{"ticker": "TDAY", "overview": {"cik": "1579684", "ticker": "TDAY", "name": "USA TODAY Co., Inc.", "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "sic": "2711", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981393-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093619", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001376487-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002061394-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001981393-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001579684-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001579684-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001379454-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001379454-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001257683-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001379454-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001927429-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001646564-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001047582-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002022904-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001646704-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001579684-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001579684-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001579684-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001579684-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001579684-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001579684-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001579684-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001379454-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "TDAY", "has_prices": true, "as_of": "2026-07-24", "last": 8.4, "prev_close": 8.34, "change": 0.0600000000000005, "change_pct": 0.007194244604316606, "session_volume": 1214206.0, "vwap_5": 8.439096805078332, "vwap_20": 8.535356816640103, "vwap_60": 7.902336379233591, "vwap_250": 5.893309739355321, "high_52w": 8.86, "low_52w": 4.41, "avg_volume_20": 1538798.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000539", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000539-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001376487-26-000008", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Michael Reed", "who_key": "Reed Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CEO files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579684/000137648726000008/0001376487-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0002061394-26-000008", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Trisha Gosser", "who_key": "Gosser Trisha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CFO files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061394/000206139426000008/0002061394-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001981393-26-000008", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Cindy Gallagher", "who_key": "Gallagher Cindy", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Insider files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981393/000198139326000008/0001981393-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001104659-26-093619", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.3% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093619-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001376487-26-000006", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Michael Reed", "who_key": "Reed Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 993127.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CEO files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579684/000137648726000006/0001376487-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0002061394-26-000006", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Trisha Gosser", "who_key": "Gosser Trisha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108574.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CFO files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061394/000206139426000006/0002061394-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001981393-26-000006", "src": "INSIDERS", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Cindy Gallagher", "who_key": "Gallagher Cindy", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46858.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Insider files routine paperwork on TDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981393/000198139326000006/0001981393-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "13DG-0001104659-26-061242", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.3% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061242-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000102909-26-002596", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "USA Today Co., Inc.", "who_key": "USA TODAY Co., 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "USA TODAY Co., Inc. adjusts its stake in TDAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579684/0000102909-26-002596-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000539", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000539-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "13DG-0001104659-26-093619", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.3% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093619-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001104659-26-061242", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 8.3% passive stake in TDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061242-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000102909-26-002596", "src": "13DG", "ticker": "TDAY", "cik": "1579684", "company": "USA TODAY Co., Inc.", "company_raw": "USA TODAY Co., Inc.", "who": "USA Today Co., Inc.", "who_key": "USA TODAY Co., 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "USA TODAY Co., Inc. adjusts its stake in TDAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579684/0000102909-26-002596-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "USA TODAY Co., Inc. Common Stock", "new_value": "USA TODAY Co., Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579684", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579684", "applied": 1, "detected_at": "2026-10-28T01:45:06.418894"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981393-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093619", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001376487-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002061394-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001981393-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001579684-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001579684-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001379454-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001379454-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001257683-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001379454-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001927429-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001646564-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001047582-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002022904-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001646704-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001579684-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001579684-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001579684-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001579684-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001579684-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001579684-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001579684-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001379454-26-000005", "price_sensitive": false}], "performance": {"ticker": "TDAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.63, "volume": 1709895.0}, {"date": "2021-07-28", "close": 5.58, "volume": 957588.0}, {"date": "2021-07-29", "close": 5.66, "volume": 710923.0}, {"date": "2021-07-30", "close": 5.77, "volume": 1797171.0}, {"date": "2021-08-02", "close": 5.7, "volume": 2576535.0}, {"date": "2021-08-03", "close": 5.57, "volume": 1446089.0}, {"date": "2021-08-04", "close": 5.42, "volume": 1224067.0}, {"date": "2021-08-05", "close": 5.55, "volume": 1851589.0}, {"date": "2021-08-06", "close": 6.34, "volume": 7957399.0}, {"date": "2021-08-09", "close": 6.18, "volume": 3614248.0}, {"date": "2021-08-10", "close": 6.19, "volume": 1783816.0}, {"date": "2021-08-11", "close": 6.16, "volume": 2067243.0}, {"date": "2021-08-12", "close": 5.89, "volume": 2234102.0}, {"date": "2021-08-13", "close": 5.79, "volume": 1465154.0}, {"date": "2021-08-16", "close": 5.74, "volume": 1004183.0}, {"date": "2021-08-17", "close": 5.68, "volume": 1108201.0}, {"date": "2021-08-18", "close": 5.42, "volume": 969857.0}, {"date": "2021-08-19", "close": 5.25, "volume": 1158979.0}, {"date": "2021-08-20", "close": 5.44, "volume": 1214160.0}, {"date": "2021-08-23", "close": 5.73, "volume": 1563598.0}, {"date": "2021-08-24", "close": 6.1, "volume": 1858582.0}, {"date": "2021-08-25", "close": 6.24, "volume": 1658738.0}, {"date": "2021-08-26", "close": 6.26, "volume": 1129841.0}, {"date": "2021-08-27", "close": 6.56, "volume": 1461240.0}, {"date": "2021-08-30", "close": 6.42, "volume": 1311758.0}, {"date": "2021-08-31", "close": 6.35, "volume": 1356233.0}, {"date": "2021-09-01", "close": 6.53, "volume": 1403666.0}, {"date": "2021-09-02", "close": 6.62, "volume": 1214234.0}, {"date": "2021-09-03", "close": 6.42, "volume": 863866.0}, {"date": "2021-09-07", "close": 6.54, "volume": 907941.0}, {"date": "2021-09-08", "close": 6.34, "volume": 805635.0}, {"date": "2021-09-09", "close": 6.36, "volume": 869969.0}, {"date": "2021-09-10", "close": 6.18, "volume": 779872.0}, {"date": "2021-09-13", "close": 6.46, "volume": 1226295.0}, {"date": "2021-09-14", "close": 6.41, "volume": 1273421.0}, {"date": "2021-09-15", "close": 6.5, "volume": 852704.0}, {"date": "2021-09-16", "close": 6.5, "volume": 756379.0}, {"date": "2021-09-17", "close": 6.88, "volume": 5169706.0}, {"date": "2021-09-20", "close": 6.61, "volume": 1543059.0}, {"date": "2021-09-21", "close": 6.6, "volume": 