {"date": "2026-07-24", "close": 2.99, "volume": 548572.0}], "refreshing": true}