{"ticker": "TALK", "overview": {"cik": "1803901", "ticker": "TALK", "name": "Talkspace, Inc.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000912", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000911", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000910", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000909", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000908", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0000950157-26-000907", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0001354457-26-000793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003440", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0000950157-26-000882", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338193", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003104", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278230", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-22", "title": "Form 25-NSE", "accession": "0001354457-26-000603", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273179", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273178", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273177", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273175", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256176", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256173", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256172", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000666", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001772583-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217060", "price_sensitive": true}]}, "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": "TALK", "has_prices": true, "as_of": "2026-07-24", "last": 5.21, "prev_close": 5.21, "change": 0.0, "change_pct": 0.0, "session_volume": 1118955.0, "vwap_5": 5.211301506912445, "vwap_20": 5.215817650184013, "vwap_60": 5.205484442034731, "vwap_250": 4.427695953470778, "high_52w": 5.24, "low_52w": 3.07, "avg_volume_20": 2092484.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-353442", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Ian Jiro Harris", "who_key": "Harris Ian Jiro", "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-Health Services", "country": "United States", "headline": "CFO files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909732/000119312526353442/0001193125-26-353442-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353437", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Jon R. Cohen", "who_key": "Cohen Jon R", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353437/0001193125-26-353437-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353435", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Gil Margolin", "who_key": "Margolin Gil", "role": "Chief Technology 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-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868782/000119312526353435/0001193125-26-353435-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353427", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Katelyn Watson", "who_key": "Watson Katelyn", "role": "Chief Marketing 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-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027838/000119312526353427/0001193125-26-353427-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353424", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Swati Bargotra Abbott", "who_key": "Abbott Swati Bargotra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353424/0001193125-26-353424-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353410", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Liat Benzur", "who_key": "Benzur Liat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003709/000119312526353410/0001193125-26-353410-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353393", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Jacqueline E. Yeaney", "who_key": "YEANEY JACQUELINE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353393/0001193125-26-353393-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353394", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Madhu Pawar", "who_key": "Pawar Madhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868683/000119312526353394/0001193125-26-353394-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353376", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353376/0001193125-26-353376-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353370", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Douglas L. Braunstein", "who_key": "Braunstein Douglas L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353370/0001193125-26-353370-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353360", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "John Charles Reilly", "who_key": "Reilly John Charles", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868649/000119312526353360/0001193125-26-353360-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353353", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Michael E. Hansen", "who_key": "Hansen Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353353/0001193125-26-353353-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-353352", "src": "INSIDERS", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Curtis Warfield", "who_key": "Warfield Curtis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on TALK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/000119312526353352/0001193125-26-353352-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0000950157-26-000917", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Hudson Executive Capital LP", "who_key": "Hudson Executive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Hudson Executive Capital LP raises a activist stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1652522/0000950157-26-000917-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0000950157-26-000918", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Qumra Capital II, L.P.", "who_key": "QUMRA CAPITAL II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "QUMRA CAPITAL II, L.P. raises a activist stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1712157/0000950157-26-000918-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0001172661-26-003440", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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-Health Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.09% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003440-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0002012383-26-003104", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, 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-Health Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003104-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001193125-26-225146", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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-Health Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.31% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001772583-26-000003", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Norwest Venture Partners XIII, LP", "who_key": "Norwest Venture Partners XIII, LP", "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-Health Services", "country": "United States", "headline": "Norwest Venture Partners XIII, LP raises a passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1772583/0001772583-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000312069-26-000181", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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-Health Services", "country": "United States", "headline": "BARCLAYS PLC takes a 6.105% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000181-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0000950157-26-000444", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Qumra Capital II, L.P.", "who_key": "QUMRA CAPITAL II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "QUMRA CAPITAL II, L.P. adjusts its stake in TALK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712157/0000950157-26-000444-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313422}, {"id": "13DG-0000102909-26-002333", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Talkspace, Inc.", "who_key": "Talkspace, 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-Health Services", "country": "United States", "headline": "Talkspace, Inc. adjusts its stake in TALK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/0000102909-26-002333-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0000950157-26-000917", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Hudson Executive Capital LP", "who_key": "Hudson Executive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Hudson Executive Capital LP raises a activist stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1652522/0000950157-26-000917-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0000950157-26-000918", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Qumra Capital II, L.P.", "who_key": "QUMRA CAPITAL II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "QUMRA CAPITAL II, L.P. raises a activist stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1712157/0000950157-26-000918-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0001172661-26-003440", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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-Health Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.09% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003440-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0002012383-26-003104", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, 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-Health Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003104-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001193125-26-225146", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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-Health Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.31% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001772583-26-000003", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Norwest Venture Partners XIII, LP", "who_key": "Norwest Venture Partners XIII, LP", "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-Health Services", "country": "United States", "headline": "Norwest Venture Partners XIII, LP raises a passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/1772583/0001772583-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000312069-26-000181", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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-Health Services", "country": "United States", "headline": "BARCLAYS PLC takes a 6.105% passive stake in TALK", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000181-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0000950157-26-000444", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Qumra