1125986.0}, {"date": "2021-09-22", "close": 6.72, "volume": 1103898.0}, {"date": "2021-09-23", "close": 6.83, "volume": 939249.0}, {"date": "2021-09-24", "close": 6.73, "volume": 946990.0}, {"date": "2021-09-27", "close": 6.85, "volume": 1544363.0}, {"date": "2021-09-28", "close": 6.54, "volume": 1075802.0}, {"date": "2021-09-29", "close": 6.49, "volume": 892789.0}, {"date": "2021-09-30", "close": 6.68, "volume": 2199006.0}, {"date": "2021-10-01", "close": 6.93, "volume": 1519388.0}, {"date": "2021-10-04", "close": 6.74, "volume": 1787607.0}, {"date": "2021-10-05", "close": 6.81, "volume": 1185774.0}, {"date": "2021-10-06", "close": 6.32, "volume": 1962580.0}, {"date": "2021-10-07", "close": 6.31, "volume": 1180721.0}, {"date": "2021-10-08", "close": 6.2, "volume": 1144503.0}, {"date": "2021-10-11", "close": 6.12, "volume": 849289.0}, {"date": "2021-10-12", "close": 6.17, "volume": 1021857.0}, {"date": "2021-10-13", "close": 6.11, "volume": 410840.0}, {"date": "2021-10-14", "close": 6.22, "volume": 821530.0}, {"date": "2021-10-15", "close": 6.06, "volume": 1170953.0}, {"date": "2021-10-18", "close": 6.14, "volume": 589499.0}, {"date": "2021-10-19", "close": 5.98, "volume": 1285824.0}, {"date": "2021-10-20", "close": 6.09, "volume": 636874.0}, {"date": "2021-10-21", "close": 6.24, "volume": 900490.0}, {"date": "2021-10-22", "close": 5.98, "volume": 828355.0}, {"date": "2021-10-25", "close": 6.2, "volume": 1678357.0}, {"date": "2021-10-26", "close": 5.89, "volume": 1974934.0}, {"date": "2021-10-27", "close": 5.77, "volume": 964247.0}, {"date": "2021-10-28", "close": 5.87, "volume": 663907.0}, {"date": "2021-10-29", "close": 5.8, "volume": 710581.0}, {"date": "2021-11-01", "close": 6.2, "volume": 1206039.0}, {"date": "2021-11-02", "close": 6.05, "volume": 868723.0}, {"date": "2021-11-03", "close": 6.21, "volume": 1062869.0}, {"date": "2021-11-04", "close": 6.3, "volume": 1162723.0}, {"date": "2021-11-05", "close": 5.74, "volume": 2154836.0}, {"date": "2021-11-08", "close": 5.85, "volume": 1131825.0}, {"date": "2021-11-09", "close": 5.63, "volume": 1640767.0}, {"date": "2021-11-10", "close": 5.44, "volume": 953775.0}, {"date": "2021-11-11", "close": 5.44, "volume": 1505893.0}, {"date": "2021-11-12", "close": 5.37, "volume": 1067831.0}, {"date": "2021-11-15", "close": 5.5, "volume": 1307354.0}, {"date": "2021-11-16", "close": 5.48, "volume": 909571.0}, {"date": "2021-11-17", "close": 5.37, "volume": 943933.0}, {"date": "2021-11-18", "close": 5.3, "volume": 1276662.0}, {"date": "2021-11-19", "close": 5.15, "volume": 1153930.0}, {"date": "2021-11-22", "close": 5.19, "volume": 1839569.0}, {"date": "2021-11-23", "close": 5.09, "volume": 715638.0}, {"date": "2021-11-24", "close": 5.09, "volume": 655057.0}, {"date": "2021-11-26", "close": 5.04, "volume": 976707.0}, {"date": "2021-11-29", "close": 5.05, "volume": 1751281.0}, {"date": "2021-11-30", "close": 5.11, "volume": 2560153.0}, {"date": "2021-12-01", "close": 4.8, "volume": 1884026.0}, {"date": "2021-12-02", "close": 5.04, "volume": 1348445.0}, {"date": "2021-12-03", "close": 4.97, "volume": 1100698.0}, {"date": "2021-12-06", "close": 5.06, "volume": 1015383.0}, {"date": "2021-12-07", "close": 5.01, "volume": 1594980.0}, {"date": "2021-12-08", "close": 5.14, "volume": 815304.0}, {"date": "2021-12-09", "close": 4.96, "volume": 798114.0}, {"date": "2021-12-10", "close": 5.06, "volume": 1403174.0}, {"date": "2021-12-13", "close": 4.93, "volume": 1151848.0}, {"date": "2021-12-14", "close": 4.72, "volume": 1286908.0}, {"date": "2021-12-15", "close": 4.86, "volume": 1615209.0}, {"date": "2021-12-16", "close": 4.76, "volume": 1492451.0}, {"date": "2021-12-17", "close": 4.98, "volume": 4804533.0}, {"date": "2021-12-20", "close": 4.89, "volume": 1736896.0}, {"date": "2021-12-21", "close": 5.16, "volume": 1596594.0}, {"date": "2021-12-22", "close": 5.26, "volume": 1061894.0}, {"date": "2021-12-23", "close": 5.61, "volume": 1552531.0}, {"date": "2021-12-27", "close": 5.47, "volume": 1474104.0}, {"date": "2021-12-28", "close": 5.3, "volume": 1013662.0}, {"date": "2021-12-29", "close": 5.24, "volume": 635823.0}, {"date": "2021-12-30", "close": 5.23, "volume": 783190.0}, {"date": "2021-12-31", "close": 5.33, "volume": 1748203.0}, {"date": "2022-01-03", "close": 5.54, "volume": 1146943.0}, {"date": "2022-01-04", "close": 5.45, "volume": 3685388.0}, {"date": "2022-01-05", "close": 5.01, "volume": 1638838.0}, {"date": "2022-01-06", "close": 5.07, "volume": 828906.0}, {"date": "2022-01-07", "close": 5.05, "volume": 1733042.0}, {"date": "2022-01-10", "close": 5.08, "volume": 811110.0}, {"date": "2022-01-11", "close": 5.08, "volume": 1151988.0}, {"date": "2022-01-12", "close": 5.06, "volume": 1066448.0}, {"date": "2022-01-13", "close": 5.14, "volume": 1128242.0}, {"date": "2022-01-14", "close": 5.3, "volume": 885159.0}, {"date": "2022-01-18", "close": 5.3, "volume": 2562507.0}, {"date": "2022-01-19", "close": 5.49, "volume": 1650300.0}, {"date": "2022-01-20", "close": 5.21, "volume": 1662010.0}, {"date": "2022-01-21", "close": 5.0, "volume": 1814865.0}, {"date": "2022-01-24", "close": 4.91, "volume": 2364836.0}, {"date": "2022-01-25", "close": 4.88, "volume": 1196777.0}, {"date": "2022-01-26", "close": 4.77, "volume": 1205089.0}, {"date": "2022-01-27", "close": 4.67, "volume": 1205898.0}, {"date": "2022-01-28", "close": 4.78, "volume": 1134096.0}, {"date": "2022-01-31", "close": 4.86, "volume": 1258413.0}, {"date": "2022-02-01", "close": 5.3, "volume": 6174134.0}, {"date": "2022-02-02", "close": 5.43, "volume": 2205458.0}, {"date": "2022-02-03", "close": 5.52, "volume": 1882533.0}, {"date": "2022-02-04", "close": 5.64, "volume": 1485506.0}, {"date": "2022-02-07", "close": 5.59, "volume": 1973321.0}, {"date": "2022-02-08", "close": 5.75, "volume": 973446.0}, {"date": "2022-02-09", "close": 6.01, "volume": 5102434.0}, {"date": "2022-02-10", "close": 6.05, "volume": 3750680.0}, {"date": "2022-02-11", "close": 5.99, "volume": 2593065.0}, {"date": "2022-02-14", "close": 6.0, "volume": 2490620.0}, {"date": "2022-02-15", "close": 6.18, "volume": 2494610.0}, {"date": "2022-02-16", "close": 6.28, "volume": 2588190.0}, {"date": "2022-02-17", "close": 5.96, "volume": 1721845.0}, {"date": "2022-02-18", "close": 5.72, "volume": 1492248.0}, {"date": "2022-02-22", "close": 5.52, "volume": 1528764.0}, {"date": "2022-02-23", "close": 5.31, "volume": 1759939.0}, {"date": "2022-02-24", "close": 4.95, "volume": 3431760.0}, {"date": "2022-02-25", "close": 5.01, "volume": 1730143.0}, {"date": "2022-02-28", "close": 4.96, "volume": 2325170.0}, {"date": "2022-03-01", "close": 4.65, "volume": 3475981.0}, {"date": "2022-03-02", "close": 4.86, "volume": 1386977.0}, {"date": "2022-03-03", "close": 4.86, "volume": 1444667.0}, {"date": "2022-03-04", "close": 4.67, "volume": 1694147.0}, {"date": "2022-03-07", "close": 4.52, "volume": 1994366.0}, {"date": "2022-03-08", "close": 4.49, "volume": 1815512.0}, {"date": "2022-03-09", "close": 4.6, "volume": 1620008.0}, {"date": "2022-03-10", "close": 4.49, "volume": 1820466.0}, {"date": "2022-03-11", "close": 4.27, "volume": 1549449.0}, {"date": "2022-03-14", "close": 4.26, "volume": 1368377.0}, {"date": "2022-03-15", "close": 4.37, "volume": 1270400.0}, {"date": "2022-03-16", "close": 4.68, "volume": 2720202.0}, {"date": "2022-03-17", "close": 4.69, "volume": 1072388.0}, {"date": "2022-03-18", "close": 4.69, "volume": 2549701.0}, {"date": "2022-03-21", "close": 4.52, "volume": 1506996.0}, {"date": "2022-03-22", "close": 4.66, "volume": 1405883.0}, {"date": "2022-03-23", "close": 4.63, "volume": 1391594.0}, {"date": "2022-03-24", "close": 4.6, "volume": 1135089.0}, {"date": "2022-03-25", "close": 4.61, "volume": 742429.0}, {"date": "2022-03-28", "close": 4.55, "volume": 1613289.0}, {"date": "2022-03-29", "close": 4.78, "volume": 1010086.0}, {"date": "2022-03-30", "close": 4.7, "volume": 815857.0}, {"date": "2022-03-31", "close": 4.51, "volume": 1045052.0}, {"date": "2022-04-01", "close": 4.56, "volume": 1884763.0}, {"date": "2022-04-04", "close": 4.57, "volume": 1550060.0}, {"date": "2022-04-05", "close": 4.37, "volume": 1706837.0}, {"date": "2022-04-06", "close": 4.26, "volume": 1445246.0}, {"date": "2022-04-07", "close": 4.22, "volume": 1186605.0}, {"date": "2022-04-08", "close": 4.17, "volume": 665396.0}, {"date": "2022-04-11", "close": 4.16, "volume": 1237397.0}, {"date": "2022-04-12", "close": 4.23, "volume": 1003781.0}, {"date": "2022-04-13", "close": 4.3, "volume": 957273.0}, {"date": "2022-04-14", "close": 4.25, "volume": 551312.0}, {"date": "2022-04-18", "close": 4.25, "volume": 715028.0}, {"date": "2022-04-19", "close": 4.3, "volume": 953076.0}, {"date": "2022-04-20", "close": 4.3, "volume": 917332.0}, {"date": "2022-04-21", "close": 4.22, "volume": 630359.0}, {"date": "2022-04-22", "close": 4.1, "volume": 664337.0}, {"date": "2022-04-25", "close": 4.13, "volume": 1749064.0}, {"date": "2022-04-26", "close": 4.01, "volume": 1212238.0}, {"date": "2022-04-27", "close": 4.03, "volume": 1675532.0}, {"date": "2022-04-28", "close": 4.16, "volume": 756339.0}, {"date": "2022-04-29", "close": 4.01, "volume": 837889.0}, {"date": "2022-05-02", "close": 4.06, "volume": 1541402.0}, {"date": "2022-05-03", "close": 4.07, "volume": 1201035.0}, {"date": "2022-05-04", "close": 4.2, "volume": 1120637.0}, {"date": "2022-05-05", "close": 4.06, "volume": 1407744.0}, {"date": "2022-05-06", "close": 3.83, "volume": 1316053.0}, {"date": "2022-05-09", "close": 3.79, "volume": 1276011.0}, {"date": "2022-05-10", "close": 3.71, "volume": 1857710.0}, {"date": "2022-05-11", "close": 3.75, "volume": 1526554.0}, {"date": "2022-05-12", "close": 3.77, "volume": 2497185.0}, {"date": "2022-05-13", "close": 3.95, "volume": 1817644.0}, {"date": "2022-05-16", "close": 3.96, "volume": 1520574.0}, {"date": "2022-05-17", "close": 4.05, "volume": 1098779.0}, {"date": "2022-05-18", "close": 3.94, "volume": 1295431.0}, {"date": "2022-05-19", "close": 3.9, "volume": 1111190.0}, {"date": "2022-05-20", "close": 3.81, "volume": 1073926.0}, {"date": "2022-05-23", "close": 3.82, "volume": 745535.0}, {"date": "2022-05-24", "close": 3.62, "volume": 882590.0}, {"date": "2022-05-25", "close": 3.73, "volume": 753134.0}, {"date": "2022-05-26", "close": 3.87, "volume": 986630.0}, {"date": "2022-05-27", "close": 3.91, "volume": 725359.0}, {"date": "2022-05-31", "close": 3.93, "volume": 902275.0}, {"date": "2022-06-01", "close": 3.91, "volume": 1037341.0}, {"date": "2022-06-02", "close": 3.98, "volume": 933985.0}, {"date": "2022-06-03", "close": 3.87, "volume": 714265.0}, {"date": "2022-06-06", "close": 3.78, "volume": 921193.0}, {"date": "2022-06-07", "close": 3.79, "volume": 686897.0}, {"date": "2022-06-08", "close": 3.73, "volume": 844491.0}, {"date": "2022-06-09", "close": 3.54, "volume": 821464.0}, {"date": "2022-06-10", "close": 3.44, "volume": 1144130.0}, {"date": "2022-06-13", "close": 3.11, "volume": 1022408.0}, {"date": "2022-06-14", "close": 3.07, "volume": 916364.0}, {"date": "2022-06-15", "close": 3.15, "volume": 1135115.0}, {"date": "2022-06-16", "close": 2.95, "volume": 1596888.0}, {"date": "2022-06-17", "close": 3.09, "volume": 3226524.0}, {"date": "2022-06-21", "close": 3.08, "volume": 1022905.0}, {"date": "2022-06-22", "close": 3.03, "volume": 781800.0}, {"date": "2022-06-23", "close": 3.04, "volume": 723020.0}, {"date": "2022-06-24", "close": 3.12, "volume": 1100718.0}, {"date": "2022-06-27", "close": 3.08, "volume": 1112314.0}, {"date": "2022-06-28", "close": 2.96, "volume": 515609.0}, {"date": "2022-06-29", "close": 2.91, "volume": 835801.0}, {"date": "2022-06-30", "close": 2.9, "volume": 1743983.0}, {"date": "2022-07-01", "close": 2.91, "volume": 943500.0}, {"date": "2022-07-05", "close": 2.85, "volume": 1366101.0}, {"date": "2022-07-06", "close": 2.82, "volume": 963117.0}, {"date": "2022-07-07", "close": 2.82, "volume": 1662929.0}, {"date": "2022-07-08", "close": 2.62, "volume": 1086122.0}, {"date": "2022-07-11", "close": 2.45, "volume": 1728023.0}, {"date": "2022-07-12", "close": 2.65, "volume": 1341965.0}, {"date": "2022-07-13", "close": 2.64, "volume": 1087716.0}, {"date": "2022-07-14", "close": 2.59, "volume": 653819.0}, {"date": "2022-07-15", "close": 2.65, "volume": 676152.0}, {"date": "2022-07-18", "close": 2.7, "volume": 680902.0}, {"date": "2022-07-19", "close": 2.86, "volume": 708191.0}, {"date": "2022-07-20", "close": 3.0, "volume": 1122446.0}, {"date": "2022-07-21", "close": 2.93, "volume": 595796.0}, {"date": "2022-07-22", "close": 2.88, "volume": 392649.0}, {"date": "2022-07-25", "close": 2.89, "volume": 453317.0}, {"date": "2022-07-26", "close": 2.79, "volume": 596108.0}, {"date": "2022-07-27", "close": 2.98, "volume": 645551.0}, {"date": "2022-07-28", "close": 2.98, "volume": 1524719.0}, {"date": "2022-07-29", "close": 3.01, "volume": 1265414.0}, {"date": "2022-08-01", "close": 3.01, "volume": 937216.0}, {"date": "2022-08-02", "close": 3.07, "volume": 733370.0}, {"date": "2022-08-03", "close": 3.21, "volume": 1083799.0}, {"date": "2022-08-04", "close": 2.3, "volume": 7535259.0}, {"date": "2022-08-05", "close": 2.36, "volume": 2740521.0}, {"date": "2022-08-08", "close": 2.36, "volume": 2588587.0}, {"date": "2022-08-09", "close": 2.37, "volume": 2597457.0}, {"date": "2022-08-10", "close": 2.47, "volume": 2735680.0}, {"date": "2022-08-11", "close": 2.6, "volume": 2594450.0}, {"date": "2022-08-12", "close": 2.56, "volume": 1035149.0}, {"date": "2022-08-15", "close": 2.5, "volume": 1700296.0}, {"date": "2022-08-16", "close": 2.44, "volume": 1137352.0}, {"date": "2022-08-17", "close": 2.35, "volume": 1321288.0}, {"date": "2022-08-18", "close": 2.26, "volume": 1027737.0}, {"date": "2022-08-19", "close": 2.25, "volume": 1111335.0}, {"date": "2022-08-22", "close": 2.2, "volume": 852281.0}, {"date": "2022-08-23", "close": 2.2, "volume": 948740.0}, {"date": "2022-08-24", "close": 2.21, "volume": 528261.0}, {"date": "2022-08-25", "close": 2.21, "volume": 826026.0}, {"date": "2022-08-26", "close": 2.27, "volume": 2314602.0}, {"date": "2022-08-29", "close": 2.36, "volume": 1522456.0}, {"date": "2022-08-30", "close": 2.32, "volume": 838359.0}, {"date": "2022-08-31", "close": 2.32, "volume": 1067907.0}, {"date": "2022-09-01", "close": 2.32, "volume": 1442329.0}, {"date": "2022-09-02", "close": 2.29, "volume": 1822032.0}, {"date": "2022-09-06", "close": 2.13, "volume": 2672893.0}, {"date": "2022-09-07", "close": 2.2, "volume": 1165056.0}, {"date": "2022-09-08", "close": 2.22, "volume": 671565.0}, {"date": "2022-09-09", "close": 2.27, "volume": 709887.0}, {"date": "2022-09-12", "close": 2.33, "volume": 929423.0}, {"date": "2022-09-13", "close": 2.26, "volume": 752873.0}, {"date": "2022-09-14", "close": 2.18, "volume": 793291.0}, {"date": "2022-09-15", "close": 2.14, "volume": 1174695.0}, {"date": "2022-09-16", "close": 2.06, "volume": 3501789.0}, {"date": "2022-09-19", "close": 2.17, "volume": 2638988.0}, {"date": "2022-09-20", "close": 2.1, "volume": 1143255.0}, {"date": "2022-09-21", "close": 1.98, "volume": 1353181.0}, {"date": "2022-09-22", "close": 1.99, "volume": 1089113.0}, {"date": "2022-09-23", "close": 1.92, "volume": 1060194.0}, {"date": "2022-09-26", "close": 1.79, "volume": 1033591.0}, {"date": "2022-09-27", "close": 1.75, "volume": 1112090.0}, {"date": "2022-09-28", "close": 1.85, "volume": 1087487.0}, {"date": "2022-09-29", "close": 1.62, "volume": 998495.0}, {"date": "2022-09-30", "close": 1.53, "volume": 1712464.0}, {"date": "2022-10-03", "close": 1.53, "volume": 1006539.0}, {"date": "2022-10-04", "close": 1.63, "volume": 1195622.0}, {"date": "2022-10-05", "close": 1.57, "volume": 577473.0}, {"date": "2022-10-06", "close": 1.52, "volume": 516129.0}, {"date": "2022-10-07", "close": 1.49, "volume": 982159.0}, {"date": "2022-10-10", "close": 1.46, "volume": 1009194.0}, {"date": "2022-10-11", "close": 1.41, "volume": 1384332.0}, {"date": "2022-10-12", "close": 1.4, "volume": 1254720.0}, {"date": "2022-10-13", "close": 1.37, "volume": 2348612.0}, {"date": "2022-10-14", "close": 1.35, "volume": 2865977.0}, {"date": "2022-10-17", "close": 1.37, "volume": 1406200.0}, {"date": "2022-10-18", "close": 1.35, "volume": 677835.0}, {"date": "2022-10-19", "close": 1.29, "volume": 998145.0}, {"date": "2022-10-20", "close": 1.31, "volume": 972722.0}, {"date": "2022-10-21", "close": 1.4, "volume": 2361866.0}, {"date": "2022-10-24", "close": 1.42, "volume": 1174866.0}, {"date": "2022-10-25", "close": 1.57, "volume": 2495950.0}, {"date": "2022-10-26", "close": 1.57, "volume": 1144693.0}, {"date": "2022-10-27", "close": 1.49, "volume": 627390.0}, {"date": "2022-10-28", "close": 1.52, "volume": 1263266.0}, {"date": "2022-10-31", "close": 1.45, "volume": 1128206.0}, {"date": "2022-11-01", "close": 1.44, "volume": 774741.0}, {"date": "2022-11-02", "close": 1.48, "volume": 2295110.0}, {"date": "2022-11-03", "close": 1.75, "volume": 3063948.0}, {"date": "2022-11-04", "close": 1.82, "volume": 1764343.0}, {"date": "2022-11-07", "close": 1.99, "volume": 2084208.0}, {"date": "2022-11-08", "close": 1.94, "volume": 1583390.0}, {"date": "2022-11-09", "close": 1.83, "volume": 1244671.0}, {"date": "2022-11-10", "close": 2.03, "volume": 1122243.0}, {"date": "2022-11-11", "close": 2.28, "volume": 1849729.0}, {"date": "2022-11-14", "close": 2.2, "volume": 1050720.0}, {"date": "2022-11-15", "close": 2.25, "volume": 1059008.0}, {"date": "2022-11-16", "close": 2.19, "volume": 918891.0}, {"date": "2022-11-17", "close": 2.14, "volume": 1447358.0}, {"date": "2022-11-18", "close": 2.09, "volume": 698622.0}, {"date": "2022-11-21", "close": 2.09, "volume": 761661.0}, {"date": "2022-11-22", "close": 2.14, "volume": 485653.0}, {"date": "2022-11-23", "close": 2.23, "volume": 889029.0}, {"date": "2022-11-25", "close": 2.27, "volume": 294128.0}, {"date": "2022-11-28", "close": 2.31, "volume": 781314.0}, {"date": "2022-11-29", "close": 2.32, "volume": 608797.0}, {"date": "2022-11-30", "close": 2.5, "volume": 4024687.0}, {"date": "2022-12-01", "close": 2.46, "volume": 1312163.0}, {"date": "2022-12-02", "close": 2.58, "volume": 1285195.0}, {"date": "2022-12-05", "close": 2.61, "volume": 1214087.0}, {"date": "2022-12-06", "close": 2.77, "volume": 2593833.0}, {"date": "2022-12-07", "close": 2.51, "volume": 1482035.0}, {"date": "2022-12-08", "close": 2.49, "volume": 770690.0}, {"date": "2022-12-09", "close": 2.47, "volume": 648896.0}, {"date": "2022-12-12", "close": 2.41, "volume": 1057061.0}, {"date": "2022-12-13", "close": 2.33, "volume": 1433259.0}, {"date": "2022-12-14", "close": 2.2, "volume": 1148169.0}, {"date": "2022-12-15", "close": 2.16, "volume": 1635913.0}, {"date": "2022-12-16", "close": 2.04, "volume": 6979627.0}, {"date": "2022-12-19", "close": 1.89, "volume": 1516775.0}, {"date": "2022-12-20", "close": 2.01, "volume": 1032560.0}, {"date": "2022-12-21", "close": 2.06, "volume": 763703.0}, {"date": "2022-12-22", "close": 2.09, "volume": 581695.0}, {"date": "2022-12-23", "close": 2.1, "volume": 498979.0}, {"date": "2022-12-27", "close": 2.07, "volume": 680052.0}, {"date": "2022-12-28", "close": 1.91, "volume": 936634.0}, {"date": "2022-12-29", "close": 2.0, "volume": 1588200.0}, {"date": "2022-12-30", "close": 2.03, "volume": 1089577.0}, {"date": "2023-01-03", "close": 2.12, "volume": 1016922.0}, {"date": "2023-01-04", "close": 2.29, "volume": 666818.0}, {"date": "2023-01-05", "close": 2.3, "volume": 504838.0}, {"date": "2023-01-06", "close": 2.29, "volume": 552328.0}, {"date": "2023-01-09", "close": 2.33, "volume": 816132.0}, {"date": "2023-01-10", "close": 2.4, "volume": 975658.0}, {"date": "2023-01-11", "close": 2.34, "volume": 583633.0}, {"date": "2023-01-12", "close": 2.37, "volume": 741909.0}, {"date": "2023-01-13", "close": 2.35, "volume": 551342.0}, {"date": "2023-01-17", "close": 2.36, "volume": 559525.0}, {"date": "2023-01-18", "close": 2.18, "volume": 739083.0}, {"date": "2023-01-19", "close": 2.0, "volume": 767553.0}, {"date": "2023-01-20", "close": 2.04, "volume": 493922.0}, {"date": "2023-01-23", "close": 2.13, "volume": 371796.0}, {"date": "2023-01-24", "close": 2.11, "volume": 285829.0}, {"date": "2023-01-25", "close": 2.12, "volume": 349235.0}, {"date": "2023-01-26", "close": 2.18, "volume": 353103.0}, {"date": "2023-01-27", "close": 2.22, "volume": 426804.0}, {"date": "2023-01-30", "close": 2.29, "volume": 719864.0}, {"date": "2023-01-31", "close": 2.26, "volume": 1804422.0}, {"date": "2023-02-01", "close": 2.32, "volume": 1080340.0}, {"date": "2023-02-02", "close": 2.45, "volume": 2371659.0}, {"date": "2023-02-03", "close": 2.47, "volume": 1161810.0}, {"date": "2023-02-06", "close": 2.32, "volume": 605094.0}, {"date": "2023-02-07", "close": 