Capital II, L.P.", "who_key": "QUMRA CAPITAL II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "QUMRA CAPITAL II, L.P. adjusts its stake in TALK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712157/0000950157-26-000444-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313422}, {"id": "13DG-0000102909-26-002333", "src": "13DG", "ticker": "TALK", "cik": "1803901", "company": "Talkspace, Inc.", "company_raw": "Talkspace, Inc.", "who": "Talkspace, Inc.", "who_key": "Talkspace, 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-Health Services", "country": "United States", "headline": "Talkspace, Inc. adjusts its stake in TALK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803901/0000102909-26-002333-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Talkspace, Inc. - Common Stock", "new_value": "Talkspace, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001803901", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001803901", "applied": 1, "detected_at": "2026-10-28T01:44:49.452843"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000912", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000911", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000910", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000909", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "POST-EFFECTIVE AMENDMENT NO. 1", "accession": "0000950157-26-000908", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0000950157-26-000907", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0001354457-26-000793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003440", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0000950157-26-000882", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338193", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003104", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278230", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-22", "title": "Form 25-NSE", "accession": "0001354457-26-000603", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273179", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273178", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273177", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273175", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256176", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256173", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256172", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000666", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001772583-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217060", "price_sensitive": true}], "performance": {"ticker": "TALK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.07, "volume": 806191.0}, {"date": "2021-07-28", "close": 6.05, "volume": 473829.0}, {"date": "2021-07-29", "close": 5.84, "volume": 865295.0}, {"date": "2021-07-30", "close": 5.9, "volume": 1055798.0}, {"date": "2021-08-02", "close": 5.83, "volume": 755296.0}, {"date": "2021-08-03", "close": 5.77, "volume": 240027.0}, {"date": "2021-08-04", "close": 5.64, "volume": 363881.0}, {"date": "2021-08-05", "close": 5.81, "volume": 748988.0}, {"date": "2021-08-06", "close": 5.72, "volume": 388214.0}, {"date": "2021-08-09", "close": 5.93, "volume": 663264.0}, {"date": "2021-08-10", "close": 4.82, "volume": 6846824.0}, {"date": "2021-08-11", "close": 5.21, "volume": 2787922.0}, {"date": "2021-08-12", "close": 5.27, "volume": 1065874.0}, {"date": "2021-08-13", "close": 5.26, "volume": 1262735.0}, {"date": "2021-08-16", "close": 5.34, "volume": 1026837.0}, {"date": "2021-08-17", "close": 5.25, "volume": 1459895.0}, {"date": "2021-08-18", "close": 5.11, "volume": 657668.0}, {"date": "2021-08-19", "close": 4.89, "volume": 659771.0}, {"date": "2021-08-20", "close": 5.24, "volume": 1328792.0}, {"date": "2021-08-23", "close": 5.44, "volume": 748413.0}, {"date": "2021-08-24", "close": 5.38, "volume": 456399.0}, {"date": "2021-08-25", "close": 5.22, "volume": 549334.0}, {"date": "2021-08-26", "close": 5.0, "volume": 843321.0}, {"date": "2021-08-27", "close": 5.02, "volume": 812422.0}, {"date": "2021-08-30", "close": 5.2, "volume": 1162458.0}, {"date": "2021-08-31", "close": 5.25, "volume": 703581.0}, {"date": "2021-09-01", "close": 5.33, "volume": 529782.0}, {"date": "2021-09-02", "close": 5.59, "volume": 666884.0}, {"date": "2021-09-03", "close": 5.61, "volume": 434332.0}, {"date": "2021-09-07", "close": 5.95, "volume": 1200595.0}, {"date": "2021-09-08", "close": 5.19, "volume": 1254665.0}, {"date": "2021-09-09", "close": 5.12, "volume": 879096.0}, {"date": "2021-09-10", "close": 5.0, "volume": 1187732.0}, {"date": "2021-09-13", "close": 4.86, "volume": 1537316.0}, {"date": "2021-09-14", "close": 4.72, "volume": 1170873.0}, {"date": "2021-09-15", "close": 4.72, "volume": 1238312.0}, {"date": "2021-09-16", "close": 4.53, "volume": 1408360.0}, {"date": "2021-09-17", "close": 4.64, "volume": 6221795.0}, {"date": "2021-09-20", "close": 4.62, "volume": 1622394.0}, {"date": "2021-09-21", "close": 4.38, "volume": 933896.0}, {"date": "2021-09-22", "close": 4.34, "volume": 1353073.0}, {"date": "2021-09-23", "close": 4.39, "volume": 801915.0}, {"date": "2021-09-24", "close": 4.31, "volume": 572006.0}, {"date": "2021-09-27", "close": 4.25, "volume": 1183601.0}, {"date": "2021-09-28", "close": 3.87, "volume": 2737038.0}, {"date": "2021-09-29", "close": 3.75, "volume": 1319213.0}, {"date": "2021-09-30", "close": 3.65, "volume": 2125805.0}, {"date": "2021-10-01", "close": 3.84, "volume": 847695.0}, {"date": "2021-10-04", "close": 3.93, "volume": 1935088.0}, {"date": "2021-10-05", "close": 3.87, "volume": 677634.0}, {"date": "2021-10-06", "close": 3.74, "volume": 612615.0}, {"date": "2021-10-07", "close": 3.79, "volume": 545645.0}, {"date": "2021-10-08", "close": 3.68, "volume": 362829.0}, {"date": "2021-10-11", "close": 3.6, "volume": 703717.0}, {"date": "2021-10-12", "close": 3.63, "volume": 511497.0}, {"date": "2021-10-13", "close": 3.69, "volume": 819955.0}, {"date": "2021-10-14", "close": 3.69, "volume": 749435.0}, {"date": "2021-10-15", "close": 3.65, "volume": 677988.0}, {"date": "2021-10-18", "close": 3.58, "volume": 734213.0}, {"date": "2021-10-19", "close": 3.65, "volume": 466246.0}, {"date": "2021-10-20", "close": 3.7, "volume": 423803.0}, {"date": "2021-10-21", "close": 3.7, "volume": 406119.0}, {"date": "2021-10-22", "close": 3.62, "volume": 420973.0}, {"date": "2021-10-25", "close": 3.58, "volume": 550170.0}, {"date": "2021-10-26", "close": 3.55, "volume": 786306.0}, {"date": "2021-10-27", "close": 3.42, "volume": 798657.0}, {"date": "2021-10-28", "close": 3.55, "volume": 536352.0}, {"date": "2021-10-29", "close": 3.44, "volume": 704988.0}, {"date": "2021-11-01", "close": 3.68, "volume": 766457.0}, {"date": "2021-11-02", "close": 3.82, "volume": 1008364.0}, {"date": "2021-11-03", "close": 3.95, "volume": 696198.0}, {"date": "2021-11-04", "close": 3.82, "volume": 581290.0}, {"date": "2021-11-05", "close": 3.75, "volume": 442870.0}, {"date": "2021-11-08", "close": 3.7, "volume": 462106.0}, {"date": "2021-11-09", "close": 3.61, "volume": 433146.0}, {"date": "2021-11-10", "close": 3.66, "volume": 530544.0}, {"date": "2021-11-11", "close": 3.58, "volume": 557680.0}, {"date": "2021-11-12", "close": 3.5, "volume": 643776.0}, {"date": "2021-11-15", "close": 3.39, "volume": 1593032.0}, {"date": "2021-11-16", "close": 2.16, "volume": 19670010.0}, {"date": "2021-11-17", "close": 2.29, "volume": 6396365.0}, {"date": "2021-11-18", "close": 2.2, "volume": 3488143.0}, {"date": "2021-11-19", "close": 2.24, "volume": 2113715.0}, {"date": "2021-11-22", "close": 2.08, "volume": 2789327.0}, {"date": "2021-11-23", "close": 2.17, "volume": 2703773.0}, {"date": "2021-11-24", "close": 2.2, "volume": 3184913.0}, {"date": "2021-11-26", "close": 2.27, "volume": 868156.0}, {"date": "2021-11-29", "close": 2.23, "volume": 1717538.0}, {"date": "2021-11-30", "close": 2.29, "volume": 1251645.0}, {"date": "2021-12-01", "close": 2.13, "volume": 1583100.0}, {"date": "2021-12-02", "close": 2.09, "volume": 1771162.0}, {"date": "2021-12-03", "close": 2.03, "volume": 1671710.0}, {"date": "2021-12-06", "close": 2.09, "volume": 1787814.0}, {"date": "2021-12-07", "close": 2.14, "volume": 1307212.0}, {"date": "2021-12-08", "close": 2.16, "volume": 1116239.0}, {"date": "2021-12-09", "close": 2.07, "volume": 588980.0}, {"date": "2021-12-10", "close": 2.03, "volume": 886869.0}, {"date": "2021-12-13", "close": 1.98, "volume": 720069.0}, {"date": "2021-12-14", "close": 1.91, "volume": 893991.0}, {"date": "2021-12-15", "close": 1.92, "volume": 1509683.0}, {"date": "2021-12-16", "close": 1.84, "volume": 1050553.0}, {"date": "2021-12-17", "close": 1.88, "volume": 2131789.0}, {"date": "2021-12-20", "close": 1.87, "volume": 1048508.0}, {"date": "2021-12-21", "close": 1.94, "volume": 976721.0}, {"date": "2021-12-22", "close": 1.95, "volume": 4416388.0}, {"date": "2021-12-23", "close": 1.98, "volume": 1146518.0}, {"date": "2021-12-27", "close": 1.99, "volume": 1075530.0}, {"date": "2021-12-28", "close": 1.9, "volume": 963411.0}, {"date": "2021-12-29", "close": 1.91, "volume": 1472562.0}, {"date": "2021-12-30", "close": 1.97, "volume": 2384245.0}, {"date": "2021-12-31", "close": 1.97, "volume": 869984.0}, {"date": "2022-01-03", "close": 2.05, "volume": 1080833.0}, {"date": "2022-01-04", "close": 1.95, "volume": 1032423.0}, {"date": "2022-01-05", "close": 1.84, "volume": 903621.0}, {"date": "2022-01-06", "close": 1.83, "volume": 837096.0}, {"date": "2022-01-07", "close": 1.82, "volume": 406822.0}, {"date": "2022-01-10", "close": 1.71, "volume": 1868295.0}, {"date": "2022-01-11", "close": 1.7, "volume": 1459652.0}, {"date": "2022-01-12", "close": 1.67, "volume": 1785939.0}, {"date": "2022-01-13", "close": 1.58, "volume": 954464.0}, {"date": "2022-01-14", "close": 1.55, "volume": 2248836.0}, {"date": "2022-01-18", "close": 1.56, "volume": 851711.0}, {"date": "2022-01-19", "close": 1.5, "volume": 496206.0}, {"date": "2022-01-20", "close": 1.49, "volume": 1036821.0}, {"date": "2022-01-21", "close": 1.46, "volume": 731098.0}, {"date": "2022-01-24", "close": 1.41, "volume": 2439047.0}, {"date": "2022-01-25", "close": 1.39, "volume": 2372720.0}, {"date": "2022-01-26", "close": 1.42, "volume": 984962.0}, {"date": "2022-01-27", "close": 1.34, "volume": 1263372.0}, {"date": "2022-01-28", "close": 1.39, "volume": 610873.0}, {"date": "2022-01-31", "close": 1.48, "volume": 921186.0}, {"date": "2022-02-01", "close": 1.6, "volume": 1036859.0}, {"date": "2022-02-02", "close": 1.47, "volume": 543397.0}, {"date": "2022-02-03", "close": 1.51, "volume": 914384.0}, {"date": "2022-02-04", "close": 1.53, "volume": 423843.0}, {"date": "2022-02-07", "close": 1.63, "volume": 1511276.0}, {"date": "2022-02-08", "close": 1.61, "volume": 741309.0}, {"date": "2022-02-09", "close": 1.69, "volume": 863439.0}, {"date": "2022-02-10", "close": 1.61, "volume": 1089396.0}, {"date": "2022-02-11", "close": 1.61, "volume": 603866.0}, {"date": "2022-02-14", "close": 1.62, "volume": 