2.33, "volume": 573254.0}, {"date": "2023-02-08", "close": 2.38, "volume": 820368.0}, {"date": "2023-02-09", "close": 2.37, "volume": 724840.0}, {"date": "2023-02-10", "close": 2.31, "volume": 687980.0}, {"date": "2023-02-13", "close": 2.41, "volume": 570018.0}, {"date": "2023-02-14", "close": 2.58, "volume": 2431723.0}, {"date": "2023-02-15", "close": 2.71, "volume": 1370813.0}, {"date": "2023-02-16", "close": 2.9, "volume": 1359059.0}, {"date": "2023-02-17", "close": 2.68, "volume": 1354705.0}, {"date": "2023-02-21", "close": 2.5, "volume": 1477523.0}, {"date": "2023-02-22", "close": 2.58, "volume": 1245608.0}, {"date": "2023-02-23", "close": 3.19, "volume": 2997922.0}, {"date": "2023-02-24", "close": 3.04, "volume": 1045041.0}, {"date": "2023-02-27", "close": 3.04, "volume": 1543856.0}, {"date": "2023-02-28", "close": 3.03, "volume": 1080405.0}, {"date": "2023-03-01", "close": 2.82, "volume": 1660818.0}, {"date": "2023-03-02", "close": 2.95, "volume": 663804.0}, {"date": "2023-03-03", "close": 2.98, "volume": 732937.0}, {"date": "2023-03-06", "close": 2.72, "volume": 1913582.0}, {"date": "2023-03-07", "close": 2.61, "volume": 595556.0}, {"date": "2023-03-08", "close": 2.59, "volume": 780375.0}, {"date": "2023-03-09", "close": 2.57, "volume": 619223.0}, {"date": "2023-03-10", "close": 2.45, "volume": 835836.0}, {"date": "2023-03-13", "close": 2.13, "volume": 1747766.0}, {"date": "2023-03-14", "close": 2.16, "volume": 1390927.0}, {"date": "2023-03-15", "close": 2.09, "volume": 940998.0}, {"date": "2023-03-16", "close": 2.08, "volume": 885721.0}, {"date": "2023-03-17", "close": 2.0, "volume": 2741648.0}, {"date": "2023-03-20", "close": 1.99, "volume": 761291.0}, {"date": "2023-03-21", "close": 2.02, "volume": 705583.0}, {"date": "2023-03-22", "close": 1.98, "volume": 1031207.0}, {"date": "2023-03-23", "close": 1.86, "volume": 1622432.0}, {"date": "2023-03-24", "close": 1.83, "volume": 589742.0}, {"date": "2023-03-27", "close": 1.82, "volume": 1881603.0}, {"date": "2023-03-28", "close": 1.81, "volume": 879709.0}, {"date": "2023-03-29", "close": 1.8, "volume": 789806.0}, {"date": "2023-03-30", "close": 1.82, "volume": 475280.0}, {"date": "2023-03-31", "close": 1.87, "volume": 839643.0}, {"date": "2023-04-03", "close": 1.83, "volume": 908369.0}, {"date": "2023-04-04", "close": 1.73, "volume": 990980.0}, {"date": "2023-04-05", "close": 1.65, "volume": 751880.0}, {"date": "2023-04-06", "close": 1.7, "volume": 611138.0}, {"date": "2023-04-10", "close": 1.8, "volume": 764481.0}, {"date": "2023-04-11", "close": 1.95, "volume": 1082262.0}, {"date": "2023-04-12", "close": 1.98, "volume": 1063617.0}, {"date": "2023-04-13", "close": 1.91, "volume": 878653.0}, {"date": "2023-04-14", "close": 1.83, "volume": 520060.0}, {"date": "2023-04-17", "close": 1.82, "volume": 406649.0}, {"date": "2023-04-18", "close": 1.79, "volume": 320095.0}, {"date": "2023-04-19", "close": 1.84, "volume": 947211.0}, {"date": "2023-04-20", "close": 1.81, "volume": 685227.0}, {"date": "2023-04-21", "close": 1.8, "volume": 588907.0}, {"date": "2023-04-24", "close": 1.86, "volume": 491869.0}, {"date": "2023-04-25", "close": 1.82, "volume": 682817.0}, {"date": "2023-04-26", "close": 1.77, "volume": 577490.0}, {"date": "2023-04-27", "close": 1.78, "volume": 387147.0}, {"date": "2023-04-28", "close": 1.9, "volume": 717069.0}, {"date": "2023-05-01", "close": 1.94, "volume": 545284.0}, {"date": "2023-05-02", "close": 1.85, "volume": 645683.0}, {"date": "2023-05-03", "close": 1.98, "volume": 1213129.0}, {"date": "2023-05-04", "close": 1.65, "volume": 2328181.0}, {"date": "2023-05-05", "close": 2.01, "volume": 1856675.0}, {"date": "2023-05-08", "close": 1.97, "volume": 771081.0}, {"date": "2023-05-09", "close": 1.94, "volume": 796503.0}, {"date": "2023-05-10", "close": 1.9, "volume": 774060.0}, {"date": "2023-05-11", "close": 1.99, "volume": 2034637.0}, {"date": "2023-05-12", "close": 2.03, "volume": 965262.0}, {"date": "2023-05-15", "close": 2.06, "volume": 553752.0}, {"date": "2023-05-16", "close": 2.03, "volume": 688030.0}, {"date": "2023-05-17", "close": 2.24, "volume": 875976.0}, {"date": "2023-05-18", "close": 2.27, "volume": 574653.0}, {"date": "2023-05-19", "close": 2.12, "volume": 565083.0}, {"date": "2023-05-22", "close": 2.21, "volume": 847315.0}, {"date": "2023-05-23", "close": 2.24, "volume": 610826.0}, {"date": "2023-05-24", "close": 2.16, "volume": 498216.0}, {"date": "2023-05-25", "close": 2.2, "volume": 527672.0}, {"date": "2023-05-26", "close": 2.27, "volume": 362710.0}, {"date": "2023-05-30", "close": 2.28, "volume": 460545.0}, {"date": "2023-05-31", "close": 2.22, "volume": 3269016.0}, {"date": "2023-06-01", "close": 2.19, "volume": 494322.0}, {"date": "2023-06-02", "close": 2.25, "volume": 760384.0}, {"date": "2023-06-05", "close": 2.0, "volume": 7984989.0}, {"date": "2023-06-06", "close": 2.06, "volume": 5361693.0}, {"date": "2023-06-07", "close": 2.09, "volume": 2922713.0}, {"date": "2023-06-08", "close": 2.0, "volume": 3683458.0}, {"date": "2023-06-09", "close": 1.96, "volume": 1807257.0}, {"date": "2023-06-12", "close": 2.0, "volume": 2965834.0}, {"date": "2023-06-13", "close": 2.0, "volume": 2592845.0}, {"date": "2023-06-14", "close": 1.91, "volume": 3704936.0}, {"date": "2023-06-15", "close": 1.95, "volume": 3525026.0}, {"date": "2023-06-16", "close": 1.87, "volume": 32851520.0}, {"date": "2023-06-20", "close": 1.86, "volume": 2179638.0}, {"date": "2023-06-21", "close": 1.92, "volume": 9493106.0}, {"date": "2023-06-22", "close": 2.05, "volume": 1791874.0}, {"date": "2023-06-23", "close": 2.1, "volume": 2424290.0}, {"date": "2023-06-26", "close": 2.19, "volume": 1618344.0}, {"date": "2023-06-27", "close": 2.33, "volume": 2250810.0}, {"date": "2023-06-28", "close": 2.28, "volume": 1624220.0}, {"date": "2023-06-29", "close": 2.28, "volume": 1016884.0}, {"date": "2023-06-30", "close": 2.25, "volume": 1082991.0}, {"date": "2023-07-03", "close": 2.22, "volume": 315206.0}, {"date": "2023-07-05", "close": 2.17, "volume": 1093410.0}, {"date": "2023-07-06", "close": 2.1, "volume": 1427468.0}, {"date": "2023-07-07", "close": 2.29, "volume": 1983489.0}, {"date": "2023-07-10", "close": 2.4, "volume": 1415372.0}, {"date": "2023-07-11", "close": 2.52, "volume": 1181808.0}, {"date": "2023-07-12", "close": 2.65, "volume": 1365364.0}, {"date": "2023-07-13", "close": 2.72, "volume": 687492.0}, {"date": "2023-07-14", "close": 2.58, "volume": 924035.0}, {"date": "2023-07-17", "close": 2.62, "volume": 830711.0}, {"date": "2023-07-18", "close": 2.76, "volume": 595281.0}, {"date": "2023-07-19", "close": 2.72, "volume": 785688.0}, {"date": "2023-07-20", "close": 2.66, "volume": 683976.0}, {"date": "2023-07-21", "close": 2.63, "volume": 533158.0}, {"date": "2023-07-24", "close": 2.54, "volume": 555162.0}, {"date": "2023-07-25", "close": 2.52, "volume": 936430.0}, {"date": "2023-07-26", "close": 2.6, "volume": 1278725.0}, {"date": "2023-07-27", "close": 2.66, "volume": 1483768.0}, {"date": "2023-07-28", "close": 2.72, "volume": 592550.0}, {"date": "2023-07-31", "close": 2.82, "volume": 964386.0}, {"date": "2023-08-01", "close": 2.81, "volume": 561668.0}, {"date": "2023-08-02", "close": 2.75, "volume": 757423.0}, {"date": "2023-08-03", "close": 3.11, "volume": 2869868.0}, {"date": "2023-08-04", "close": 3.22, "volume": 1677267.0}, {"date": "2023-08-07", "close": 3.52, "volume": 2724443.0}, {"date": "2023-08-08", "close": 3.47, "volume": 1320115.0}, {"date": "2023-08-09", "close": 3.22, "volume": 1130271.0}, {"date": "2023-08-10", "close": 3.34, "volume": 1524649.0}, {"date": "2023-08-11", "close": 3.43, "volume": 1174933.0}, {"date": "2023-08-14", "close": 3.23, "volume": 1183940.0}, {"date": "2023-08-15", "close": 3.38, "volume": 1302477.0}, {"date": "2023-08-16", "close": 3.26, "volume": 731337.0}, {"date": "2023-08-17", "close": 3.08, "volume": 794844.0}, {"date": "2023-08-18", "close": 2.92, "volume": 1341354.0}, {"date": "2023-08-21", "close": 2.97, "volume": 839329.0}, {"date": "2023-08-22", "close": 2.96, "volume": 696351.0}, {"date": "2023-08-23", "close": 2.89, "volume": 548550.0}, {"date": "2023-08-24", "close": 2.77, "volume": 1104102.0}, {"date": "2023-08-25", "close": 2.75, "volume": 863978.0}, {"date": "2023-08-28", "close": 2.87, "volume": 612703.0}, {"date": "2023-08-29", "close": 2.9, "volume": 607332.0}, {"date": "2023-08-30", "close": 2.82, "volume": 825101.0}, {"date": "2023-08-31", "close": 2.91, "volume": 788686.0}, {"date": "2023-09-01", "close": 2.95, "volume": 760384.0}, {"date": "2023-09-05", "close": 2.85, "volume": 1051053.0}, {"date": "2023-09-06", "close": 2.73, "volume": 926508.0}, {"date": "2023-09-07", "close": 2.77, "volume": 1237168.0}, {"date": "2023-09-08", "close": 2.72, "volume": 680890.0}, {"date": "2023-09-11", "close": 2.78, "volume": 620256.0}, {"date": "2023-09-12", "close": 2.76, "volume": 358621.0}, {"date": "2023-09-13", "close": 2.73, "volume": 664506.0}, {"date": "2023-09-14", "close": 2.93, "volume": 913524.0}, {"date": "2023-09-15", "close": 2.66, "volume": 2131079.0}, {"date": "2023-09-18", "close": 2.55, "volume": 1498251.0}, {"date": "2023-09-19", "close": 2.57, "volume": 372446.0}, {"date": "2023-09-20", "close": 2.53, "volume": 475587.0}, {"date": "2023-09-21", "close": 2.58, "volume": 558292.0}, {"date": "2023-09-22", "close": 2.44, "volume": 479470.0}, {"date": "2023-09-25", "close": 2.47, "volume": 456238.0}, {"date": "2023-09-26", "close": 2.41, "volume": 706924.0}, {"date": "2023-09-27", "close": 2.35, "volume": 439398.0}, {"date": "2023-09-28", "close": 2.42, "volume": 433222.0}, {"date": "2023-09-29", "close": 2.45, "volume": 627153.0}, {"date": "2023-10-02", "close": 2.5, "volume": 553226.0}, {"date": "2023-10-03", "close": 2.42, "volume": 767764.0}, {"date": "2023-10-04", "close": 2.51, "volume": 367173.0}, {"date": "2023-10-05", "close": 2.51, "volume": 1136353.0}, {"date": "2023-10-06", "close": 2.57, "volume": 399896.0}, {"date": "2023-10-09", "close": 2.56, "volume": 545520.0}, {"date": "2023-10-10", "close": 2.66, "volume": 569732.0}, {"date": "2023-10-11", "close": 2.63, "volume": 300853.0}, {"date": "2023-10-12", "close": 2.47, "volume": 380256.0}, {"date": "2023-10-13", "close": 2.46, "volume": 726964.0}, {"date": "2023-10-16", "close": 2.59, "volume": 326480.0}, {"date": "2023-10-17", "close": 2.66, "volume": 