550780.0}, {"date": "2022-02-15", "close": 1.65, "volume": 694399.0}, {"date": "2022-02-16", "close": 1.6, "volume": 707158.0}, {"date": "2022-02-17", "close": 1.49, "volume": 709382.0}, {"date": "2022-02-18", "close": 1.43, "volume": 359609.0}, {"date": "2022-02-22", "close": 1.38, "volume": 715459.0}, {"date": "2022-02-23", "close": 1.49, "volume": 1176957.0}, {"date": "2022-02-24", "close": 1.5, "volume": 715076.0}, {"date": "2022-02-25", "close": 1.49, "volume": 214682.0}, {"date": "2022-02-28", "close": 1.48, "volume": 493196.0}, {"date": "2022-03-01", "close": 1.61, "volume": 3781650.0}, {"date": "2022-03-02", "close": 1.5, "volume": 1569837.0}, {"date": "2022-03-03", "close": 1.44, "volume": 430582.0}, {"date": "2022-03-04", "close": 1.43, "volume": 380005.0}, {"date": "2022-03-07", "close": 1.47, "volume": 735460.0}, {"date": "2022-03-08", "close": 1.53, "volume": 851288.0}, {"date": "2022-03-09", "close": 1.59, "volume": 475251.0}, {"date": "2022-03-10", "close": 1.54, "volume": 369452.0}, {"date": "2022-03-11", "close": 1.48, "volume": 378119.0}, {"date": "2022-03-14", "close": 1.33, "volume": 1045988.0}, {"date": "2022-03-15", "close": 1.4, "volume": 262819.0}, {"date": "2022-03-16", "close": 1.35, "volume": 1184643.0}, {"date": "2022-03-17", "close": 1.35, "volume": 2150506.0}, {"date": "2022-03-18", "close": 1.38, "volume": 3803826.0}, {"date": "2022-03-21", "close": 1.36, "volume": 1191640.0}, {"date": "2022-03-22", "close": 1.53, "volume": 1499559.0}, {"date": "2022-03-23", "close": 1.62, "volume": 1963854.0}, {"date": "2022-03-24", "close": 1.71, "volume": 785812.0}, {"date": "2022-03-25", "close": 1.64, "volume": 509601.0}, {"date": "2022-03-28", "close": 1.72, "volume": 489788.0}, {"date": "2022-03-29", "close": 1.79, "volume": 1153933.0}, {"date": "2022-03-30", "close": 1.74, "volume": 524314.0}, {"date": "2022-03-31", "close": 1.74, "volume": 350048.0}, {"date": "2022-04-01", "close": 1.79, "volume": 211981.0}, {"date": "2022-04-04", "close": 1.82, "volume": 383399.0}, {"date": "2022-04-05", "close": 1.76, "volume": 225682.0}, {"date": "2022-04-06", "close": 1.72, "volume": 371830.0}, {"date": "2022-04-07", "close": 1.7, "volume": 282326.0}, {"date": "2022-04-08", "close": 1.64, "volume": 378079.0}, {"date": "2022-04-11", "close": 1.68, "volume": 262252.0}, {"date": "2022-04-12", "close": 1.7, "volume": 328373.0}, {"date": "2022-04-13", "close": 1.73, "volume": 374008.0}, {"date": "2022-04-14", "close": 1.74, "volume": 223566.0}, {"date": "2022-04-18", "close": 1.67, "volume": 872810.0}, {"date": "2022-04-19", "close": 1.67, "volume": 365805.0}, {"date": "2022-04-20", "close": 1.65, "volume": 365404.0}, {"date": "2022-04-21", "close": 1.57, "volume": 490260.0}, {"date": "2022-04-22", "close": 1.46, "volume": 434447.0}, {"date": "2022-04-25", "close": 1.43, "volume": 199021.0}, {"date": "2022-04-26", "close": 1.35, "volume": 599936.0}, {"date": "2022-04-27", "close": 1.4, "volume": 342745.0}, {"date": "2022-04-28", "close": 1.41, "volume": 638985.0}, {"date": "2022-04-29", "close": 1.34, "volume": 319613.0}, {"date": "2022-05-02", "close": 1.4, "volume": 291355.0}, {"date": "2022-05-03", "close": 1.37, "volume": 270195.0}, {"date": "2022-05-04", "close": 1.34, "volume": 514344.0}, {"date": "2022-05-05", "close": 1.3, "volume": 412196.0}, {"date": "2022-05-06", "close": 1.3, "volume": 408599.0}, {"date": "2022-05-09", "close": 1.22, "volume": 433824.0}, {"date": "2022-05-10", "close": 1.23, "volume": 163952.0}, {"date": "2022-05-11", "close": 1.11, "volume": 962795.0}, {"date": "2022-05-12", "close": 1.15, "volume": 231884.0}, {"date": "2022-05-13", "close": 1.22, "volume": 811330.0}, {"date": "2022-05-16", "close": 1.18, "volume": 346659.0}, {"date": "2022-05-17", "close": 1.19, "volume": 298291.0}, {"date": "2022-05-18", "close": 1.16, "volume": 408615.0}, {"date": "2022-05-19", "close": 1.14, "volume": 201666.0}, {"date": "2022-05-20", "close": 1.15, "volume": 141095.0}, {"date": "2022-05-23", "close": 1.15, "volume": 89300.0}, {"date": "2022-05-24", "close": 1.11, "volume": 157231.0}, {"date": "2022-05-25", "close": 1.06, "volume": 721961.0}, {"date": "2022-05-26", "close": 1.33, "volume": 10845140.0}, {"date": "2022-05-27", "close": 1.41, "volume": 1543385.0}, {"date": "2022-05-31", "close": 1.41, "volume": 812822.0}, {"date": "2022-06-01", "close": 1.31, "volume": 396709.0}, {"date": "2022-06-02", "close": 1.76, "volume": 7430941.0}, {"date": "2022-06-03", "close": 1.65, "volume": 1938537.0}, {"date": "2022-06-06", "close": 1.6, "volume": 703109.0}, {"date": "2022-06-07", "close": 1.76, "volume": 599530.0}, {"date": "2022-06-08", "close": 1.69, "volume": 456189.0}, {"date": "2022-06-09", "close": 1.67, "volume": 244800.0}, {"date": "2022-06-10", "close": 1.72, "volume": 318098.0}, {"date": "2022-06-13", "close": 1.65, "volume": 2903558.0}, {"date": "2022-06-14", "close": 1.64, "volume": 251904.0}, {"date": "2022-06-15", "close": 1.6, "volume": 344592.0}, {"date": "2022-06-16", "close": 1.56, "volume": 292940.0}, {"date": "2022-06-17", "close": 1.58, "volume": 827334.0}, {"date": "2022-06-21", "close": 1.58, "volume": 543690.0}, {"date": "2022-06-22", "close": 1.65, "volume": 999730.0}, {"date": "2022-06-23", "close": 1.73, "volume": 657057.0}, {"date": "2022-06-24", "close": 1.89, "volume": 1392797.0}, {"date": "2022-06-27", "close": 1.78, "volume": 887194.0}, {"date": "2022-06-28", "close": 1.74, "volume": 521959.0}, {"date": "2022-06-29", "close": 1.72, "volume": 400493.0}, {"date": "2022-06-30", "close": 1.7, "volume": 442152.0}, {"date": "2022-07-01", "close": 1.74, "volume": 374423.0}, {"date": "2022-07-05", "close": 1.73, "volume": 506893.0}, {"date": "2022-07-06", "close": 1.685, "volume": 241920.0}, {"date": "2022-07-07", "close": 1.77, "volume": 849990.0}, {"date": "2022-07-08", "close": 1.79, "volume": 357573.0}, {"date": "2022-07-11", "close": 1.71, "volume": 561908.0}, {"date": "2022-07-12", "close": 1.68, "volume": 268108.0}, {"date": "2022-07-13", "close": 1.62, "volume": 305719.0}, {"date": "2022-07-14", "close": 1.6, "volume": 377971.0}, {"date": "2022-07-15", "close": 1.64, "volume": 429769.0}, {"date": "2022-07-18", "close": 1.55, "volume": 496307.0}, {"date": "2022-07-19", "close": 1.68, "volume": 715992.0}, {"date": "2022-07-20", "close": 1.69, "volume": 492909.0}, {"date": "2022-07-21", "close": 1.71, "volume": 638643.0}, {"date": "2022-07-22", "close": 1.68, "volume": 318124.0}, {"date": "2022-07-25", "close": 1.68, "volume": 388618.0}, {"date": "2022-07-26", "close": 1.7, "volume": 259885.0}, {"date": "2022-07-27", "close": 1.7, "volume": 248592.0}, {"date": "2022-07-28", "close": 1.92, "volume": 1716056.0}, {"date": "2022-07-29", "close": 1.87, "volume": 897204.0}, {"date": "2022-08-01", "close": 1.84, "volume": 462218.0}, {"date": "2022-08-02", "close": 1.88, "volume": 454076.0}, {"date": "2022-08-03", "close": 1.91, "volume": 593236.0}, {"date": "2022-08-04", "close": 1.91, "volume": 598250.0}, {"date": "2022-08-05", "close": 1.92, "volume": 865525.0}, {"date": "2022-08-08", "close": 1.75, "volume": 859764.0}, {"date": "2022-08-09", "close": 1.59, "volume": 1009700.0}, {"date": "2022-08-10", "close": 1.53, "volume": 534955.0}, {"date": "2022-08-11", "close": 1.58, "volume": 548800.0}, {"date": "2022-08-12", "close": 1.64, "volume": 401530.0}, {"date": "2022-08-15", "close": 1.61, "volume": 91551.0}, {"date": "2022-08-16", "close": 1.61, "volume": 313875.0}, {"date": "2022-08-17", "close": 1.57, "volume": 983325.0}, {"date": "2022-08-18", "close": 1.57, "volume": 353079.0}, {"date": "2022-08-19", "close": 1.42, "volume": 306416.0}, {"date": "2022-08-22", "close": 1.46, "volume": 294006.0}, {"date": "2022-08-23", "close": 1.57, "volume": 311863.0}, {"date": "2022-08-24", "close": 1.51, "volume": 547501.0}, {"date": "2022-08-25", "close": 1.44, "volume": 422827.0}, {"date": "2022-08-26", "close": 1.42, "volume": 501999.0}, {"date": "2022-08-29", "close": 1.355, "volume": 194673.0}, {"date": "2022-08-30", "close": 1.32, "volume": 301824.0}, {"date": "2022-08-31", "close": 1.33, "volume": 214475.0}, {"date": "2022-09-01", "close": 1.33, "volume": 418185.0}, {"date": "2022-09-02", "close": 1.32, "volume": 241832.0}, {"date": "2022-09-06", "close": 1.28, "volume": 109388.0}, {"date": "2022-09-07", "close": 1.3, "volume": 317971.0}, {"date": "2022-09-08", "close": 1.26, "volume": 242557.0}, {"date": "2022-09-09", "close": 1.26, "volume": 868845.0}, {"date": "2022-09-12", "close": 1.19, "volume": 349936.0}, {"date": "2022-09-13", "close": 1.14, "volume": 631412.0}, {"date": "2022-09-14", "close": 1.1, "volume": 479397.0}, {"date": "2022-09-15", "close": 1.08, "volume": 419005.0}, {"date": "2022-09-16", "close": 1.02, "volume": 898411.0}, {"date": "2022-09-19", "close": 0.9801, "volume": 800354.0}, {"date": "2022-09-20", "close": 0.8884, "volume": 1233468.0}, {"date": "2022-09-21", "close": 0.8334, "volume": 854329.0}, {"date": "2022-09-22", "close": 1.02, "volume": 3927241.0}, {"date": "2022-09-23", "close": 1.02, "volume": 1202418.0}, {"date": "2022-09-26", "close": 1.0, "volume": 716248.0}, {"date": "2022-09-27", "close": 1.01, "volume": 530642.0}, {"date": "2022-09-28", "close": 1.02, "volume": 878041.0}, {"date": "2022-09-29", "close": 0.95, "volume": 1388625.0}, {"date": "2022-09-30", "close": 1.03, "volume": 363769.0}, {"date": "2022-10-03", "close": 1.02, "volume": 457583.0}, {"date": "2022-10-04", "close": 1.04, "volume": 715457.0}, {"date": "2022-10-05", "close": 1.09, "volume": 959506.0}, {"date": "2022-10-06", "close": 1.0, "volume": 590680.0}, {"date": "2022-10-07", "close": 0.9091, "volume": 487215.0}, {"date": "2022-10-10", "close": 0.8909, "volume": 206935.0}, {"date": "2022-10-11", "close": 0.8783, "volume": 596434.0}, {"date": "2022-10-12", "close": 0.8689, "volume": 281765.0}, {"date": "2022-10-13", "close": 0.9021, "volume": 549050.0}, {"date": "2022-10-14", "close": 0.8427, "volume": 456481.0}, {"date": "2022-10-17", "close": 0.8335, "volume": 278150.0}, {"date": "2022-10-18", "close": 0.843, "volume": 324224.0}, {"date": "2022-10-19", "close": 0.8111, "volume": 608933.0}, {"date": "2022-10-20", "close": 0.8096, "volume": 146331.0}, {"date": "2022-10-21", "close": 0.8145, "volume": 179593.0}, {"date": "2022-10-24", "close": 0.8597, "volume": 138991.0}, {"date": "2022-10-25", "close": 0.81, "volume": 468094.0}, {"date": "2022-10-26", "close": 0.8001, "volume": 123784.0}, {"date": "2022-10-27", "close": 0.76, "volume": 142537.0}, {"date": "2022-10-28", "close": 0.7453, "volume": 200225.0}, {"date": "2022-10-31", "close": 0.725, "volume": 468506.0}, {"date": "2022-11-01", "close": 0.6961, "volume": 299858.0}, {"date": "2022-11-02", "close": 0.679, "volume": 748683.0}, {"date": "2022-11-03", "close": 0.6331, "volume": 663524.0}, {"date": "2022-11-04", "close": 0.6944, "volume": 432946.0}, {"date": "2022-11-07", "close": 0.6966, "volume": 568724.0}, {"date": "2022-11-08", "close": 0.806, "volume": 1141468.0}, {"date": "2022-11-09", "close": 0.7475, "volume": 492452.0}, {"date": "2022-11-10", "close": 