710171.0}, {"date": "2023-10-18", "close": 2.54, "volume": 539125.0}, {"date": "2023-10-19", "close": 2.48, "volume": 267961.0}, {"date": "2023-10-20", "close": 2.47, "volume": 401334.0}, {"date": "2023-10-23", "close": 2.42, "volume": 487151.0}, {"date": "2023-10-24", "close": 2.43, "volume": 482199.0}, {"date": "2023-10-25", "close": 2.25, "volume": 1074807.0}, {"date": "2023-10-26", "close": 2.28, "volume": 811081.0}, {"date": "2023-10-27", "close": 2.25, "volume": 907088.0}, {"date": "2023-10-30", "close": 2.3, "volume": 473173.0}, {"date": "2023-10-31", "close": 2.34, "volume": 621404.0}, {"date": "2023-11-01", "close": 2.3, "volume": 714065.0}, {"date": "2023-11-02", "close": 1.95, "volume": 4863551.0}, {"date": "2023-11-03", "close": 1.96, "volume": 1593069.0}, {"date": "2023-11-06", "close": 2.0, "volume": 1640942.0}, {"date": "2023-11-07", "close": 1.95, "volume": 1245904.0}, {"date": "2023-11-08", "close": 1.97, "volume": 988026.0}, {"date": "2023-11-09", "close": 1.88, "volume": 1183787.0}, {"date": "2023-11-10", "close": 1.94, "volume": 1010776.0}, {"date": "2023-11-13", "close": 1.84, "volume": 923234.0}, {"date": "2023-11-14", "close": 1.92, "volume": 1385082.0}, {"date": "2023-11-15", "close": 1.83, "volume": 1057906.0}, {"date": "2023-11-16", "close": 1.85, "volume": 1172803.0}, {"date": "2023-11-17", "close": 1.88, "volume": 1093456.0}, {"date": "2023-11-20", "close": 1.92, "volume": 975983.0}, {"date": "2023-11-21", "close": 2.01, "volume": 914011.0}, {"date": "2023-11-22", "close": 2.03, "volume": 776207.0}, {"date": "2023-11-24", "close": 1.97, "volume": 374835.0}, {"date": "2023-11-27", "close": 2.02, "volume": 592177.0}, {"date": "2023-11-28", "close": 1.94, "volume": 633664.0}, {"date": "2023-11-29", "close": 1.95, "volume": 517357.0}, {"date": "2023-11-30", "close": 1.85, "volume": 345176.0}, {"date": "2023-12-01", "close": 1.93, "volume": 916722.0}, {"date": "2023-12-04", "close": 1.95, "volume": 502943.0}, {"date": "2023-12-05", "close": 1.88, "volume": 863623.0}, {"date": "2023-12-06", "close": 1.87, "volume": 725092.0}, {"date": "2023-12-07", "close": 1.92, "volume": 562009.0}, {"date": "2023-12-08", "close": 1.96, "volume": 515470.0}, {"date": "2023-12-11", "close": 1.89, "volume": 481655.0}, {"date": "2023-12-12", "close": 2.21, "volume": 2514558.0}, {"date": "2023-12-13", "close": 2.25, "volume": 1517465.0}, {"date": "2023-12-14", "close": 2.41, "volume": 1319792.0}, {"date": "2023-12-15", "close": 2.44, "volume": 2141684.0}, {"date": "2023-12-18", "close": 2.43, "volume": 886985.0}, {"date": "2023-12-19", "close": 2.57, "volume": 977146.0}, {"date": "2023-12-20", "close": 2.53, "volume": 1307562.0}, {"date": "2023-12-21", "close": 2.62, "volume": 1079685.0}, {"date": "2023-12-22", "close": 2.59, "volume": 729682.0}, {"date": "2023-12-26", "close": 2.48, "volume": 713381.0}, {"date": "2023-12-27", "close": 2.46, "volume": 1069239.0}, {"date": "2023-12-28", "close": 2.44, "volume": 809234.0}, {"date": "2023-12-29", "close": 2.3, "volume": 984263.0}, {"date": "2024-01-02", "close": 2.37, "volume": 940152.0}, {"date": "2024-01-03", "close": 2.3, "volume": 519152.0}, {"date": "2024-01-04", "close": 2.3, "volume": 396014.0}, {"date": "2024-01-05", "close": 2.33, "volume": 933471.0}, {"date": "2024-01-08", "close": 2.33, "volume": 353247.0}, {"date": "2024-01-09", "close": 2.28, "volume": 415057.0}, {"date": "2024-01-10", "close": 2.36, "volume": 773459.0}, {"date": "2024-01-11", "close": 2.38, "volume": 563610.0}, {"date": "2024-01-12", "close": 2.32, "volume": 534133.0}, {"date": "2024-01-16", "close": 2.23, "volume": 563415.0}, {"date": "2024-01-17", "close": 2.26, "volume": 344637.0}, {"date": "2024-01-18", "close": 2.27, "volume": 333506.0}, {"date": "2024-01-19", "close": 2.27, "volume": 740610.0}, {"date": "2024-01-22", "close": 2.38, "volume": 604633.0}, {"date": "2024-01-23", "close": 2.44, "volume": 813273.0}, {"date": "2024-01-24", "close": 2.51, "volume": 771741.0}, {"date": "2024-01-25", "close": 2.55, "volume": 672275.0}, {"date": "2024-01-26", "close": 2.59, "volume": 472681.0}, {"date": "2024-01-29", "close": 2.59, "volume": 524951.0}, {"date": "2024-01-30", "close": 2.6, "volume": 679668.0}, {"date": "2024-01-31", "close": 2.47, "volume": 578772.0}, {"date": "2024-02-01", "close": 2.5, "volume": 564321.0}, {"date": "2024-02-02", "close": 2.39, "volume": 541997.0}, {"date": "2024-02-05", "close": 2.35, "volume": 610421.0}, {"date": "2024-02-06", "close": 2.34, "volume": 451600.0}, {"date": "2024-02-07", "close": 2.21, "volume": 1045927.0}, {"date": "2024-02-08", "close": 2.2, "volume": 789122.0}, {"date": "2024-02-09", "close": 2.25, "volume": 402334.0}, {"date": "2024-02-12", "close": 2.33, "volume": 652793.0}, {"date": "2024-02-13", "close": 2.2, "volume": 690412.0}, {"date": "2024-02-14", "close": 2.29, "volume": 354018.0}, {"date": "2024-02-15", "close": 2.38, "volume": 502812.0}, {"date": "2024-02-16", "close": 2.25, "volume": 536067.0}, {"date": "2024-02-20", "close": 2.25, "volume": 780917.0}, {"date": "2024-02-21", "close": 2.21, "volume": 564805.0}, {"date": "2024-02-22", "close": 1.99, "volume": 2657432.0}, {"date": "2024-02-23", "close": 2.07, "volume": 872410.0}, {"date": "2024-02-26", "close": 2.11, "volume": 949622.0}, {"date": "2024-02-27", "close": 2.15, "volume": 583380.0}, {"date": "2024-02-28", "close": 2.08, "volume": 620438.0}, {"date": "2024-02-29", "close": 2.13, "volume": 440248.0}, {"date": "2024-03-01", "close": 2.11, "volume": 636961.0}, {"date": "2024-03-04", "close": 2.0, "volume": 1019336.0}, {"date": "2024-03-05", "close": 1.96, "volume": 918976.0}, {"date": "2024-03-06", "close": 1.99, "volume": 369704.0}, {"date": "2024-03-07", "close": 2.03, "volume": 517027.0}, {"date": "2024-03-08", "close": 2.05, "volume": 453636.0}, {"date": "2024-03-11", "close": 2.1, "volume": 525020.0}, {"date": "2024-03-12", "close": 2.07, "volume": 384160.0}, {"date": "2024-03-13", "close": 2.04, "volume": 363643.0}, {"date": "2024-03-14", "close": 1.98, "volume": 492341.0}, {"date": "2024-03-15", "close": 2.01, "volume": 1089954.0}, {"date": "2024-03-18", "close": 2.0, "volume": 520338.0}, {"date": "2024-03-19", "close": 2.06, "volume": 673012.0}, {"date": "2024-03-20", "close": 2.18, "volume": 627229.0}, {"date": "2024-03-21", "close": 2.26, "volume": 654566.0}, {"date": "2024-03-22", "close": 2.22, "volume": 482163.0}, {"date": "2024-03-25", "close": 2.22, "volume": 207869.0}, {"date": "2024-03-26", "close": 2.22, "volume": 489219.0}, {"date": "2024-03-27", "close": 2.33, "volume": 654933.0}, {"date": "2024-03-28", "close": 2.44, "volume": 945462.0}, {"date": "2024-04-01", "close": 2.33, "volume": 647643.0}, {"date": "2024-04-02", "close": 2.31, "volume": 595017.0}, {"date": "2024-04-03", "close": 2.34, "volume": 452882.0}, {"date": "2024-04-04", "close": 2.35, "volume": 1050236.0}, {"date": "2024-04-05", "close": 2.34, "volume": 708736.0}, {"date": "2024-04-08", "close": 2.49, "volume": 744087.0}, {"date": "2024-04-09", "close": 2.45, "volume": 514034.0}, {"date": "2024-04-10", "close": 2.4, "volume": 983206.0}, {"date": "2024-04-11", "close": 2.41, "volume": 544433.0}, {"date": "2024-04-12", "close": 2.38, "volume": 548241.0}, {"date": "2024-04-15", "close": 2.32, "volume": 1173706.0}, {"date": "2024-04-16", "close": 2.45, "volume": 1469578.0}, {"date": "2024-04-17", "close": 2.42, "volume": 933970.0}, {"date": "2024-04-18", "close": 2.5, "volume": 1370756.0}, {"date": "2024-04-19", "close": 2.6, "volume": 1398014.0}, {"date": "2024-04-22", "close": 2.54, "volume": 1468057.0}, {"date": "2024-04-23", "close": 2.72, "volume": 1631211.0}, {"date": "2024-04-24", "close": 2.69, "volume": 630700.0}, {"date": "2024-04-25", "close": 2.58, "volume": 527348.0}, {"date": "2024-04-26", "close": 2.58, "volume": 603690.0}, {"date": "2024-04-29", "close": 2.42, "volume": 767804.0}, {"date": "2024-04-30", "close": 2.42, "volume": 591383.0}, {"date": "2024-05-01", "close": 2.41, "volume": 689158.0}, {"date": "2024-05-02", "close": 3.06, "volume": 4720390.0}, {"date": "2024-05-03", "close": 3.17, "volume": 3085614.0}, {"date": "2024-05-06", "close": 3.17, "volume": 1938629.0}, {"date": "2024-05-07", "close": 3.21, "volume": 1134941.0}, {"date": "2024-05-08", "close": 3.14, "volume": 1178069.0}, {"date": "2024-05-09", "close": 3.29, "volume": 1510639.0}, {"date": "2024-05-10", "close": 3.21, "volume": 844258.0}, {"date": "2024-05-13", "close": 3.36, "volume": 921352.0}, {"date": "2024-05-14", "close": 3.35, "volume": 814455.0}, {"date": "2024-05-15", "close": 3.38, "volume": 831505.0}, {"date": "2024-05-16", "close": 3.55, "volume": 2354871.0}, {"date": "2024-05-17", "close": 3.72, "volume": 2729493.0}, {"date": "2024-05-20", "close": 3.45, "volume": 1446766.0}, {"date": "2024-05-21", "close": 3.48, "volume": 882912.0}, {"date": "2024-05-22", "close": 3.4, "volume": 813154.0}, {"date": "2024-05-23", "close": 3.45, "volume": 799717.0}, {"date": "2024-05-24", "close": 3.71, "volume": 1781168.0}, {"date": "2024-05-28", "close": 3.77, "volume": 1643424.0}, {"date": "2024-05-29", "close": 3.71, "volume": 1133254.0}, {"date": "2024-05-30", "close": 3.75, "volume": 1172227.0}, {"date": "2024-05-31", "close": 3.76, "volume": 921036.0}, {"date": "2024-06-03", "close": 3.87, "volume": 1478454.0}, {"date": "2024-06-04", "close": 4.05, "volume": 2068423.0}, {"date": "2024-06-05", "close": 4.23, "volume": 2839943.0}, {"date": "2024-06-06", "close": 4.14, "volume": 1077709.0}, {"date": "2024-06-07", "close": 4.0, "volume": 1246456.0}, {"date": "2024-06-10", "close": 4.27, "volume": 1554364.0}, {"date": "2024-06-11", "close": 4.25, "volume": 811368.0}, {"date": "2024-06-12", "close": 4.41, "volume": 1363154.0}, {"date": "2024-06-13", "close": 4.4, "volume": 1825259.0}, {"date": "2024-06-14", "close": 4.4, "volume": 1496661.0}, {"date": "2024-06-17", "close": 4.38, "volume": 1063812.0}, {"date": "2024-06-18", "close": 4.39, "volume": 1658604.0}, {"date": "2024-06-20", "close": 4.34, "volume": 1120083.0}, {"date": "2024-06-21", "close": 4.42, "volume": 3285895.0}, {"date": "2024-06-24", "close": 4.51, "volume": 1502138.0}, {"date": "2024-06-25", "close": 4.6, "volume": 2146106.0}, {"date": "2024-06-26", "close": 4.47, "volume": 1278818.0}, {"date": "2024-06-27", "close": 4.47, "volume": 