0.7461, "volume": 291915.0}, {"date": "2022-11-11", "close": 0.8187, "volume": 1153150.0}, {"date": "2022-11-14", "close": 0.7664, "volume": 153485.0}, {"date": "2022-11-15", "close": 0.7575, "volume": 348040.0}, {"date": "2022-11-16", "close": 0.6715, "volume": 607012.0}, {"date": "2022-11-17", "close": 0.6521, "volume": 196512.0}, {"date": "2022-11-18", "close": 0.6222, "volume": 211857.0}, {"date": "2022-11-21", "close": 0.6015, "volume": 285439.0}, {"date": "2022-11-22", "close": 0.5896, "volume": 931407.0}, {"date": "2022-11-23", "close": 0.62, "volume": 419195.0}, {"date": "2022-11-25", "close": 0.6, "volume": 63300.0}, {"date": "2022-11-28", "close": 0.79, "volume": 12186100.0}, {"date": "2022-11-29", "close": 0.884, "volume": 2883858.0}, {"date": "2022-11-30", "close": 0.88, "volume": 1955632.0}, {"date": "2022-12-01", "close": 0.8627, "volume": 4370383.0}, {"date": "2022-12-02", "close": 0.85, "volume": 454889.0}, {"date": "2022-12-05", "close": 0.8373, "volume": 418032.0}, {"date": "2022-12-06", "close": 0.784, "volume": 456675.0}, {"date": "2022-12-07", "close": 0.7, "volume": 552365.0}, {"date": "2022-12-08", "close": 0.7283, "volume": 586156.0}, {"date": "2022-12-09", "close": 0.7201, "volume": 238458.0}, {"date": "2022-12-12", "close": 0.7151, "volume": 348039.0}, {"date": "2022-12-13", "close": 0.7577, "volume": 360433.0}, {"date": "2022-12-14", "close": 0.7073, "volume": 343957.0}, {"date": "2022-12-15", "close": 0.7702, "volume": 577471.0}, {"date": "2022-12-16", "close": 0.8551, "volume": 1040674.0}, {"date": "2022-12-19", "close": 0.7509, "volume": 274819.0}, {"date": "2022-12-20", "close": 0.7199, "volume": 316296.0}, {"date": "2022-12-21", "close": 0.7367, "volume": 408801.0}, {"date": "2022-12-22", "close": 0.6861, "volume": 295304.0}, {"date": "2022-12-23", "close": 0.6677, "volume": 329616.0}, {"date": "2022-12-27", "close": 0.62, "volume": 610328.0}, {"date": "2022-12-28", "close": 0.5865, "volume": 1341892.0}, {"date": "2022-12-29", "close": 0.601, "volume": 805715.0}, {"date": "2022-12-30", "close": 0.6103, "volume": 688498.0}, {"date": "2023-01-03", "close": 0.6, "volume": 310396.0}, {"date": "2023-01-04", "close": 0.6, "volume": 258190.0}, {"date": "2023-01-05", "close": 0.584, "volume": 246639.0}, {"date": "2023-01-06", "close": 0.66, "volume": 525404.0}, {"date": "2023-01-09", "close": 0.6394, "volume": 183332.0}, {"date": "2023-01-10", "close": 0.7201, "volume": 385891.0}, {"date": "2023-01-11", "close": 0.6854, "volume": 443236.0}, {"date": "2023-01-12", "close": 0.7398, "volume": 411528.0}, {"date": "2023-01-13", "close": 0.7502, "volume": 515638.0}, {"date": "2023-01-17", "close": 0.765, "volume": 311095.0}, {"date": "2023-01-18", "close": 0.7427, "volume": 489941.0}, {"date": "2023-01-19", "close": 0.7369, "volume": 170175.0}, {"date": "2023-01-20", "close": 0.738, "volume": 127679.0}, {"date": "2023-01-23", "close": 0.7301, "volume": 177746.0}, {"date": "2023-01-24", "close": 0.7503, "volume": 164873.0}, {"date": "2023-01-25", "close": 0.7939, "volume": 349121.0}, {"date": "2023-01-26", "close": 0.8129, "volume": 203919.0}, {"date": "2023-01-27", "close": 0.838, "volume": 194273.0}, {"date": "2023-01-30", "close": 0.82, "volume": 445814.0}, {"date": "2023-01-31", "close": 0.8173, "volume": 131520.0}, {"date": "2023-02-01", "close": 0.8195, "volume": 299176.0}, {"date": "2023-02-02", "close": 0.8488, "volume": 289904.0}, {"date": "2023-02-03", "close": 0.82, "volume": 201168.0}, {"date": "2023-02-06", "close": 0.8132, "volume": 241167.0}, {"date": "2023-02-07", "close": 0.85, "volume": 187364.0}, {"date": "2023-02-08", "close": 0.85, "volume": 512147.0}, {"date": "2023-02-09", "close": 0.9099, "volume": 1347853.0}, {"date": "2023-02-10", "close": 0.9361, "volume": 715156.0}, {"date": "2023-02-13", "close": 0.925, "volume": 263442.0}, {"date": "2023-02-14", "close": 0.9648, "volume": 1353891.0}, {"date": "2023-02-15", "close": 0.97, "volume": 219958.0}, {"date": "2023-02-16", "close": 0.983, "volume": 426953.0}, {"date": "2023-02-17", "close": 0.968, "volume": 144107.0}, {"date": "2023-02-21", "close": 0.9548, "volume": 435293.0}, {"date": "2023-02-22", "close": 0.8953, "volume": 409557.0}, {"date": "2023-02-23", "close": 0.9297, "volume": 260842.0}, {"date": "2023-02-24", "close": 0.9151, "volume": 168811.0}, {"date": "2023-02-27", "close": 0.9204, "volume": 839978.0}, {"date": "2023-02-28", "close": 0.91, "volume": 83986.0}, {"date": "2023-03-01", "close": 0.8771, "volume": 103404.0}, {"date": "2023-03-02", "close": 0.8827, "volume": 330107.0}, {"date": "2023-03-03", "close": 0.9024, "volume": 71602.0}, {"date": "2023-03-06", "close": 0.94, "volume": 249287.0}, {"date": "2023-03-07", "close": 0.9285, "volume": 90379.0}, {"date": "2023-03-08", "close": 0.8757, "volume": 269913.0}, {"date": "2023-03-09", "close": 0.8345, "volume": 138932.0}, {"date": "2023-03-10", "close": 0.7187, "volume": 704674.0}, {"date": "2023-03-13", "close": 0.7491, "volume": 190833.0}, {"date": "2023-03-14", "close": 0.74, "volume": 188120.0}, {"date": "2023-03-15", "close": 0.7197, "volume": 152704.0}, {"date": "2023-03-16", "close": 0.71, "volume": 123765.0}, {"date": "2023-03-17", "close": 0.6227, "volume": 338115.0}, {"date": "2023-03-20", "close": 0.625, "volume": 620649.0}, {"date": "2023-03-21", "close": 0.687, "volume": 158831.0}, {"date": "2023-03-22", "close": 0.7167, "volume": 82939.0}, {"date": "2023-03-23", "close": 0.72, "volume": 50823.0}, {"date": "2023-03-24", "close": 0.7163, "volume": 64299.0}, {"date": "2023-03-27", "close": 0.7053, "volume": 253305.0}, {"date": "2023-03-28", "close": 0.7, "volume": 83632.0}, {"date": "2023-03-29", "close": 0.6835, "volume": 83769.0}, {"date": "2023-03-30", "close": 0.7009, "volume": 120761.0}, {"date": "2023-03-31", "close": 0.6951, "volume": 259065.0}, {"date": "2023-04-03", "close": 0.71, "volume": 127680.0}, {"date": "2023-04-04", "close": 0.699, "volume": 87281.0}, {"date": "2023-04-05", "close": 0.6936, "volume": 49884.0}, {"date": "2023-04-06", "close": 0.7094, "volume": 72375.0}, {"date": "2023-04-10", "close": 0.7195, "volume": 108420.0}, {"date": "2023-04-11", "close": 0.7151, "volume": 106532.0}, {"date": "2023-04-12", "close": 0.7166, "volume": 331436.0}, {"date": "2023-04-13", "close": 0.7796, "volume": 558239.0}, {"date": "2023-04-14", "close": 0.7997, "volume": 396096.0}, {"date": "2023-04-17", "close": 0.7882, "volume": 132531.0}, {"date": "2023-04-18", "close": 0.8029, "volume": 1031667.0}, {"date": "2023-04-19", "close": 0.82, "volume": 156695.0}, {"date": "2023-04-20", "close": 0.8112, "volume": 50114.0}, {"date": "2023-04-21", "close": 0.8, "volume": 341232.0}, {"date": "2023-04-24", "close": 0.808, "volume": 295144.0}, {"date": "2023-04-25", "close": 0.8023, "volume": 279429.0}, {"date": "2023-04-26", "close": 0.7998, "volume": 124474.0}, {"date": "2023-04-27", "close": 0.8099, "volume": 291455.0}, {"date": "2023-04-28", "close": 0.8, "volume": 400484.0}, {"date": "2023-05-01", "close": 0.7822, "volume": 133847.0}, {"date": "2023-05-02", "close": 0.7932, "volume": 392549.0}, {"date": "2023-05-03", "close": 0.848, "volume": 1909050.0}, {"date": "2023-05-04", "close": 0.8451, "volume": 471393.0}, {"date": "2023-05-05", "close": 0.8412, "volume": 825344.0}, {"date": "2023-05-08", "close": 0.878, "volume": 167235.0}, {"date": "2023-05-09", "close": 0.85, "volume": 200263.0}, {"date": "2023-05-10", "close": 0.8266, "volume": 262051.0}, {"date": "2023-05-11", "close": 0.86, "volume": 260960.0}, {"date": "2023-05-12", "close": 0.84, "volume": 250898.0}, {"date": "2023-05-15", "close": 0.865, "volume": 671138.0}, {"date": "2023-05-16", "close": 0.8852, "volume": 348432.0}, {"date": "2023-05-17", "close": 0.9, "volume": 242943.0}, {"date": "2023-05-18", "close": 0.9997, "volume": 1027037.0}, {"date": "2023-05-19", "close": 1.04, "volume": 940860.0}, {"date": "2023-05-22", "close": 1.07, "volume": 1080874.0}, {"date": "2023-05-23", "close": 1.08, "volume": 831518.0}, {"date": "2023-05-24", "close": 1.09, "volume": 464623.0}, {"date": "2023-05-25", "close": 1.05, "volume": 454816.0}, {"date": "2023-05-26", "close": 1.08, "volume": 519359.0}, {"date": "2023-05-30", "close": 1.07, "volume": 508150.0}, {"date": "2023-05-31", "close": 1.07, "volume": 1055805.0}, {"date": "2023-06-01", "close": 1.04, "volume": 892825.0}, {"date": "2023-06-02", "close": 1.03, "volume": 734125.0}, {"date": "2023-06-05", "close": 1.08, "volume": 585051.0}, {"date": "2023-06-06", "close": 1.07, "volume": 955864.0}, {"date": "2023-06-07", "close": 1.06, "volume": 916429.0}, {"date": "2023-06-08", "close": 1.13, "volume": 1276369.0}, {"date": "2023-06-09", "close": 1.21, "volume": 1743600.0}, {"date": "2023-06-12", "close": 1.26, "volume": 967102.0}, {"date": "2023-06-13", "close": 1.24, "volume": 1073621.0}, {"date": "2023-06-14", "close": 1.19, "volume": 598655.0}, {"date": "2023-06-15", "close": 1.22, "volume": 496131.0}, {"date": "2023-06-16", "close": 1.25, "volume": 483455.0}, {"date": "2023-06-20", "close": 1.22, "volume": 523291.0}, {"date": "2023-06-21", "close": 1.2, "volume": 208410.0}, {"date": "2023-06-22", "close": 1.24, "volume": 343042.0}, {"date": "2023-06-23", "close": 1.22, "volume": 1124074.0}, {"date": "2023-06-26", "close": 1.26, "volume": 348651.0}, {"date": "2023-06-27", "close": 1.26, "volume": 1063847.0}, {"date": "2023-06-28", "close": 1.29, "volume": 667277.0}, {"date": "2023-06-29", "close": 1.28, "volume": 337630.0}, {"date": "2023-06-30", "close": 1.27, "volume": 274690.0}, {"date": "2023-07-03", "close": 1.28, "volume": 362621.0}, {"date": "2023-07-05", "close": 1.3, "volume": 431885.0}, {"date": "2023-07-06", "close": 1.23, "volume": 551904.0}, {"date": "2023-07-07", "close": 1.29, "volume": 467031.0}, {"date": "2023-07-10", "close": 1.37, "volume": 472975.0}, {"date": "2023-07-11", "close": 1.35, "volume": 284244.0}, {"date": "2023-07-12", "close": 1.38, "volume": 315982.0}, {"date": "2023-07-13", "close": 1.37, "volume": 276205.0}, {"date": "2023-07-14", "close": 1.37, "volume": 364727.0}, {"date": "2023-07-17", "close": 1.4, "volume": 453329.0}, {"date": "2023-07-18", "close": 1.39, "volume": 281642.0}, {"date": "2023-07-19", "close": 1.33, "volume": 311560.0}, {"date": "2023-07-20", "close": 1.31, "volume": 311467.0}, {"date": "2023-07-21", "close": 1.3, "volume": 223092.0}, {"date": "2023-07-24", "close": 1.28, "volume": 282942.0}, {"date": "2023-07-25", "close": 1.29, "volume": 426624.0}, {"date": "2023-07-26", "close": 1.42, "volume": 342416.0}, {"date": "2023-07-27", "close": 1.7, "volume": 6107228.0}, {"date": "2023-07-28", "close": 1.75, "volume": 2294765.0}, {"date": "2023-07-31", "close": 1.73, "volume": 459129.0}, {"date": "2023-08-01", "close": 1.73, "volume": 320971.0}, {"date": "2023-08-02", "close": 1.67, "volume": 329904.0}, {"date": "2023-08-03", "close": 1.66, "volume": 438433.0}, {"date": "2023-08-04", "close": 1.7, "volume": 315285.0}, {"date": "2023-08-07", "close": 1.68, "volume": 337504.0}, {"date": "2023-08-08", "close": 1.69, "volume": 136750.0}, {"date": "2023-08-09", "close": 1.65, "volume": 125817.0}, {"date": "2023-08-10", "close": 1.69, "volume": 264934.0}, {"date": "2023-08-11", "close": 1.68, "volume": 321467.0}, {"date": "2023-08-14", "close": 1.62, "volume": 427871.0}, {"date": "2023-08-15", "close": 1.6, "volume": 324383.0}, {"date": "2023-08-16", "close": 1.61, "volume": 511648.0}, {"date": "2023-08-17", "close": 1.57, "volume": 137383.0}, {"date": "2023-08-18", "close": 1.58, "volume": 148828.0}, {"date": "2023-08-21", "close": 1.55, "volume": 227360.0}, {"date": "2023-08-22", "close": 1.56, "volume": 246794.0}, {"date": "2023-08-23", "close": 1.6, "volume": 194868.0}, {"date": "2023-08-24", "close": 1.57, "volume": 140748.0}, {"date": "2023-08-25", "close": 1.59, "volume": 364794.0}, {"date": "2023-08-28", "close": 1.55, "volume": 163594.0}, {"date": "2023-08-29", "close": 1.56, "volume": 192583.0}, {"date": "2023-08-30", "close": 1.56, "volume": 157886.0}, {"date": "2023-08-31", "close": 1.62, "volume": 288437.0}, {"date": "2023-09-01", "close": 1.64, "volume": 248647.0}, {"date": "2023-09-05", "close": 1.62, "volume": 367103.0}, {"date": "2023-09-06", "close": 1.61, "volume": 256497.0}, {"date": "2023-09-07", "close": 1.62, "volume": 153384.0}, {"date": "2023-09-08", "close": 1.59, "volume": 107639.0}, {"date": "2023-09-11", "close": 1.6, "volume": 251366.0}, {"date": "2023-09-12", "close": 1.72, "volume": 1023064.0}, {"date": "2023-09-13", "close": 1.67, "volume": 537204.0}, {"date": "2023-09-14", "close": 1.69, "volume": 404664.0}, {"date": "2023-09-15", "close": 1.75, "volume": 1811709.0}, {"date": "2023-09-18", "close": 1.76, "volume": 911592.0}, {"date": "2023-09-19", "close": 2.01, "volume": 7552793.0}, {"date": "2023-09-20", "close": 2.04, "volume": 1326965.0}, {"date": "2023-09-21", "close": 2.06, "volume": 793648.0}, {"date": "2023-09-22", "close": 1.97, "volume": 1255427.0}, {"date": "2023-09-25", "close": 1.92, "volume": 967082.0}, {"date": "2023-09-26", "close": 1.9, "volume": 438581.0}, {"date": "2023-09-27", "close": 1.94, "volume": 1111454.0}, {"date": "2023-09-28", "close": 1.91, "volume": 539546.0}, {"date": "2023-09-29", "close": 1.95, "volume": 1093335.0}, {"date": "2023-10-02", "close": 1.97, "volume": 615127.0}, {"date": "2023-10-03", "close": 2.01, "volume": 1071424.0}, {"date": "2023-10-04", "close": 2.06, "volume": 1116186.0}, {"date": "2023-10-05", "close": 2.05, "volume": 531063.0}, {"date": "2023-10-06", "close": 2.01, "volume": 813795.0}, {"date": "2023-10-09", "close": 2.01, "volume": 601548.0}, {"date": "2023-10-10", "close": 1.99, "volume": 574359.0}, {"date": "2023-10-11", "close": 2.03, "volume": 544173.0}, {"date": "2023-10-12", "close": 1.92, "volume": 535175.0}, {"date": "2023-10-13", "close": 1.93, "volume": 305750.0}, {"date": "2023-10-16", "close": 1.97, "volume": 543874.0}, {"date": "2023-10-17", "close": 2.04, "volume": 748878.0}, {"date": "2023-10-18", "close": 2.03, "volume": 353598.0}, {"date": "2023-10-19", "close": 1.94, "volume": 538123.0}, {"date": "2023-10-20", "close": 1.93, "volume": 478662.0}, {"date": "2023-10-23", "close": 1.9, "volume": 452923.0}, {"date": "2023-10-24", "close": 1.93, "volume": 801745.0}, {"date": "2023-10-25", "close": 1.86, "volume": 1063789.0}, {"date": "2023-10-26", "close": 1.71, "volume": 2820780.0}, {"date": "2023-10-27", "close": 1.77, "volume": 930365.0}, {"date": "2023-10-30", "close": 1.75, "volume": 431175.0}, {"date": "2023-10-31", "close": 1.78, "volume": 683639.0}, {"date": "2023-11-01", "close": 1.8, "volume": 836979.0}, {"date": "2023-11-02", "close": 1.72, "volume": 2871731.0}, {"date": "2023-11-03", "close": 1.62, "volume": 1468241.0}, {"date": "2023-11-06", "close": 1.55, "volume": 1168237.0}, {"date": "2023-11-07", "close": 1.6, "volume": 3123197.0}, {"date": "2023-11-08", "close": 1.6, "volume": 631852.0}, {"date": "2023-11-09", "close": 1.5, "volume": 1850192.0}, {"date": "2023-11-10", "close": 1.57, "volume": 1423267.0}, {"date": "2023-11-13", "close": 1.57, "volume": 951266.0}, {"date": "2023-11-14", "close": 1.72, "volume": 3296674.0}, {"date": "2023-11-15", "close": 1.76, "volume": 1073721.0}, {"date": "2023-11-16", "close": 1.76, "volume": 705460.0}, {"date": "2023-11-17", "close": 1.84, "volume": 755661.0}, {"date": "2023-11-20", "close": 1.9, "volume": 909848.0}, {"date": "2023-11-21", "close": 1.87, "volume": 806808.0}, {"date": "2023-11-22", "close": 1.94, "volume": 627966.0}, {"date": "2023-11-24", "close": 2.0, "volume": 640853.0}, {"date": "2023-11-27", "close": 1.94, "volume": 429179.0}, {"date": "2023-11-28", "close": 1.94, "volume": 364665.0}, {"date": "2023-11-29", "close": 2.02, "volume": 1346749.0}, {"date": "2023-11-30", "close": 2.04, "volume": 1187566.0}, {"date": "2023-12-01", "close": 2.27, "volume": 3493235.0}, {"date": "2023-12-04", "close": 2.26, "volume": 1306272.0}, {"date": "2023-12-05", "close": 2.18, "volume": 834490.0}, {"date": "2023-12-06", "close": 2.12, "volume": 1093912.0}, {"date": "2023-12-07", "close": 2.29, "volume": 1164331.0}, {"date": "2023-12-08", "close": 2.34, "volume": 1059741.0}, {"date": "2023-12-11", "close": 2.38, "volume": 1163147.0}, {"date": "2023-12-12", "close": 2.35, "volume": 1242195.0}, {"date": "2023-12-13", "close": 2.35, "volume": 850138.0}, {"date": "2023-12-14", "close": 2.28, "volume": 1484684.0}, {"date": "2023-12-15", "close": 2.29, "volume": 690989.0}, {"date": "2023-12-18", "close": 2.34, "volume": 727028.0}, {"date": "2023-12-19", "close": 2.43, "volume": 1617034.0}, {"date": "2023-12-20", "close": 2.4, "volume": 1401022.0}, {"date": "2023-12-21", "close": 2.47, "volume": 788478.0}, {"date": "2023-12-22", "close": 2.53, "volume": 746368.0}, {"date": "2023-12-26", "close": 2.55, "volume": 588867.0}, {"date": "2023-12-27", "close": 2.58, "volume": 409345.0}, {"date": "2023-12-28", "close": 2.56, "volume": 601548.0}, {"date": "2023-12-29", "close": 2.54, "volume": 536515.0}, {"date": "2024-01-02", "close": 2.38, "volume": 590095.0}, {"date": "2024-01-03", "close": 2.28, "volume": 832371.0}, {"date": "2024-01-04", "close": 2.34, "volume": 558965.0}, {"date": "2024-01-05", "close": 2.35, "volume": 558848.0}, {"date": "2024-01-08", "close": 2.46, "volume": 699621.0}, {"date": "2024-01-09", "close": 2.48, "volume": 505011.0}, {"date": "2024-01-10", "close": 2.61, "volume": 1120783.0}, {"date": "2024-01-11", "close": 2.46, "volume": 1903165.0}, {"date": "2024-01-12", "close": 2.48, "volume": 861929.0}, {"date": "2024-01-16", "close": 2.41, "volume": 741790.0}, {"date": "2024-01-17", "close": 2.41, "volume": 498334.0}, {"date": "2024-01-18", "close": 2.45, "volume": 525989.0}, {"date": "2024-01-19", "close": 2.38, "volume": 594665.0}, {"date": "2024-01-22", "close": 2.35, "volume": 852843.0}, {"date": "2024-01-23", "close": 2.26, "volume": 422971.0}, {"date": "2024-01-24", "close": 2.17, "volume": 617762.0}, {"date": "2024-01-25", "close": 2.21, "volume": 477888.0}, {"date": "2024-01-26", "close": 2.22, "volume": 450275.0}, {"date": "2024-01-29", "close": 2.4, "volume": 725500.0}, {"date": "2024-01-30", "close": 2.4, "volume": 783645.0}, {"date": "2024-01-31", "close": 2.41, "volume": 582525.0}, {"date": "2024-02-01", "close": 2.44, "volume": 515112.0}, {"date": "2024-02-02", "close": 2.45, "volume": 387994.0}, {"date": "2024-02-05", "close": 2.38, "volume": 398752.0}, {"date": "2024-02-06", "close": 2.4, "volume": 507736.0}, {"date": "2024-02-07", "close": 2.4, "volume": 725979.0}, {"date": "2024-02-08", "close": 2.45, "volume": 737330.0}, {"date": "2024-02-09", "close": 2.45, "volume": 502950.0}, {"date": "2024-02-12", "close": 2.37, "volume": 731570.0}, {"date": "2024-02-13", "close": 2.22, "volume": 587746.0}, {"date": "2024-02-14", "close": 2.36, "volume": 1322958.0}, {"date": "2024-02-15", "close": 2.45, "volume": 822898.0}, {"date": "2024-02-16", "close": 2.43, "volume": 802333.0}, {"date": "2024-02-20", "close": 2.47, "volume": 1595813.0}, {"date": "2024-02-21", "close": 2.34, "volume": 1007154.0}, {"date": "2024-02-22", "close": 2.76, "volume": 8566596.0}, {"date": "2024-02-23", "close": 2.76, "volume": 1925640.0}, {"date": "2024-02-26", "close": 2.86, "volume": 1711182.0}, {"date": "2024-02-27", "close": 2.88, "volume": 1683653.0}, {"date": "2024-02-28", "close": 2.88, "volume": 862422.0}, {"date": "2024-02-29", "close": 2.94, "volume": 1814059.0}, {"date": "2024-03-01", "close": 2.99, "volume": 1278287.0}, {"date": "2024-03-04", "close": 2.92, "volume": 789336.0}, {"date": "2024-03-05", "close": 2.95, "volume": 836623.0}, {"date": "2024-03-06", "close": 2.98, "volume": 1642075.0}, {"date": "2024-03-07", "close": 3.08, "volume": 798275.0}, {"date": "2024-03-08", "close": 3.0, "volume": 698666.0}, {"date": "2024-03-11", "close": 2.92, "volume": 962062.0}, {"date": "2024-03-12", "close": 3.28, "volume": 4491847.0}, {"date": "2024-03-13", "close": 3.24, "volume": 1568088.0}, {"date": "2024-03-14", "close": 3.23, "volume": 846238.0}, {"date": "2024-03-15", "close": 3.21, "volume": 1233846.0}, {"date": "2024-03-18", "close": 3.3, "volume": 987610.0}, {"date": "2024-03-19", "close": 3.29, "volume": 962976.0}, {"date": "2024-03-20", "close": 3.42, "volume": 1439435.0}, {"date": "2024-03-21", "close": 3.48, "volume": 1718345.0}, {"date": "2024-03-22", "close": 3.57, "volume": 3040735.0}, {"date": "2024-03-25", "close": 3.63, "volume": 2187077.0}, {"date": "2024-03-26", "close": 3.6, "volume": 1767716.0}, {"date": "2024-03-27", "close": 3.57, "volume": 1385496.0}, {"date": "2024-03-28", "close": 3.57, "volume": 1282049.0}, {"date": "2024-04-01", "close": 3.54, "volume": 696037.0}, {"date": "2024-04-02", "close": 3.46, "volume": 1211550.0}, {"date": "2024-04-03", "close": 3.64, "volume": 1341019.0}, {"date": "2024-04-04", "close": 3.63, "volume": 1196487.0}, {"date": "2024-04-05", "close": 3.65, "volume": 1007675.0}, {"date": "2024-04-08", "close": 3.73, "volume": 2321266.0}, {"date": "2024-04-09", "close": 3.78, "volume": 3441784.0}, {"date": "2024-04-10", "close": 3.66, "volume": 2405651.0}, {"date": "2024-04-11", "close": 3.64, "volume": 913889.0}, {"date": "2024-04-12", "close": 3.48, "volume": 1899566.0}, {"date": "2024-04-15", "close": 3.2, "volume": 1827294.0}, {"date": "2024-04-16", "close": 3.03, "volume": 1956950.0}, {"date": "2024-04-17", "close": 2.94, "volume": 917991.0}, {"date": "2024-04-18", "close": 2.97, "volume": 1039449.0}, {"date": "2024-04-19", "close": 3.14, "volume": 1409914.0}, {"date": "2024-04-22", "close": 3.07, "volume": 1088067.0}, {"date": "2024-04-23", "close": 3.14, "volume": 1431749.0}, {"date": "2024-04-24", "close": 3.07, "volume": 660338.0}, {"date": "2024-04-25", "close": 3.08, "volume": 912119.0}, {"date": "2024-04-26", "close": 3.12, "volume": 335835.0}, {"date": "2024-04-29", "close": 3.09, "volume": 605809.0}, {"date": "2024-04-30", "close": 3.06, "volume": 447082.0}, {"date": "2024-05-01", "close": 3.16, "volume": 892643.0}, {"date": "2024-05-02", "close": 3.13, "volume": 506269.0}, {"date": "2024-05-03", "close": 3.17, "volume": 530543.0}, {"date": "2024-05-06", "close": 