990482.0}, {"date": "2024-06-28", "close": 4.61, "volume": 3174534.0}, {"date": "2024-07-01", "close": 4.69, "volume": 1506779.0}, {"date": "2024-07-02", "close": 4.8, "volume": 1684924.0}, {"date": "2024-07-03", "close": 4.82, "volume": 520524.0}, {"date": "2024-07-05", "close": 4.65, "volume": 1490430.0}, {"date": "2024-07-08", "close": 4.55, "volume": 973360.0}, {"date": "2024-07-09", "close": 4.45, "volume": 1042785.0}, {"date": "2024-07-10", "close": 4.56, "volume": 749765.0}, {"date": "2024-07-11", "close": 4.87, "volume": 1790371.0}, {"date": "2024-07-12", "close": 4.76, "volume": 869808.0}, {"date": "2024-07-15", "close": 4.86, "volume": 1649170.0}, {"date": "2024-07-16", "close": 5.0, "volume": 1630098.0}, {"date": "2024-07-17", "close": 4.87, "volume": 1419854.0}, {"date": "2024-07-18", "close": 4.66, "volume": 1009317.0}, {"date": "2024-07-19", "close": 4.65, "volume": 833051.0}, {"date": "2024-07-22", "close": 4.85, "volume": 1128999.0}, {"date": "2024-07-23", "close": 4.96, "volume": 817942.0}, {"date": "2024-07-24", "close": 4.86, "volume": 1088232.0}, {"date": "2024-07-25", "close": 4.76, "volume": 757088.0}, {"date": "2024-07-26", "close": 4.84, "volume": 615574.0}, {"date": "2024-07-29", "close": 4.75, "volume": 568695.0}, {"date": "2024-07-30", "close": 4.84, "volume": 1232224.0}, {"date": "2024-07-31", "close": 4.91, "volume": 1918889.0}, {"date": "2024-08-01", "close": 4.52, "volume": 3284679.0}, {"date": "2024-08-02", "close": 4.28, "volume": 1188584.0}, {"date": "2024-08-05", "close": 4.04, "volume": 1689565.0}, {"date": "2024-08-06", "close": 4.41, "volume": 1888816.0}, {"date": "2024-08-07", "close": 4.37, "volume": 869182.0}, {"date": "2024-08-08", "close": 4.39, "volume": 661190.0}, {"date": "2024-08-09", "close": 4.3, "volume": 1297876.0}, {"date": "2024-08-12", "close": 4.21, "volume": 2967608.0}, {"date": "2024-08-13", "close": 4.49, "volume": 5159522.0}, {"date": "2024-08-14", "close": 4.45, "volume": 982304.0}, {"date": "2024-08-15", "close": 4.75, "volume": 1358884.0}, {"date": "2024-08-16", "close": 4.71, "volume": 1118319.0}, {"date": "2024-08-19", "close": 4.95, "volume": 1358367.0}, {"date": "2024-08-20", "close": 5.02, "volume": 1557754.0}, {"date": "2024-08-21", "close": 4.96, "volume": 694335.0}, {"date": "2024-08-22", "close": 4.81, "volume": 516519.0}, {"date": "2024-08-23", "close": 4.89, "volume": 1408258.0}, {"date": "2024-08-26", "close": 5.73, "volume": 5397355.0}, {"date": "2024-08-27", "close": 5.78, "volume": 2246468.0}, {"date": "2024-08-28", "close": 5.44, "volume": 2235124.0}, {"date": "2024-08-29", "close": 5.34, "volume": 1405460.0}, {"date": "2024-08-30", "close": 5.29, "volume": 3009159.0}, {"date": "2024-09-03", "close": 4.99, "volume": 1858799.0}, {"date": "2024-09-04", "close": 4.87, "volume": 1110132.0}, {"date": "2024-09-05", "close": 4.79, "volume": 1858672.0}, {"date": "2024-09-06", "close": 4.57, "volume": 2213650.0}, {"date": "2024-09-09", "close": 4.36, "volume": 1658206.0}, {"date": "2024-09-10", "close": 4.25, "volume": 2161304.0}, {"date": "2024-09-11", "close": 4.28, "volume": 1344356.0}, {"date": "2024-09-12", "close": 4.47, "volume": 1379940.0}, {"date": "2024-09-13", "close": 4.55, "volume": 1334780.0}, {"date": "2024-09-16", "close": 4.61, "volume": 1663514.0}, {"date": "2024-09-17", "close": 5.47, "volume": 4208859.0}, {"date": "2024-09-18", "close": 5.61, "volume": 3579864.0}, {"date": "2024-09-19", "close": 5.61, "volume": 1850471.0}, {"date": "2024-09-20", "close": 5.22, "volume": 4975412.0}, {"date": "2024-09-23", "close": 5.37, "volume": 1227487.0}, {"date": "2024-09-24", "close": 5.6, "volume": 1710710.0}, {"date": "2024-09-25", "close": 5.45, "volume": 1395568.0}, {"date": "2024-09-26", "close": 5.46, "volume": 1111779.0}, {"date": "2024-09-27", "close": 5.64, "volume": 1147262.0}, {"date": "2024-09-30", "close": 5.62, "volume": 1928561.0}, {"date": "2024-10-01", "close": 5.5, "volume": 1669690.0}, {"date": "2024-10-02", "close": 5.54, "volume": 956349.0}, {"date": "2024-10-03", "close": 5.43, "volume": 755832.0}, {"date": "2024-10-04", "close": 5.69, "volume": 642694.0}, {"date": "2024-10-07", "close": 5.5, "volume": 687310.0}, {"date": "2024-10-08", "close": 5.64, "volume": 956588.0}, {"date": "2024-10-09", "close": 5.71, "volume": 1313246.0}, {"date": "2024-10-10", "close": 5.31, "volume": 947260.0}, {"date": "2024-10-11", "close": 5.39, "volume": 2134025.0}, {"date": "2024-10-14", "close": 5.42, "volume": 620940.0}, {"date": "2024-10-15", "close": 5.74, "volume": 1889024.0}, {"date": "2024-10-16", "close": 5.69, "volume": 800988.0}, {"date": "2024-10-17", "close": 5.48, "volume": 1100431.0}, {"date": "2024-10-18", "close": 5.45, "volume": 749726.0}, {"date": "2024-10-21", "close": 5.22, "volume": 763342.0}, {"date": "2024-10-22", "close": 5.34, "volume": 743762.0}, {"date": "2024-10-23", "close": 5.54, "volume": 917771.0}, {"date": "2024-10-24", "close": 5.62, "volume": 886595.0}, {"date": "2024-10-25", "close": 5.59, "volume": 834244.0}, {"date": "2024-10-28", "close": 5.79, "volume": 1073747.0}, {"date": "2024-10-29", "close": 5.68, "volume": 824568.0}, {"date": "2024-10-30", "close": 5.81, "volume": 1423227.0}, {"date": "2024-10-31", "close": 4.69, "volume": 7428966.0}, {"date": "2024-11-01", "close": 4.68, "volume": 2540337.0}, {"date": "2024-11-04", "close": 4.87, "volume": 2314063.0}, {"date": "2024-11-05", "close": 4.97, "volume": 1251529.0}, {"date": "2024-11-06", "close": 5.29, "volume": 1577056.0}, {"date": "2024-11-07", "close": 5.46, "volume": 1119877.0}, {"date": "2024-11-08", "close": 5.55, "volume": 974612.0}, {"date": "2024-11-11", "close": 5.65, "volume": 1820347.0}, {"date": "2024-11-12", "close": 5.47, "volume": 1044371.0}, {"date": "2024-11-13", "close": 5.2, "volume": 1073026.0}, {"date": "2024-11-14", "close": 5.1, "volume": 739938.0}, {"date": "2024-11-15", "close": 4.94, "volume": 713161.0}, {"date": "2024-11-18", "close": 4.92, "volume": 668883.0}, {"date": "2024-11-19", "close": 4.96, "volume": 798729.0}, {"date": "2024-11-20", "close": 5.0, "volume": 594888.0}, {"date": "2024-11-21", "close": 5.15, "volume": 990310.0}, {"date": "2024-11-22", "close": 5.38, "volume": 776182.0}, {"date": "2024-11-25", "close": 5.41, "volume": 877451.0}, {"date": "2024-11-26", "close": 5.15, "volume": 815573.0}, {"date": "2024-11-27", "close": 5.13, "volume": 640626.0}, {"date": "2024-11-29", "close": 5.19, "volume": 375015.0}, {"date": "2024-12-02", "close": 5.3, "volume": 1051735.0}, {"date": "2024-12-03", "close": 5.22, "volume": 637644.0}, {"date": "2024-12-04", "close": 5.45, "volume": 752038.0}, {"date": "2024-12-05", "close": 5.2, "volume": 736683.0}, {"date": "2024-12-06", "close": 5.29, "volume": 484278.0}, {"date": "2024-12-09", "close": 5.44, "volume": 786973.0}, {"date": "2024-12-10", "close": 5.33, "volume": 1060718.0}, {"date": "2024-12-11", "close": 5.46, "volume": 1487363.0}, {"date": "2024-12-12", "close": 5.63, "volume": 1778256.0}, {"date": "2024-12-13", "close": 5.32, "volume": 1417366.0}, {"date": "2024-12-16", "close": 5.36, "volume": 862581.0}, {"date": "2024-12-17", "close": 5.52, "volume": 2350817.0}, {"date": "2024-12-18", "close": 5.02, "volume": 1562862.0}, {"date": "2024-12-19", "close": 4.91, "volume": 691183.0}, {"date": "2024-12-20", "close": 5.09, "volume": 2208715.0}, {"date": "2024-12-23", "close": 5.04, "volume": 758566.0}, {"date": "2024-12-24", "close": 5.1, "volume": 338049.0}, {"date": "2024-12-26", "close": 5.09, "volume": 451681.0}, {"date": "2024-12-27", "close": 4.98, "volume": 900948.0}, {"date": "2024-12-30", "close": 4.95, "volume": 728314.0}, {"date": "2024-12-31", "close": 5.06, "volume": 1104468.0}, {"date": "2025-01-02", "close": 5.07, "volume": 1277194.0}, {"date": "2025-01-03", "close": 5.36, "volume": 984637.0}, {"date": "2025-01-06", "close": 5.15, "volume": 972565.0}, {"date": "2025-01-07", "close": 5.04, "volume": 794994.0}, {"date": "2025-01-08", "close": 5.15, "volume": 1346144.0}, {"date": "2025-01-10", "close": 4.98, "volume": 1062988.0}, {"date": "2025-01-13", "close": 4.95, "volume": 896074.0}, {"date": "2025-01-14", "close": 4.95, "volume": 516155.0}, {"date": "2025-01-15", "close": 5.12, "volume": 813809.0}, {"date": "2025-01-16", "close": 5.01, "volume": 720738.0}, {"date": "2025-01-17", "close": 4.98, "volume": 543500.0}, {"date": "2025-01-21", "close": 4.84, "volume": 1519351.0}, {"date": "2025-01-22", "close": 4.76, "volume": 1184292.0}, {"date": "2025-01-23", "close": 4.79, "volume": 1229148.0}, {"date": "2025-01-24", "close": 4.75, "volume": 1043007.0}, {"date": "2025-01-27", "close": 4.56, "volume": 1155605.0}, {"date": "2025-01-28", "close": 4.59, "volume": 916535.0}, {"date": "2025-01-29", "close": 4.58, "volume": 906169.0}, {"date": "2025-01-30", "close": 4.64, "volume": 715453.0}, {"date": "2025-01-31", "close": 4.52, "volume": 780121.0}, {"date": "2025-02-03", "close": 4.44, "volume": 1003863.0}, {"date": "2025-02-04", "close": 4.6, "volume": 1176569.0}, {"date": "2025-02-05", "close": 4.56, "volume": 953374.0}, {"date": "2025-02-06", "close": 4.71, "volume": 859680.0}, {"date": "2025-02-07", "close": 4.66, "volume": 1058625.0}, {"date": "2025-02-10", "close": 4.67, "volume": 955776.0}, {"date": "2025-02-11", "close": 4.68, "volume": 442567.0}, {"date": "2025-02-12", "close": 4.67, "volume": 1095414.0}, {"date": "2025-02-13", "close": 4.88, "volume": 955240.0}, {"date": "2025-02-14", "close": 4.95, "volume": 1157710.0}, {"date": "2025-02-18", "close": 4.79, "volume": 993138.0}, {"date": "2025-02-19", "close": 4.8, "volume": 1334289.0}, {"date": "2025-02-20", "close": 4.62, "volume": 2155956.0}, {"date": "2025-02-21", "close": 4.3, "volume": 1991566.0}, {"date": "2025-02-24", "close": 4.05, "volume": 2178416.0}, {"date": "2025-02-25", "close": 4.04, "volume": 1565670.0}, {"date": "2025-02-26", "close": 4.01, "volume": 1176556.0}, {"date": "2025-02-27", "close": 3.94, "volume": 869821.0}, {"date": "2025-02-28", "close": 4.04, "volume": 998931.0}, {"date": "2025-03-03", "close": 3.75, "volume": 1524253.0}, {"date": "2025-03-04", "close": 3.73, "volume": 1321422.0}, {"date": "2025-03-05", "close": 3.7, "volume": 917978.0}, {"date": "2025-03-06", "close": 3.54, "volume": 1145624.0}, {"date": "2025-03-07", "close": 3.47, "volume": 1039514.0}, {"date": "2025-03-10", "close": 