3.18, "volume": 1226308.0}, {"date": "2024-05-07", "close": 2.69, "volume": 5101842.0}, {"date": "2024-05-08", "close": 2.66, "volume": 2229219.0}, {"date": "2024-05-09", "close": 2.85, "volume": 1589305.0}, {"date": "2024-05-10", "close": 2.81, "volume": 1146796.0}, {"date": "2024-05-13", "close": 2.85, "volume": 1002426.0}, {"date": "2024-05-14", "close": 2.85, "volume": 887822.0}, {"date": "2024-05-15", "close": 2.88, "volume": 762404.0}, {"date": "2024-05-16", "close": 2.8, "volume": 729584.0}, {"date": "2024-05-17", "close": 2.75, "volume": 717869.0}, {"date": "2024-05-20", "close": 2.8, "volume": 596294.0}, {"date": "2024-05-21", "close": 2.75, "volume": 1641505.0}, {"date": "2024-05-22", "close": 2.76, "volume": 1111761.0}, {"date": "2024-05-23", "close": 2.77, "volume": 1138012.0}, {"date": "2024-05-24", "close": 2.86, "volume": 1468353.0}, {"date": "2024-05-28", "close": 2.83, "volume": 1597999.0}, {"date": "2024-05-29", "close": 2.67, "volume": 1281053.0}, {"date": "2024-05-30", "close": 2.68, "volume": 1122536.0}, {"date": "2024-05-31", "close": 2.62, "volume": 1857315.0}, {"date": "2024-06-03", "close": 2.63, "volume": 1295670.0}, {"date": "2024-06-04", "close": 2.58, "volume": 901535.0}, {"date": "2024-06-05", "close": 2.66, "volume": 751412.0}, {"date": "2024-06-06", "close": 2.64, "volume": 832814.0}, {"date": "2024-06-07", "close": 2.63, "volume": 789267.0}, {"date": "2024-06-10", "close": 2.61, "volume": 682483.0}, {"date": "2024-06-11", "close": 2.61, "volume": 635240.0}, {"date": "2024-06-12", "close": 2.38, "volume": 1839208.0}, {"date": "2024-06-13", "close": 2.37, "volume": 1733079.0}, {"date": "2024-06-14", "close": 2.3, "volume": 1196420.0}, {"date": "2024-06-17", "close": 2.28, "volume": 1329628.0}, {"date": "2024-06-18", "close": 2.24, "volume": 828265.0}, {"date": "2024-06-20", "close": 2.09, "volume": 1176107.0}, {"date": "2024-06-21", "close": 2.13, "volume": 1408885.0}, {"date": "2024-06-24", "close": 2.15, "volume": 877162.0}, {"date": "2024-06-25", "close": 2.24, "volume": 1550605.0}, {"date": "2024-06-26", "close": 2.33, "volume": 1672848.0}, {"date": "2024-06-27", "close": 2.32, "volume": 3076426.0}, {"date": "2024-06-28", "close": 2.3, "volume": 19775250.0}, {"date": "2024-07-01", "close": 2.1, "volume": 2906139.0}, {"date": "2024-07-02", "close": 2.18, "volume": 784369.0}, {"date": "2024-07-03", "close": 2.15, "volume": 643475.0}, {"date": "2024-07-05", "close": 2.13, "volume": 878943.0}, {"date": "2024-07-08", "close": 2.21, "volume": 924310.0}, {"date": "2024-07-09", "close": 2.15, "volume": 657378.0}, {"date": "2024-07-10", "close": 2.01, "volume": 1606448.0}, {"date": "2024-07-11", "close": 2.12, "volume": 1042170.0}, {"date": "2024-07-12", "close": 2.14, "volume": 961697.0}, {"date": "2024-07-15", "close": 2.16, "volume": 1240080.0}, {"date": "2024-07-16", "close": 2.3, "volume": 1444324.0}, {"date": "2024-07-17", "close": 2.19, "volume": 1433775.0}, {"date": "2024-07-18", "close": 2.11, "volume": 971570.0}, {"date": "2024-07-19", "close": 2.11, "volume": 746072.0}, {"date": "2024-07-22", "close": 2.14, "volume": 675078.0}, {"date": "2024-07-23", "close": 2.2, "volume": 894546.0}, {"date": "2024-07-24", "close": 2.08, "volume": 597760.0}, {"date": "2024-07-25", "close": 2.08, "volume": 995083.0}, {"date": "2024-07-26", "close": 2.04, "volume": 576087.0}, {"date": "2024-07-29", "close": 2.0, "volume": 896469.0}, {"date": "2024-07-30", "close": 2.0, "volume": 780898.0}, {"date": "2024-07-31", "close": 2.01, "volume": 1493762.0}, {"date": "2024-08-01", "close": 1.88, "volume": 1837097.0}, {"date": "2024-08-02", "close": 1.84, "volume": 1588534.0}, {"date": "2024-08-05", "close": 1.77, "volume": 1925378.0}, {"date": "2024-08-06", "close": 1.74, "volume": 3967911.0}, {"date": "2024-08-07", "close": 1.69, "volume": 2382067.0}, {"date": "2024-08-08", "close": 1.65, "volume": 2161705.0}, {"date": "2024-08-09", "close": 1.69, "volume": 1673588.0}, {"date": "2024-08-12", "close": 1.67, "volume": 865397.0}, {"date": "2024-08-13", "close": 1.74, "volume": 2247914.0}, {"date": "2024-08-14", "close": 1.69, "volume": 1216113.0}, {"date": "2024-08-15", "close": 1.75, "volume": 531302.0}, {"date": "2024-08-16", "close": 1.76, "volume": 382856.0}, {"date": "2024-08-19", "close": 1.75, "volume": 422524.0}, {"date": "2024-08-20", "close": 1.73, "volume": 393344.0}, {"date": "2024-08-21", "close": 1.78, "volume": 508315.0}, {"date": "2024-08-22", "close": 1.7, "volume": 301273.0}, {"date": "2024-08-23", "close": 1.77, "volume": 384345.0}, {"date": "2024-08-26", "close": 1.79, "volume": 767153.0}, {"date": "2024-08-27", "close": 1.76, "volume": 467144.0}, {"date": "2024-08-28", "close": 1.79, "volume": 542879.0}, {"date": "2024-08-29", "close": 1.93, "volume": 897851.0}, {"date": "2024-08-30", "close": 2.0, "volume": 779968.0}, {"date": "2024-09-03", "close": 1.9, "volume": 928510.0}, {"date": "2024-09-04", "close": 1.89, "volume": 574319.0}, {"date": "2024-09-05", "close": 1.88, "volume": 667328.0}, {"date": "2024-09-06", "close": 1.79, "volume": 469566.0}, {"date": "2024-09-09", "close": 1.77, "volume": 520627.0}, {"date": "2024-09-10", "close": 1.81, "volume": 565300.0}, {"date": "2024-09-11", "close": 1.81, "volume": 497191.0}, {"date": "2024-09-12", "close": 1.84, "volume": 337348.0}, {"date": "2024-09-13", "close": 1.96, "volume": 523386.0}, {"date": "2024-09-16", "close": 1.91, "volume": 3658473.0}, {"date": "2024-09-17", "close": 2.17, "volume": 21732080.0}, {"date": "2024-09-18", "close": 2.04, "volume": 3205181.0}, {"date": "2024-09-19", "close": 2.1, "volume": 2255309.0}, {"date": "2024-09-20", "close": 2.19, "volume": 3978263.0}, {"date": "2024-09-23", "close": 2.03, "volume": 2261024.0}, {"date": "2024-09-24", "close": 2.08, "volume": 3657563.0}, {"date": "2024-09-25", "close": 2.06, "volume": 1650579.0}, {"date": "2024-09-26", "close": 1.99, "volume": 2540992.0}, {"date": "2024-09-27", "close": 2.03, "volume": 1359562.0}, {"date": "2024-09-30", "close": 2.09, "volume": 3140338.0}, {"date": "2024-10-01", "close": 2.11, "volume": 2008585.0}, {"date": "2024-10-02", "close": 2.35, "volume": 3952251.0}, {"date": "2024-10-03", "close": 2.38, "volume": 1642033.0}, {"date": "2024-10-04", "close": 2.47, "volume": 3272910.0}, {"date": "2024-10-07", "close": 2.35, "volume": 2014854.0}, {"date": "2024-10-08", "close": 2.25, "volume": 1382789.0}, {"date": "2024-10-09", "close": 2.37, "volume": 1537324.0}, {"date": "2024-10-10", "close": 2.32, "volume": 1682184.0}, {"date": "2024-10-11", "close": 2.45, "volume": 2672309.0}, {"date": "2024-10-14", "close": 2.56, "volume": 2850754.0}, {"date": "2024-10-15", "close": 2.65, "volume": 2352652.0}, {"date": "2024-10-16", "close": 2.83, "volume": 3112086.0}, {"date": "2024-10-17", "close": 2.74, "volume": 2473852.0}, {"date": "2024-10-18", "close": 2.77, "volume": 1108372.0}, {"date": "2024-10-21", "close": 2.81, "volume": 2027257.0}, {"date": "2024-10-22", "close": 2.86, "volume": 2649207.0}, {"date": "2024-10-23", "close": 2.75, "volume": 2432038.0}, {"date": "2024-10-24", "close": 2.73, "volume": 1133852.0}, {"date": "2024-10-25", "close": 2.78, "volume": 1659803.0}, {"date": "2024-10-28", "close": 2.69, "volume": 2625290.0}, {"date": "2024-10-29", "close": 3.18, "volume": 10441520.0}, {"date": "2024-10-30", "close": 3.17, "volume": 3771323.0}, {"date": "2024-10-31", "close": 3.13, "volume": 2793521.0}, {"date": "2024-11-01", "close": 3.14, "volume": 1501767.0}, {"date": "2024-11-04", "close": 3.13, "volume": 2127765.0}, {"date": "2024-11-05", "close": 3.16, "volume": 1300422.0}, {"date": "2024-11-06", "close": 3.28, "volume": 2179009.0}, {"date": "2024-11-07", "close": 3.27, "volume": 1681344.0}, {"date": "2024-11-08", "close": 3.3, "volume": 1396252.0}, {"date": "2024-11-11", "close": 3.47, "volume": 3143448.0}, {"date": "2024-11-12", "close": 3.37, "volume": 1816005.0}, {"date": "2024-11-13", "close": 3.3, "volume": 1949062.0}, {"date": "2024-11-14", "close": 3.17, "volume": 1490503.0}, {"date": "2024-11-15", "close": 3.04, "volume": 2053252.0}, {"date": "2024-11-18", "close": 2.99, "volume": 1675134.0}, {"date": "2024-11-19", "close": 3.09, "volume": 1147561.0}, {"date": "2024-11-20", "close": 3.16, "volume": 1556591.0}, {"date": "2024-11-21", "close": 3.31, "volume": 1918973.0}, {"date": "2024-11-22", "close": 3.45, "volume": 2346952.0}, {"date": "2024-11-25", "close": 3.43, "volume": 1309193.0}, {"date": "2024-11-26", "close": 3.31, "volume": 1346413.0}, {"date": "2024-11-27", "close": 3.47, "volume": 1692756.0}, {"date": "2024-11-29", "close": 3.42, "volume": 1344841.0}, {"date": "2024-12-02", "close": 3.47, "volume": 1196373.0}, {"date": "2024-12-03", "close": 3.42, "volume": 1137789.0}, {"date": "2024-12-04", "close": 3.61, "volume": 3327274.0}, {"date": "2024-12-05", "close": 3.51, "volume": 1520709.0}, {"date": "2024-12-06", "close": 3.49, "volume": 1293414.0}, {"date": "2024-12-09", "close": 3.41, "volume": 1815174.0}, {"date": "2024-12-10", "close": 3.46, "volume": 1404970.0}, {"date": "2024-12-11", "close": 3.43, "volume": 1602082.0}, {"date": "2024-12-12", "close": 3.33, "volume": 1029795.0}, {"date": "2024-12-13", "close": 3.26, "volume": 1070210.0}, {"date": "2024-12-16", "close": 3.34, "volume": 732911.0}, {"date": "2024-12-17", "close": 3.26, "volume": 955877.0}, {"date": "2024-12-18", "close": 3.09, "volume": 1315023.0}, {"date": "2024-12-19", "close": 3.01, "volume": 1632173.0}, {"date": "2024-12-20", "close": 2.98, "volume": 1551544.0}, {"date": "2024-12-23", "close": 3.0, "volume": 761252.0}, {"date": "2024-12-24", "close": 3.02, "volume": 1486545.0}, {"date": "2024-12-26", "close": 3.22, "volume": 1905122.0}, {"date": "2024-12-27", "close": 3.15, "volume": 907242.0}, {"date": "2024-12-30", "close": 3.17, "volume": 919551.0}, {"date": "2024-12-31", "close": 3.09, "volume": 1093129.0}, {"date": "2025-01-02", "close": 3.13, "volume": 811890.0}, {"date": "2025-01-03", "close": 3.22, "volume": 607167.0}, {"date": "2025-01-06", "close": 3.26, "volume": 1309181.0}, {"date": "2025-01-07", "close": 3.15, "volume": 1311155.0}, {"date": "2025-01-08", "close": 3.07, "volume": 872496.0}, {"date": "2025-01-10", "close": 2.92, "volume": 1497365.0}, {"date": "2025-01-13", "close": 2.89, "volume": 1720745.0}, {"date": "2025-01-14", "close": 2.83, "volume": 1305308.0}, {"date": "2025-01-15", "close": 2.94, "volume": 865585.0}, {"date": "2025-01-16", "close": 3.04, "volume": 1091265.0}, {"date": "2025-01-17", "close": 3.02, "volume": 757286.0}, {"date": "2025-01-21", "close": 3.14, "volume": 848527.0}, {"date": "2025-01-22", "close": 3.16, "volume": 754543.0}, {"date": "2025-01-23", "close": 3.19, "volume": 1127996.0}, {"date": "2025-01-24", "close": 3.2, "volume": 1088312.0}, {"date": "2025-01-27", "close": 3.19, "volume": 1051313.0}, {"date": "2025-01-28", "close": 3.2, "volume": 636686.0}, {"date": "2025-01-29", "close": 3.18, "volume": 703493.0}, {"date": "2025-01-30", "close": 3.14, "volume": 825416.0}, {"date": "2025-01-31", "close": 3.1, "volume": 