3.21, "volume": 1912893.0}, {"date": "2025-03-11", "close": 3.28, "volume": 5532771.0}, {"date": "2025-03-12", "close": 3.2, "volume": 1792313.0}, {"date": "2025-03-13", "close": 3.0, "volume": 1270808.0}, {"date": "2025-03-14", "close": 3.09, "volume": 1075832.0}, {"date": "2025-03-17", "close": 3.07, "volume": 1079571.0}, {"date": "2025-03-18", "close": 3.02, "volume": 1553910.0}, {"date": "2025-03-19", "close": 3.2, "volume": 1440982.0}, {"date": "2025-03-20", "close": 3.14, "volume": 1234613.0}, {"date": "2025-03-21", "close": 3.06, "volume": 2056669.0}, {"date": "2025-03-24", "close": 3.15, "volume": 929510.0}, {"date": "2025-03-25", "close": 3.11, "volume": 996467.0}, {"date": "2025-03-26", "close": 3.09, "volume": 1094100.0}, {"date": "2025-03-27", "close": 3.06, "volume": 1162916.0}, {"date": "2025-03-28", "close": 2.94, "volume": 1025191.0}, {"date": "2025-03-31", "close": 2.89, "volume": 2179145.0}, {"date": "2025-04-01", "close": 3.02, "volume": 2120552.0}, {"date": "2025-04-02", "close": 3.25, "volume": 1605390.0}, {"date": "2025-04-03", "close": 2.99, "volume": 2890867.0}, {"date": "2025-04-04", "close": 2.84, "volume": 2538182.0}, {"date": "2025-04-07", "close": 2.72, "volume": 4300830.0}, {"date": "2025-04-08", "close": 2.64, "volume": 2236610.0}, {"date": "2025-04-09", "close": 2.94, "volume": 1936634.0}, {"date": "2025-04-10", "close": 2.73, "volume": 1188794.0}, {"date": "2025-04-11", "close": 2.67, "volume": 1989212.0}, {"date": "2025-04-14", "close": 2.84, "volume": 1442009.0}, {"date": "2025-04-15", "close": 2.88, "volume": 1481351.0}, {"date": "2025-04-16", "close": 2.96, "volume": 1897362.0}, {"date": "2025-04-17", "close": 3.54, "volume": 5955047.0}, {"date": "2025-04-21", "close": 3.47, "volume": 4681459.0}, {"date": "2025-04-22", "close": 3.47, "volume": 1393697.0}, {"date": "2025-04-23", "close": 3.46, "volume": 1476193.0}, {"date": "2025-04-24", "close": 3.44, "volume": 1589034.0}, {"date": "2025-04-25", "close": 3.48, "volume": 1040965.0}, {"date": "2025-04-28", "close": 3.42, "volume": 939308.0}, {"date": "2025-04-29", "close": 3.41, "volume": 1091328.0}, {"date": "2025-04-30", "close": 3.2, "volume": 2222449.0}, {"date": "2025-05-01", "close": 3.09, "volume": 3076053.0}, {"date": "2025-05-02", "close": 3.18, "volume": 1283639.0}, {"date": "2025-05-05", "close": 3.23, "volume": 2388551.0}, {"date": "2025-05-06", "close": 3.15, "volume": 978396.0}, {"date": "2025-05-07", "close": 3.31, "volume": 1873401.0}, {"date": "2025-05-08", "close": 3.52, "volume": 1907027.0}, {"date": "2025-05-09", "close": 3.71, "volume": 2218116.0}, {"date": "2025-05-12", "close": 3.71, "volume": 2485806.0}, {"date": "2025-05-13", "close": 3.71, "volume": 917745.0}, {"date": "2025-05-14", "close": 3.71, "volume": 1639963.0}, {"date": "2025-05-15", "close": 3.54, "volume": 3072822.0}, {"date": "2025-05-16", "close": 3.6, "volume": 1944851.0}, {"date": "2025-05-19", "close": 3.51, "volume": 862684.0}, {"date": "2025-05-20", "close": 3.6, "volume": 964844.0}, {"date": "2025-05-21", "close": 3.49, "volume": 1504983.0}, {"date": "2025-05-22", "close": 3.41, "volume": 1495306.0}, {"date": "2025-05-23", "close": 3.42, "volume": 742170.0}, {"date": "2025-05-27", "close": 3.48, "volume": 911806.0}, {"date": "2025-05-28", "close": 3.43, "volume": 911659.0}, {"date": "2025-05-29", "close": 3.47, "volume": 1255449.0}, {"date": "2025-05-30", "close": 3.54, "volume": 1286566.0}, {"date": "2025-06-02", "close": 3.45, "volume": 2924688.0}, {"date": "2025-06-03", "close": 3.49, "volume": 1541185.0}, {"date": "2025-06-04", "close": 3.5, "volume": 2104845.0}, {"date": "2025-06-05", "close": 3.54, "volume": 1522870.0}, {"date": "2025-06-06", "close": 3.57, "volume": 1411474.0}, {"date": "2025-06-09", "close": 3.56, "volume": 1833792.0}, {"date": "2025-06-10", "close": 3.52, "volume": 1721137.0}, {"date": "2025-06-11", "close": 3.59, "volume": 1731512.0}, {"date": "2025-06-12", "close": 3.52, "volume": 1052724.0}, {"date": "2025-06-13", "close": 3.4, "volume": 1235505.0}, {"date": "2025-06-16", "close": 3.41, "volume": 1207577.0}, {"date": "2025-06-17", "close": 3.44, "volume": 2145553.0}, {"date": "2025-06-18", "close": 3.42, "volume": 1689747.0}, {"date": "2025-06-20", "close": 3.29, "volume": 3142321.0}, {"date": "2025-06-23", "close": 3.3, "volume": 1538404.0}, {"date": "2025-06-24", "close": 3.45, "volume": 954038.0}, {"date": "2025-06-25", "close": 3.45, "volume": 883985.0}, {"date": "2025-06-26", "close": 3.51, "volume": 778928.0}, {"date": "2025-06-27", "close": 3.58, "volume": 4243727.0}, {"date": "2025-06-30", "close": 3.58, "volume": 1268375.0}, {"date": "2025-07-01", "close": 3.68, "volume": 994570.0}, {"date": "2025-07-02", "close": 3.78, "volume": 924776.0}, {"date": "2025-07-03", "close": 3.81, "volume": 622130.0}, {"date": "2025-07-07", "close": 3.63, "volume": 2309208.0}, {"date": "2025-07-08", "close": 3.71, "volume": 1706912.0}, {"date": "2025-07-09", "close": 3.82, "volume": 1476001.0}, {"date": "2025-07-10", "close": 3.94, "volume": 1780043.0}, {"date": "2025-07-11", "close": 3.9, "volume": 1206564.0}, {"date": "2025-07-14", "close": 3.8, "volume": 2505530.0}, {"date": "2025-07-15", "close": 3.68, "volume": 947923.0}, {"date": "2025-07-16", "close": 3.62, "volume": 1166606.0}, {"date": "2025-07-17", "close": 3.62, "volume": 719340.0}, {"date": "2025-07-18", "close": 3.54, "volume": 2196748.0}, {"date": "2025-07-21", "close": 3.56, "volume": 1222184.0}, {"date": "2025-07-22", "close": 3.73, "volume": 2318298.0}, {"date": "2025-07-23", "close": 3.8, "volume": 813072.0}, {"date": "2025-07-24", "close": 3.7, "volume": 1758526.0}, {"date": "2025-07-25", "close": 3.69, "volume": 1184518.0}, {"date": "2025-07-28", "close": 3.76, "volume": 877415.0}, {"date": "2025-07-29", "close": 3.62, "volume": 2234114.0}, {"date": "2025-07-30", "close": 3.65, "volume": 5002252.0}, {"date": "2025-07-31", "close": 3.81, "volume": 4443495.0}, {"date": "2025-08-01", "close": 4.02, "volume": 2571916.0}, {"date": "2025-08-04", "close": 4.17, "volume": 1818471.0}, {"date": "2025-08-05", "close": 4.17, "volume": 1391567.0}, {"date": "2025-08-06", "close": 4.12, "volume": 1599440.0}, {"date": "2025-08-07", "close": 4.03, "volume": 1517949.0}, {"date": "2025-08-08", "close": 3.89, "volume": 1661358.0}, {"date": "2025-08-11", "close": 3.86, "volume": 2287691.0}, {"date": "2025-08-12", "close": 4.11, "volume": 1793689.0}, {"date": "2025-08-13", "close": 4.34, "volume": 1724581.0}, {"date": "2025-08-14", "close": 4.25, "volume": 1270727.0}, {"date": "2025-08-15", "close": 4.23, "volume": 1826564.0}, {"date": "2025-08-18", "close": 4.24, "volume": 1412975.0}, {"date": "2025-08-19", "close": 4.13, "volume": 1852721.0}, {"date": "2025-08-20", "close": 4.02, "volume": 1724459.0}, {"date": "2025-08-21", "close": 4.13, "volume": 1453393.0}, {"date": "2025-08-22", "close": 4.25, "volume": 3323297.0}, {"date": "2025-08-25", "close": 4.03, "volume": 1619744.0}, {"date": "2025-08-26", "close": 4.05, "volume": 1593279.0}, {"date": "2025-08-27", "close": 4.1, "volume": 1529896.0}, {"date": "2025-08-28", "close": 4.1, "volume": 1419461.0}, {"date": "2025-08-29", "close": 4.11, "volume": 1277177.0}, {"date": "2025-09-02", "close": 4.04, "volume": 1103625.0}, {"date": "2025-09-03", "close": 4.18, "volume": 1406587.0}, {"date": "2025-09-04", "close": 4.11, "volume": 809379.0}, {"date": "2025-09-05", "close": 4.29, "volume": 1483481.0}, {"date": "2025-09-08", "close": 4.16, "volume": 769061.0}, {"date": "2025-09-09", "close": 4.1, "volume": 685072.0}, {"date": "2025-09-10", "close": 4.1, "volume": 926997.0}, {"date": "2025-09-11", "close": 4.31, "volume": 804902.0}, {"date": "2025-09-12", "close": 4.23, "volume": 658256.0}, {"date": "2025-09-15", "close": 4.37, "volume": 1094271.0}, {"date": "2025-09-16", "close": 4.38, "volume": 1063385.0}, {"date": "2025-09-17", "close": 4.27, "volume": 1161612.0}, {"date": "2025-09-18", "close": 4.38, "volume": 980022.0}, {"date": "2025-09-19", "close": 4.3, "volume": 3107569.0}, {"date": "2025-09-22", "close": 4.29, "volume": 844642.0}, {"date": "2025-09-23", "close": 4.28, "volume": 1033653.0}, {"date": "2025-09-24", "close": 4.33, "volume": 801551.0}, {"date": "2025-09-25", "close": 4.27, "volume": 874364.0}, {"date": "2025-09-26", "close": 4.24, "volume": 866194.0}, {"date": "2025-09-29", "close": 4.16, "volume": 1903338.0}, {"date": "2025-09-30", "close": 4.13, "volume": 559664.0}, {"date": "2025-10-01", "close": 4.19, "volume": 1235432.0}, {"date": "2025-10-02", "close": 4.15, "volume": 1021268.0}, {"date": "2025-10-03", "close": 4.16, "volume": 531640.0}, {"date": "2025-10-06", "close": 4.1, "volume": 1675715.0}, {"date": "2025-10-07", "close": 3.9, "volume": 1961950.0}, {"date": "2025-10-08", "close": 3.87, "volume": 1448500.0}, {"date": "2025-10-09", "close": 3.7, "volume": 2617178.0}, {"date": "2025-10-10", "close": 3.51, "volume": 1099644.0}, {"date": "2025-10-13", "close": 3.49, "volume": 1021032.0}, {"date": "2025-10-14", "close": 3.59, "volume": 1707049.0}, {"date": "2025-10-15", "close": 3.71, "volume": 2162397.0}, {"date": "2025-10-16", "close": 3.63, "volume": 1637106.0}, {"date": "2025-10-17", "close": 3.56, "volume": 1233220.0}, {"date": "2025-10-20", "close": 3.55, "volume": 1251565.0}, {"date": "2025-10-21", "close": 3.66, "volume": 647648.0}, {"date": "2025-10-22", "close": 3.73, "volume": 1669425.0}, {"date": "2025-10-23", "close": 3.77, "volume": 694749.0}, {"date": "2025-10-24", "close": 3.77, "volume": 1025767.0}, {"date": "2025-10-27", "close": 3.68, "volume": 1170937.0}, {"date": "2025-10-28", "close": 4.07, "volume": 5886100.0}, {"date": "2025-10-29", "close": 4.11, "volume": 4613257.0}, {"date": "2025-10-30", "close": 5.25, "volume": 15073820.0}, {"date": "2025-10-31", "close": 5.3, "volume": 4560918.0}, {"date": "2025-11-03", "close": 5.27, "volume": 4649645.0}, {"date": "2025-11-04", "close": 5.09, "volume": 2855981.0}, {"date": "2025-11-05", "close": 5.1, "volume": 2395707.0}, {"date": "2025-11-06", "close": 5.04, "volume": 1945233.0}, {"date": "2025-11-07", "close": 5.08, "volume": 3420650.0}, {"date": "2025-11-10", "close": 5.17, "volume": 1857948.0}, {"date": "2025-11-11", "close": 5.09, "volume": 1374109.0}, {"date": "2025-11-12", "close": 4.98, "volume": 3312513.0}, {"date": "2025-11-13", "close": 