1157831.0}, {"date": "2025-02-03", "close": 3.16, "volume": 1011303.0}, {"date": "2025-02-04", "close": 3.39, "volume": 2328970.0}, {"date": "2025-02-05", "close": 3.59, "volume": 2087103.0}, {"date": "2025-02-06", "close": 3.6, "volume": 1252013.0}, {"date": "2025-02-07", "close": 3.85, "volume": 2310018.0}, {"date": "2025-02-10", "close": 4.1, "volume": 3128677.0}, {"date": "2025-02-11", "close": 4.01, "volume": 2715534.0}, {"date": "2025-02-12", "close": 4.14, "volume": 2843663.0}, {"date": "2025-02-13", "close": 4.17, "volume": 2540511.0}, {"date": "2025-02-14", "close": 4.08, "volume": 3211264.0}, {"date": "2025-02-18", "close": 4.09, "volume": 4553656.0}, {"date": "2025-02-19", "close": 3.86, "volume": 3245708.0}, {"date": "2025-02-20", "close": 3.29, "volume": 10756570.0}, {"date": "2025-02-21", "close": 3.005, "volume": 5032575.0}, {"date": "2025-02-24", "close": 2.85, "volume": 3020404.0}, {"date": "2025-02-25", "close": 2.94, "volume": 5778102.0}, {"date": "2025-02-26", "close": 2.86, "volume": 2946389.0}, {"date": "2025-02-27", "close": 2.75, "volume": 1746404.0}, {"date": "2025-02-28", "close": 2.86, "volume": 2233940.0}, {"date": "2025-03-03", "close": 2.78, "volume": 2652199.0}, {"date": "2025-03-04", "close": 2.87, "volume": 3003274.0}, {"date": "2025-03-05", "close": 2.76, "volume": 2146075.0}, {"date": "2025-03-06", "close": 2.86, "volume": 3793525.0}, {"date": "2025-03-07", "close": 2.91, "volume": 2639401.0}, {"date": "2025-03-10", "close": 2.71, "volume": 3271304.0}, {"date": "2025-03-11", "close": 2.76, "volume": 2075363.0}, {"date": "2025-03-12", "close": 2.84, "volume": 2209225.0}, {"date": "2025-03-13", "close": 2.76, "volume": 1839598.0}, {"date": "2025-03-14", "close": 2.85, "volume": 1692997.0}, {"date": "2025-03-17", "close": 2.86, "volume": 1261273.0}, {"date": "2025-03-18", "close": 2.73, "volume": 1647173.0}, {"date": "2025-03-19", "close": 2.79, "volume": 1650485.0}, {"date": "2025-03-20", "close": 2.77, "volume": 1252077.0}, {"date": "2025-03-21", "close": 2.8, "volume": 1520704.0}, {"date": "2025-03-24", "close": 2.87, "volume": 1310445.0}, {"date": "2025-03-25", "close": 2.84, "volume": 1387682.0}, {"date": "2025-03-26", "close": 2.76, "volume": 917079.0}, {"date": "2025-03-27", "close": 2.67, "volume": 2074341.0}, {"date": "2025-03-28", "close": 2.63, "volume": 1188152.0}, {"date": "2025-03-31", "close": 2.56, "volume": 2703400.0}, {"date": "2025-04-01", "close": 2.66, "volume": 2494712.0}, {"date": "2025-04-02", "close": 2.79, "volume": 1633337.0}, {"date": "2025-04-03", "close": 2.675, "volume": 1458214.0}, {"date": "2025-04-04", "close": 2.63, "volume": 2821071.0}, {"date": "2025-04-07", "close": 2.65, "volume": 1843445.0}, {"date": "2025-04-08", "close": 2.72, "volume": 2893030.0}, {"date": "2025-04-09", "close": 2.92, "volume": 2469125.0}, {"date": "2025-04-10", "close": 2.72, "volume": 1606760.0}, {"date": "2025-04-11", "close": 2.78, "volume": 847696.0}, {"date": "2025-04-14", "close": 2.79, "volume": 1244380.0}, {"date": "2025-04-15", "close": 2.78, "volume": 1141819.0}, {"date": "2025-04-16", "close": 2.73, "volume": 1017115.0}, {"date": "2025-04-17", "close": 2.67, "volume": 1132381.0}, {"date": "2025-04-21", "close": 2.58, "volume": 1183618.0}, {"date": "2025-04-22", "close": 2.78, "volume": 2344776.0}, {"date": "2025-04-23", "close": 2.83, "volume": 1023719.0}, {"date": "2025-04-24", "close": 3.12, "volume": 2051128.0}, {"date": "2025-04-25", "close": 3.12, "volume": 1157851.0}, {"date": "2025-04-28", "close": 3.1, "volume": 813309.0}, {"date": "2025-04-29", "close": 3.16, "volume": 1376123.0}, {"date": "2025-04-30", "close": 3.07, "volume": 1066736.0}, {"date": "2025-05-01", "close": 3.13, "volume": 2287374.0}, {"date": "2025-05-02", "close": 3.19, "volume": 1877341.0}, {"date": "2025-05-05", "close": 3.13, "volume": 1748949.0}, {"date": "2025-05-06", "close": 3.145, "volume": 3879570.0}, {"date": "2025-05-07", "close": 3.04, "volume": 2724127.0}, {"date": "2025-05-08", "close": 3.04, "volume": 1272287.0}, {"date": "2025-05-09", "close": 3.02, "volume": 972272.0}, {"date": "2025-05-12", "close": 3.08, "volume": 1229939.0}, {"date": "2025-05-13", "close": 3.07, "volume": 1298208.0}, {"date": "2025-05-14", "close": 3.09, "volume": 1889041.0}, {"date": "2025-05-15", "close": 2.99, "volume": 1235849.0}, {"date": "2025-05-16", "close": 2.98, "volume": 1374753.0}, {"date": "2025-05-19", "close": 3.01, "volume": 1499949.0}, {"date": "2025-05-20", "close": 3.0, "volume": 952830.0}, {"date": "2025-05-21", "close": 2.905, "volume": 1043415.0}, {"date": "2025-05-22", "close": 2.76, "volume": 1905692.0}, {"date": "2025-05-23", "close": 2.82, "volume": 1178951.0}, {"date": "2025-05-27", "close": 2.95, "volume": 1376077.0}, {"date": "2025-05-28", "close": 2.96, "volume": 900938.0}, {"date": "2025-05-29", "close": 3.28, "volume": 9317316.0}, {"date": "2025-05-30", "close": 3.19, "volume": 2647302.0}, {"date": "2025-06-02", "close": 3.35, "volume": 2997893.0}, {"date": "2025-06-03", "close": 3.41, "volume": 2663707.0}, {"date": "2025-06-04", "close": 3.305, "volume": 2185531.0}, {"date": "2025-06-05", "close": 3.25, "volume": 1565886.0}, {"date": "2025-06-06", "close": 3.29, "volume": 1419791.0}, {"date": "2025-06-09", "close": 3.28, "volume": 1065072.0}, {"date": "2025-06-10", "close": 2.98, "volume": 3637587.0}, {"date": "2025-06-11", "close": 3.095, "volume": 1881540.0}, {"date": "2025-06-12", "close": 3.0, "volume": 1408938.0}, {"date": "2025-06-13", "close": 2.85, "volume": 2072889.0}, {"date": "2025-06-16", "close": 2.81, "volume": 2094316.0}, {"date": "2025-06-17", "close": 2.85, "volume": 1898777.0}, {"date": "2025-06-18", "close": 2.77, "volume": 2301226.0}, {"date": "2025-06-20", "close": 2.68, "volume": 4224768.0}, {"date": "2025-06-23", "close": 2.76, "volume": 1393073.0}, {"date": "2025-06-24", "close": 2.87, "volume": 1539020.0}, {"date": "2025-06-25", "close": 2.7, "volume": 1457230.0}, {"date": "2025-06-26", "close": 2.75, "volume": 1051185.0}, {"date": "2025-06-27", "close": 2.77, "volume": 1954329.0}, {"date": "2025-06-30", "close": 2.78, "volume": 1333176.0}, {"date": "2025-07-01", "close": 2.7, "volume": 1466520.0}, {"date": "2025-07-02", "close": 2.63, "volume": 1655155.0}, {"date": "2025-07-03", "close": 2.77, "volume": 1162566.0}, {"date": "2025-07-07", "close": 2.65, "volume": 1222238.0}, {"date": "2025-07-08", "close": 2.73, "volume": 1143156.0}, {"date": "2025-07-09", "close": 2.78, "volume": 675649.0}, {"date": "2025-07-10", "close": 2.75, "volume": 992832.0}, {"date": "2025-07-11", "close": 2.64, "volume": 1169605.0}, {"date": "2025-07-14", "close": 2.57, "volume": 1184040.0}, {"date": "2025-07-15", "close": 2.51, "volume": 1282135.0}, {"date": "2025-07-16", "close": 2.485, "volume": 5718816.0}, {"date": "2025-07-17", "close": 2.52, "volume": 1819473.0}, {"date": "2025-07-18", "close": 2.48, "volume": 1475509.0}, {"date": "2025-07-21", "close": 2.55, "volume": 1863290.0}, {"date": "2025-07-22", "close": 2.6, "volume": 1394884.0}, {"date": "2025-07-23", "close": 2.62, "volume": 1339163.0}, {"date": "2025-07-24", "close": 2.52, "volume": 782075.0}, {"date": "2025-07-25", "close": 2.515, "volume": 666500.0}, {"date": "2025-07-28", "close": 2.56, "volume": 971771.0}, {"date": "2025-07-29", "close": 2.51, "volume": 990179.0}, {"date": "2025-07-30", "close": 2.5, "volume": 903350.0}, {"date": "2025-07-31", "close": 2.43, "volume": 1734271.0}, {"date": "2025-08-01", "close": 2.31, "volume": 1855734.0}, {"date": "2025-08-04", "close": 2.36, "volume": 1397773.0}, {"date": "2025-08-05", "close": 2.27, "volume": 4721289.0}, {"date": "2025-08-06", "close": 2.41, "volume": 1847377.0}, {"date": "2025-08-07", "close": 2.47, "volume": 2219182.0}, {"date": "2025-08-08", "close": 2.5, "volume": 1284610.0}, {"date": "2025-08-11", "close": 2.46, "volume": 1502475.0}, {"date": "2025-08-12", "close": 2.5, "volume": 1511203.0}, {"date": "2025-08-13", "close": 2.58, "volume": 2413686.0}, {"date": "2025-08-14", "close": 2.53, "volume": 1398439.0}, {"date": "2025-08-15", "close": 2.56, "volume": 1426007.0}, {"date": "2025-08-18", "close": 2.6, "volume": 1754063.0}, {"date": "2025-08-19", "close": 2.57, "volume": 1267807.0}, {"date": "2025-08-20", "close": 2.57, "volume": 1130570.0}, {"date": "2025-08-21", "close": 2.72, "volume": 1307663.0}, {"date": "2025-08-22", "close": 2.8, "volume": 1195423.0}, {"date": "2025-08-25", "close": 2.655, "volume": 1465184.0}, {"date": "2025-08-26", "close": 2.67, "volume": 858054.0}, {"date": "2025-08-27", "close": 2.71, "volume": 910019.0}, {"date": "2025-08-28", "close": 2.66, "volume": 1232964.0}, {"date": "2025-08-29", "close": 2.66, "volume": 746034.0}, {"date": "2025-09-02", "close": 2.65, "volume": 943864.0}, {"date": "2025-09-03", "close": 2.65, "volume": 1019702.0}, {"date": "2025-09-04", "close": 2.63, "volume": 968172.0}, {"date": "2025-09-05", "close": 2.61, "volume": 909278.0}, {"date": "2025-09-08", "close": 2.67, "volume": 957461.0}, {"date": "2025-09-09", "close": 2.58, "volume": 866080.0}, {"date": "2025-09-10", "close": 2.55, "volume": 1694854.0}, {"date": "2025-09-11", "close": 2.6, "volume": 976386.0}, {"date": "2025-09-12", "close": 2.56, "volume": 977336.0}, {"date": "2025-09-15", "close": 2.56, "volume": 1268289.0}, {"date": "2025-09-16", "close": 2.49, "volume": 718660.0}, {"date": "2025-09-17", "close": 2.54, "volume": 781406.0}, {"date": "2025-09-18", "close": 2.65, "volume": 970783.0}, {"date": "2025-09-19", "close": 2.56, "volume": 3113365.0}, {"date": "2025-09-22", "close": 2.61, "volume": 712548.0}, {"date": "2025-09-23", "close": 2.64, "volume": 993541.0}, {"date": "2025-09-24", "close": 2.67, "volume": 716955.0}, {"date": "2025-09-25", "close": 2.64, "volume": 710772.0}, {"date": "2025-09-26", "close": 2.78, "volume": 768619.0}, {"date": "2025-09-29", "close": 2.76, "volume": 1426019.0}, {"date": "2025-09-30", "close": 2.76, "volume": 946970.0}, {"date": "2025-10-01", "close": 2.7, "volume": 627082.0}, {"date": "2025-10-02", "close": 2.7, "volume": 652194.0}, {"date": "2025-10-03", "close": 2.76, "volume": 1134092.0}, {"date": "2025-10-06", "close": 2.83, "volume": 923932.0}, {"date": "2025-10-07", "close": 2.73, "volume": 625435.0}, {"date": "2025-10-08", "close": 2.82, "volume": 1148058.0}, {"date": "2025-10-09", "close": 2.91, "volume": 2461027.0}, {"date": "2025-10-10", "close": 3.02, "volume": 5436252.0}, {"date": "2025-10-13", "close": 2.92, "volume": 2680949.0}, {"date": "2025-10-14", "close": 3.05, "volume": 2396042.0}, {"date": "2025-10-15", "close": 2.99, "volume": 1677887.0}, {"date": "2025-10-16", "close": 2.91, "volume": 1543058.0}, {"date": "2025-10-17", "close": 2.76, "volume": 1489613.0}, {"date": "2025-10-20", "close": 2.78, "volume": 846293.0}, {"date": "2025-10-21", "close": 2.7, "volume": 994169.0}, {"date": "2025-10-22", "close": 2.63, "volume": 1909193.0}, {"date": "2025-10-23", "close": 2.68, "volume": 737767.0}, {"date": "2025-10-24", "close": 2.76, "volume": 794967.0}, {"date": "2025-10-27", "close": 2.73, "volume": 1256040.0}, {"date": "2025-10-28", "close": 