4.87, "volume": 1785102.0}, {"date": "2025-11-14", "close": 4.64, "volume": 1596700.0}, {"date": "2025-11-17", "close": 4.55, "volume": 2164593.0}, {"date": "2025-11-18", "close": 4.6, "volume": 591615.0}, {"date": "2025-11-19", "close": 4.42, "volume": 1525033.0}, {"date": "2025-11-20", "close": 4.41, "volume": 1946710.0}, {"date": "2025-11-21", "close": 4.59, "volume": 1847429.0}, {"date": "2025-11-24", "close": 4.72, "volume": 1442870.0}, {"date": "2025-11-25", "close": 4.96, "volume": 1272467.0}, {"date": "2025-11-26", "close": 5.02, "volume": 1429429.0}, {"date": "2025-11-28", "close": 5.01, "volume": 1051941.0}, {"date": "2025-12-01", "close": 4.97, "volume": 836518.0}, {"date": "2025-12-02", "close": 4.95, "volume": 1362745.0}, {"date": "2025-12-03", "close": 5.07, "volume": 953918.0}, {"date": "2025-12-04", "close": 5.06, "volume": 1081008.0}, {"date": "2025-12-05", "close": 5.51, "volume": 2806501.0}, {"date": "2025-12-08", "close": 5.21, "volume": 1066846.0}, {"date": "2025-12-09", "close": 5.34, "volume": 601538.0}, {"date": "2025-12-10", "close": 5.59, "volume": 1987122.0}, {"date": "2025-12-11", "close": 5.65, "volume": 1283257.0}, {"date": "2025-12-12", "close": 5.49, "volume": 1630504.0}, {"date": "2025-12-15", "close": 5.55, "volume": 986740.0}, {"date": "2025-12-16", "close": 5.5, "volume": 1266729.0}, {"date": "2025-12-17", "close": 5.52, "volume": 1449073.0}, {"date": "2025-12-18", "close": 5.62, "volume": 1250974.0}, {"date": "2025-12-19", "close": 5.49, "volume": 1637554.0}, {"date": "2025-12-22", "close": 5.37, "volume": 548277.0}, {"date": "2025-12-23", "close": 5.34, "volume": 960516.0}, {"date": "2025-12-24", "close": 5.36, "volume": 241831.0}, {"date": "2025-12-26", "close": 5.42, "volume": 473054.0}, {"date": "2025-12-29", "close": 5.26, "volume": 692404.0}, {"date": "2025-12-30", "close": 5.22, "volume": 557689.0}, {"date": "2025-12-31", "close": 5.15, "volume": 827111.0}, {"date": "2026-01-02", "close": 5.21, "volume": 824138.0}, {"date": "2026-01-05", "close": 5.31, "volume": 2501796.0}, {"date": "2026-01-06", "close": 5.39, "volume": 1296350.0}, {"date": "2026-01-07", "close": 5.62, "volume": 1012194.0}, {"date": "2026-01-08", "close": 5.95, "volume": 2449655.0}, {"date": "2026-01-09", "close": 5.84, "volume": 1627487.0}, {"date": "2026-01-12", "close": 5.97, "volume": 1897251.0}, {"date": "2026-01-13", "close": 5.97, "volume": 1557093.0}, {"date": "2026-01-14", "close": 6.01, "volume": 1076235.0}, {"date": "2026-01-15", "close": 6.11, "volume": 1401142.0}, {"date": "2026-01-16", "close": 5.96, "volume": 1506098.0}, {"date": "2026-01-20", "close": 5.95, "volume": 1309759.0}, {"date": "2026-01-21", "close": 5.92, "volume": 940136.0}, {"date": "2026-01-22", "close": 6.05, "volume": 1037427.0}, {"date": "2026-01-23", "close": 5.88, "volume": 738643.0}, {"date": "2026-01-26", "close": 5.96, "volume": 1891965.0}, {"date": "2026-01-27", "close": 5.97, "volume": 631578.0}, {"date": "2026-01-28", "close": 5.83, "volume": 908689.0}, {"date": "2026-01-29", "close": 5.96, "volume": 830828.0}, {"date": "2026-01-30", "close": 5.92, "volume": 1597806.0}, {"date": "2026-02-02", "close": 5.92, "volume": 1298158.0}, {"date": "2026-02-03", "close": 5.79, "volume": 1708301.0}, {"date": "2026-02-04", "close": 5.95, "volume": 1415259.0}, {"date": "2026-02-05", "close": 5.93, "volume": 1623762.0}, {"date": "2026-02-06", "close": 5.82, "volume": 1390228.0}, {"date": "2026-02-09", "close": 5.89, "volume": 864473.0}, {"date": "2026-02-10", "close": 6.01, "volume": 3647309.0}, {"date": "2026-02-11", "close": 6.17, "volume": 1374584.0}, {"date": "2026-02-12", "close": 6.07, "volume": 2297297.0}, {"date": "2026-02-13", "close": 5.96, "volume": 1130715.0}, {"date": "2026-02-17", "close": 5.89, "volume": 1306984.0}, {"date": "2026-02-18", "close": 5.93, "volume": 1245493.0}, {"date": "2026-02-19", "close": 6.04, "volume": 1407009.0}, {"date": "2026-02-20", "close": 6.2, "volume": 1212896.0}, {"date": "2026-02-23", "close": 5.99, "volume": 1172722.0}, {"date": "2026-02-24", "close": 5.85, "volume": 1125874.0}, {"date": "2026-02-25", "close": 6.12, "volume": 1047514.0}, {"date": "2026-02-26", "close": 6.4, "volume": 3086575.0}, {"date": "2026-02-27", "close": 5.95, "volume": 3150511.0}, {"date": "2026-03-02", "close": 5.94, "volume": 1955296.0}, {"date": "2026-03-03", "close": 5.99, "volume": 2827750.0}, {"date": "2026-03-04", "close": 6.27, "volume": 1325712.0}, {"date": "2026-03-05", "close": 6.42, "volume": 1752354.0}, {"date": "2026-03-06", "close": 6.36, "volume": 2437060.0}, {"date": "2026-03-09", "close": 6.51, "volume": 2334391.0}, {"date": "2026-03-10", "close": 6.54, "volume": 4235664.0}, {"date": "2026-03-11", "close": 6.5, "volume": 1508460.0}, {"date": "2026-03-12", "close": 6.39, "volume": 2939452.0}, {"date": "2026-03-13", "close": 6.36, "volume": 1758130.0}, {"date": "2026-03-16", "close": 6.36, "volume": 1881260.0}, {"date": "2026-03-17", "close": 6.5, "volume": 1751898.0}, {"date": "2026-03-18", "close": 6.37, "volume": 2071785.0}, {"date": "2026-03-19", "close": 6.49, "volume": 1166947.0}, {"date": "2026-03-20", "close": 6.44, "volume": 2489746.0}, {"date": "2026-03-23", "close": 6.59, "volume": 1170216.0}, {"date": "2026-03-24", "close": 6.7, "volume": 2101996.0}, {"date": "2026-03-25", "close": 6.77, "volume": 1651782.0}, {"date": "2026-03-26", "close": 6.66, "volume": 2634676.0}, {"date": "2026-03-27", "close": 6.79, "volume": 2620860.0}, {"date": "2026-03-30", "close": 6.8, "volume": 1847972.0}, {"date": "2026-03-31", "close": 7.05, "volume": 2419506.0}, {"date": "2026-04-01", "close": 7.1, "volume": 3030269.0}, {"date": "2026-04-02", "close": 7.1, "volume": 1914660.0}, {"date": "2026-04-06", "close": 7.05, "volume": 1322170.0}, {"date": "2026-04-07", "close": 7.0, "volume": 958405.0}, {"date": "2026-04-08", "close": 6.96, "volume": 1145240.0}, {"date": "2026-04-09", "close": 6.73, "volume": 3949087.0}, {"date": "2026-04-10", "close": 6.98, "volume": 1541990.0}, {"date": "2026-04-13", "close": 7.08, "volume": 2282436.0}, {"date": "2026-04-14", "close": 7.19, "volume": 1584639.0}, {"date": "2026-04-15", "close": 7.41, "volume": 2385273.0}, {"date": "2026-04-16", "close": 7.33, "volume": 1427056.0}, {"date": "2026-04-17", "close": 7.31, "volume": 1698747.0}, {"date": "2026-04-20", "close": 7.17, "volume": 1331038.0}, {"date": "2026-04-21", "close": 7.34, "volume": 1717638.0}, {"date": "2026-04-22", "close": 7.43, "volume": 1022554.0}, {"date": "2026-04-23", "close": 7.26, "volume": 1528271.0}, {"date": "2026-04-24", "close": 7.29, "volume": 1187743.0}, {"date": "2026-04-27", "close": 7.26, "volume": 1069785.0}, {"date": "2026-04-28", "close": 7.39, "volume": 1338688.0}, {"date": "2026-04-29", "close": 7.28, "volume": 2464876.0}, {"date": "2026-04-30", "close": 7.23, "volume": 2704746.0}, {"date": "2026-05-01", "close": 7.38, "volume": 1897506.0}, {"date": "2026-05-04", "close": 6.8, "volume": 3273901.0}, {"date": "2026-05-05", "close": 7.2, "volume": 1979325.0}, {"date": "2026-05-06", "close": 7.19, "volume": 2178672.0}, {"date": "2026-05-07", "close": 7.35, "volume": 1731342.0}, {"date": "2026-05-08", "close": 7.63, "volume": 1442111.0}, {"date": "2026-05-11", "close": 7.3, "volume": 1453389.0}, {"date": "2026-05-12", "close": 7.32, "volume": 2091785.0}, {"date": "2026-05-13", "close": 7.5, "volume": 1388699.0}, {"date": "2026-05-14", "close": 7.27, "volume": 1414173.0}, {"date": "2026-05-15", "close": 7.39, "volume": 1677170.0}, {"date": "2026-05-18", "close": 7.61, "volume": 918944.0}, {"date": "2026-05-19", "close": 7.51, "volume": 1350736.0}, {"date": "2026-05-20", "close": 7.45, "volume": 1618311.0}, {"date": "2026-05-21", "close": 7.56, "volume": 1125132.0}, {"date": "2026-05-22", "close": 7.56, "volume": 1082639.0}, {"date": "2026-05-26", "close": 7.73, "volume": 1631035.0}, {"date": "2026-05-27", "close": 7.82, "volume": 1291028.0}, {"date": "2026-05-28", "close": 7.72, "volume": 1440363.0}, {"date": "2026-05-29", "close": 7.81, "volume": 2806366.0}, {"date": "2026-06-01", "close": 8.16, "volume": 1985763.0}, {"date": "2026-06-02", "close": 7.79, "volume": 1782919.0}, {"date": "2026-06-03", "close": 7.95, "volume": 1481884.0}, {"date": "2026-06-04", "close": 8.17, "volume": 1597653.0}, {"date": "2026-06-05", "close": 8.15, "volume": 2056994.0}, {"date": "2026-06-08", "close": 7.85, "volume": 1843432.0}, {"date": "2026-06-09", "close": 7.91, "volume": 2006761.0}, {"date": "2026-06-10", "close": 7.92, "volume": 1392214.0}, {"date": "2026-06-11", "close": 7.67, "volume": 1401804.0}, {"date": "2026-06-12", "close": 7.74, "volume": 1145392.0}, {"date": "2026-06-15", "close": 7.6, "volume": 1410185.0}, {"date": "2026-06-16", "close": 7.76, "volume": 1087313.0}, {"date": "2026-06-17", "close": 7.92, "volume": 1295481.0}, {"date": "2026-06-18", "close": 7.88, "volume": 1936918.0}, {"date": "2026-06-22", "close": 7.76, "volume": 1049627.0}, {"date": "2026-06-23", "close": 8.02, "volume": 1348786.0}, {"date": "2026-06-24", "close": 8.01, "volume": 1395788.0}, {"date": "2026-06-25", "close": 7.94, "volume": 1438383.0}, {"date": "2026-06-26", "close": 8.35, "volume": 3502024.0}, {"date": "2026-06-29", "close": 8.65, "volume": 2276684.0}, {"date": "2026-06-30", "close": 8.55, "volume": 1631804.0}, {"date": "2026-07-01", "close": 8.86, "volume": 1409892.0}, {"date": "2026-07-02", "close": 8.83, "volume": 1531124.0}, {"date": "2026-07-06", "close": 8.67, "volume": 1442986.0}, {"date": "2026-07-07", "close": 8.58, "volume": 1405355.0}, {"date": "2026-07-08", "close": 8.47, "volume": 1406269.0}, {"date": "2026-07-09", "close": 8.44, "volume": 1179905.0}, {"date": "2026-07-10", "close": 8.51, "volume": 1158821.0}, {"date": "2026-07-13", "close": 8.59, "volume": 1010725.0}, {"date": "2026-07-14", "close": 8.42, "volume": 794135.0}, {"date": "2026-07-15", "close": 8.57, "volume": 1489354.0}, {"date": "2026-07-16", "close": 8.68, "volume": 1529017.0}, {"date": "2026-07-17", "close": 8.5, "volume": 1032334.0}, {"date": "2026-07-20", "close": 8.42, "volume": 914991.0}, {"date": "2026-07-21", "close": 8.57, "volume": 1601589.0}, {"date": "2026-07-22", "close": 8.53, "volume": 1452277.0}, {"date": "2026-07-23", "close": 8.34, "volume": 2792469.0}, {"date": "2026-07-24", "close": 8.4, "volume": 1214206.0}], "refreshing": true}