2.7, "volume": 741401.0}, {"date": "2025-10-29", "close": 2.77, "volume": 1969134.0}, {"date": "2025-10-30", "close": 2.9, "volume": 2464067.0}, {"date": "2025-10-31", "close": 3.23, "volume": 4837009.0}, {"date": "2025-11-03", "close": 3.28, "volume": 2621279.0}, {"date": "2025-11-04", "close": 3.35, "volume": 2152204.0}, {"date": "2025-11-05", "close": 3.44, "volume": 1314379.0}, {"date": "2025-11-06", "close": 3.39, "volume": 1687321.0}, {"date": "2025-11-07", "close": 3.41, "volume": 1907281.0}, {"date": "2025-11-10", "close": 3.38, "volume": 1095056.0}, {"date": "2025-11-11", "close": 3.53, "volume": 1223312.0}, {"date": "2025-11-12", "close": 3.39, "volume": 1226658.0}, {"date": "2025-11-13", "close": 3.23, "volume": 1774137.0}, {"date": "2025-11-14", "close": 3.25, "volume": 1448337.0}, {"date": "2025-11-17", "close": 3.18, "volume": 1522536.0}, {"date": "2025-11-18", "close": 3.11, "volume": 842153.0}, {"date": "2025-11-19", "close": 3.1, "volume": 895669.0}, {"date": "2025-11-20", "close": 3.11, "volume": 1319333.0}, {"date": "2025-11-21", "close": 3.3, "volume": 1290561.0}, {"date": "2025-11-24", "close": 3.32, "volume": 1350505.0}, {"date": "2025-11-25", "close": 3.35, "volume": 787395.0}, {"date": "2025-11-26", "close": 3.41, "volume": 1106205.0}, {"date": "2025-11-28", "close": 3.38, "volume": 434110.0}, {"date": "2025-12-01", "close": 3.13, "volume": 1108558.0}, {"date": "2025-12-02", "close": 3.07, "volume": 1175348.0}, {"date": "2025-12-03", "close": 3.2, "volume": 800618.0}, {"date": "2025-12-04", "close": 3.17, "volume": 610036.0}, {"date": "2025-12-05", "close": 3.08, "volume": 507265.0}, {"date": "2025-12-08", "close": 3.13, "volume": 669033.0}, {"date": "2025-12-09", "close": 3.24, "volume": 962181.0}, {"date": "2025-12-10", "close": 3.26, "volume": 1427922.0}, {"date": "2025-12-11", "close": 3.37, "volume": 1121756.0}, {"date": "2025-12-12", "close": 3.51, "volume": 1519965.0}, {"date": "2025-12-15", "close": 3.51, "volume": 1242772.0}, {"date": "2025-12-16", "close": 3.55, "volume": 1182946.0}, {"date": "2025-12-17", "close": 3.45, "volume": 1485094.0}, {"date": "2025-12-18", "close": 3.6, "volume": 1602606.0}, {"date": "2025-12-19", "close": 3.55, "volume": 3765204.0}, {"date": "2025-12-22", "close": 3.53, "volume": 1235651.0}, {"date": "2025-12-23", "close": 3.67, "volume": 833313.0}, {"date": "2025-12-24", "close": 3.65, "volume": 304580.0}, {"date": "2025-12-26", "close": 3.64, "volume": 396345.0}, {"date": "2025-12-29", "close": 3.58, "volume": 1302014.0}, {"date": "2025-12-30", "close": 3.56, "volume": 627840.0}, {"date": "2025-12-31", "close": 3.63, "volume": 1090221.0}, {"date": "2026-01-02", "close": 3.51, "volume": 1506297.0}, {"date": "2026-01-05", "close": 3.64, "volume": 878528.0}, {"date": "2026-01-06", "close": 3.92, "volume": 1571892.0}, {"date": "2026-01-07", "close": 4.0, "volume": 1845913.0}, {"date": "2026-01-08", "close": 4.04, "volume": 1974695.0}, {"date": "2026-01-09", "close": 4.02, "volume": 1582381.0}, {"date": "2026-01-12", "close": 3.99, "volume": 1052346.0}, {"date": "2026-01-13", "close": 3.98, "volume": 1811845.0}, {"date": "2026-01-14", "close": 3.79, "volume": 2410718.0}, {"date": "2026-01-15", "close": 3.83, "volume": 1932452.0}, {"date": "2026-01-16", "close": 3.96, "volume": 1816008.0}, {"date": "2026-01-20", "close": 3.77, "volume": 996635.0}, {"date": "2026-01-21", "close": 3.82, "volume": 883095.0}, {"date": "2026-01-22", "close": 3.97, "volume": 1627031.0}, {"date": "2026-01-23", "close": 4.05, "volume": 1796841.0}, {"date": "2026-01-26", "close": 4.06, "volume": 1826997.0}, {"date": "2026-01-27", "close": 4.05, "volume": 2057724.0}, {"date": "2026-01-28", "close": 3.99, "volume": 1773717.0}, {"date": "2026-01-29", "close": 3.9, "volume": 1337039.0}, {"date": "2026-01-30", "close": 4.04, "volume": 1408179.0}, {"date": "2026-02-02", "close": 4.12, "volume": 1600505.0}, {"date": "2026-02-03", "close": 4.03, "volume": 1699411.0}, {"date": "2026-02-04", "close": 3.89, "volume": 1472573.0}, {"date": "2026-02-05", "close": 3.79, "volume": 1438344.0}, {"date": "2026-02-06", "close": 3.88, "volume": 673305.0}, {"date": "2026-02-09", "close": 3.86, "volume": 619582.0}, {"date": "2026-02-10", "close": 3.9, "volume": 560311.0}, {"date": "2026-02-11", "close": 3.95, "volume": 650279.0}, {"date": "2026-02-12", "close": 3.78, "volume": 1112530.0}, {"date": "2026-02-13", "close": 3.77, "volume": 1207276.0}, {"date": "2026-02-17", "close": 3.83, "volume": 895961.0}, {"date": "2026-02-18", "close": 3.93, "volume": 1337422.0}, {"date": "2026-02-19", "close": 4.83, "volume": 10015950.0}, {"date": "2026-02-20", "close": 4.99, "volume": 3506218.0}, {"date": "2026-02-23", "close": 4.62, "volume": 1881317.0}, {"date": "2026-02-24", "close": 4.51, "volume": 1519491.0}, {"date": "2026-02-25", "close": 4.54, "volume": 1349625.0}, {"date": "2026-02-26", "close": 4.8, "volume": 1956145.0}, {"date": "2026-02-27", "close": 4.82, "volume": 1296544.0}, {"date": "2026-03-02", "close": 4.93, "volume": 1031578.0}, {"date": "2026-03-03", "close": 4.84, "volume": 1832411.0}, {"date": "2026-03-04", "close": 4.93, "volume": 1180523.0}, {"date": "2026-03-05", "close": 4.78, "volume": 1129082.0}, {"date": "2026-03-06", "close": 4.76, "volume": 1030891.0}, {"date": "2026-03-09", "close": 5.12, "volume": 54574620.0}, {"date": "2026-03-10", "close": 5.19, "volume": 9766980.0}, {"date": "2026-03-11", "close": 5.17, "volume": 5921641.0}, {"date": "2026-03-12", "close": 5.15, "volume": 7540594.0}, {"date": "2026-03-13", "close": 5.14, "volume": 2343881.0}, {"date": "2026-03-16", "close": 5.14, "volume": 8383423.0}, {"date": "2026-03-17", "close": 5.14, "volume": 10800250.0}, {"date": "2026-03-18", "close": 5.13, "volume": 6928272.0}, {"date": "2026-03-19", "close": 5.13, "volume": 12756520.0}, {"date": "2026-03-20", "close": 5.14, "volume": 6739729.0}, {"date": "2026-03-23", "close": 5.14, "volume": 8557850.0}, {"date": "2026-03-24", "close": 5.13, "volume": 10391600.0}, {"date": "2026-03-25", "close": 5.13, "volume": 10458520.0}, {"date": "2026-03-26", "close": 5.15, "volume": 7925718.0}, {"date": "2026-03-27", "close": 5.15, "volume": 5896092.0}, {"date": "2026-03-30", "close": 5.18, "volume": 5242198.0}, {"date": "2026-03-31", "close": 5.175, "volume": 1368502.0}, {"date": "2026-04-01", "close": 5.16, "volume": 1864928.0}, {"date": "2026-04-02", "close": 5.18, "volume": 1670561.0}, {"date": "2026-04-06", "close": 5.2, "volume": 3645776.0}, {"date": "2026-04-07", "close": 5.16, "volume": 4357864.0}, {"date": "2026-04-08", "close": 5.16, "volume": 2170016.0}, {"date": "2026-04-09", "close": 5.165, "volume": 1408930.0}, {"date": "2026-04-10", "close": 5.17, "volume": 1332243.0}, {"date": "2026-04-13", "close": 5.18, "volume": 1116461.0}, {"date": "2026-04-14", "close": 5.17, "volume": 1002957.0}, {"date": "2026-04-15", "close": 5.17, "volume": 2179121.0}, {"date": "2026-04-16", "close": 5.17, "volume": 1646201.0}, {"date": "2026-04-17", "close": 5.18, "volume": 1493549.0}, {"date": "2026-04-20", "close": 5.18, "volume": 1269603.0}, {"date": "2026-04-21", "close": 5.19, "volume": 1237183.0}, {"date": "2026-04-22", "close": 5.19, "volume": 591424.0}, {"date": "2026-04-23", "close": 5.17, "volume": 1328806.0}, {"date": "2026-04-24", "close": 5.18, "volume": 1460265.0}, {"date": "2026-04-27", "close": 5.18, "volume": 844533.0}, {"date": "2026-04-28", "close": 5.19, "volume": 689225.0}, {"date": "2026-04-29", "close": 5.19, "volume": 2108359.0}, {"date": "2026-04-30", "close": 5.19, "volume": 1422541.0}, {"date": "2026-05-01", "close": 5.19, "volume": 805914.0}, {"date": "2026-05-04", "close": 5.2, "volume": 1966915.0}, {"date": "2026-05-05", "close": 5.2, "volume": 3033589.0}, {"date": "2026-05-06", "close": 5.19, "volume": 1111801.0}, {"date": "2026-05-07", "close": 5.18, "volume": 1590344.0}, {"date": "2026-05-08", "close": 5.19, "volume": 1119590.0}, {"date": "2026-05-11", "close": 5.19, "volume": 1902557.0}, {"date": "2026-05-12", "close": 5.18, "volume": 1463087.0}, {"date": "2026-05-13", "close": 5.18, "volume": 1945837.0}, {"date": "2026-05-14", "close": 5.19, "volume": 1313640.0}, {"date": "2026-05-15", "close": 5.2, "volume": 1618960.0}, {"date": "2026-05-18", "close": 5.2, "volume": 1098500.0}, {"date": "2026-05-19", "close": 5.2, "volume": 968380.0}, {"date": "2026-05-20", "close": 5.19, "volume": 1674680.0}, {"date": "2026-05-21", "close": 5.19, "volume": 1866631.0}, {"date": "2026-05-22", "close": 5.2, "volume": 1009829.0}, {"date": "2026-05-26", "close": 5.2, "volume": 1557033.0}, {"date": "2026-05-27", "close": 5.2, "volume": 1065787.0}, {"date": "2026-05-28", "close": 5.19, "volume": 1200283.0}, {"date": "2026-05-29", "close": 5.2, "volume": 2895146.0}, {"date": "2026-06-01", "close": 5.23, "volume": 1545898.0}, {"date": "2026-06-02", "close": 5.22, "volume": 1389620.0}, {"date": "2026-06-03", "close": 5.21, "volume": 1481712.0}, {"date": "2026-06-04", "close": 5.2, "volume": 1706970.0}, {"date": "2026-06-05", "close": 5.22, "volume": 1869138.0}, {"date": "2026-06-08", "close": 5.21, "volume": 1681555.0}, {"date": "2026-06-09", "close": 5.21, "volume": 1699203.0}, {"date": "2026-06-10", "close": 5.21, "volume": 2035450.0}, {"date": "2026-06-11", "close": 5.21, "volume": 2817747.0}, {"date": "2026-06-12", "close": 5.21, "volume": 1029446.0}, {"date": "2026-06-15", "close": 5.2, "volume": 2704723.0}, {"date": "2026-06-16", "close": 5.2, "volume": 2279275.0}, {"date": "2026-06-17", "close": 5.2, "volume": 2856894.0}, {"date": "2026-06-18", "close": 5.21, "volume": 3232003.0}, {"date": "2026-06-22", "close": 5.21, "volume": 3209891.0}, {"date": "2026-06-23", "close": 5.2, "volume": 4276946.0}, {"date": "2026-06-24", "close": 5.19, "volume": 3160719.0}, {"date": "2026-06-25", "close": 5.19, "volume": 2242049.0}, {"date": "2026-06-26", "close": 5.22, "volume": 5877606.0}, {"date": "2026-06-29", "close": 5.2, "volume": 2064093.0}, {"date": "2026-06-30", "close": 5.2, "volume": 2191002.0}, {"date": "2026-07-01", "close": 5.2, "volume": 2590143.0}, {"date": "2026-07-02", "close": 5.2, "volume": 2697844.0}, {"date": "2026-07-06", "close": 5.24, "volume": 3700324.0}, {"date": "2026-07-07", "close": 5.21, "volume": 2608173.0}, {"date": "2026-07-08", "close": 5.22, "volume": 2453668.0}, {"date": "2026-07-09", "close": 5.22, "volume": 2391751.0}, {"date": "2026-07-10", "close": 5.23, "volume": 2307109.0}, {"date": "2026-07-13", "close": 5.23, "volume": 1944286.0}, {"date": "2026-07-14", "close": 5.22, "volume": 1257733.0}, {"date": "2026-07-15", "close": 5.21, "volume": 1464388.0}, {"date": "2026-07-16", "close": 5.22, "volume": 1574075.0}, {"date": "2026-07-17", "close": 5.21, "volume": 1109588.0}, {"date": "2026-07-20", "close": 5.21, "volume": 993492.0}, {"date": "2026-07-21", "close": 5.22, "volume": 731175.0}, {"date": "2026-07-22", "close": 5.21, "volume": 1846909.0}, {"date": "2026-07-23", "close": 5.21, "volume": 927380.0}, {"date": "2026-07-24", "close": 5.21, "volume": 1118955.0}], "refreshing": true}