{"ticker": "TV", "overview": {"name": "Grupo Televisa S.A.B. Common Stock", "country": "United States"}, "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": "TV", "has_prices": true, "as_of": "2026-07-24", "last": 2.75, "prev_close": 2.79, "change": -0.040000000000000036, "change_pct": -0.014336917562724026, "session_volume": 2358939.0, "vwap_5": 2.7687376205000245, "vwap_20": 2.733231675268197, "vwap_60": 2.7816613956173013, "vwap_250": 2.802042061266831, "high_52w": 3.44, "low_52w": 2.59, "avg_volume_20": 925891.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003742", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 2.9% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003742-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0002012383-26-003188", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003188-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001999371-26-012228", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Jean Emilio Fernando Azcarraga", "who_key": "AZCARRAGA JEAN EMILIO FERNANDO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AZCARRAGA JEAN EMILIO FERNANDO moves to a 22.3% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/1274175/0001999371-26-012228-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001193125-26-259707", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DE ANGOITIA ALFONSO moves to a 7.1% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/0001193125-26-259707-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001193125-26-259706", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 7.1% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001193125-26-259706-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001999371-26-012252", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 9.4% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001999371-26-012252-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0000019617-26-000153", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. adjusts its stake in TV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0000019617-26-000153-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0000019617-26-000156", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 4.8% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0000019617-26-000156-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0001999371-26-007540", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Jean Emilio Fernando Azcarraga", "who_key": "AZCARRAGA JEAN EMILIO FERNANDO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AZCARRAGA JEAN EMILIO FERNANDO adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274175/0001999371-26-007540-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0001193125-26-138594", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DE ANGOITIA ALFONSO adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/0001193125-26-138594-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0001193125-26-138598", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001193125-26-138598-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003742", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 2.9% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003742-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0002012383-26-003188", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003188-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001999371-26-012228", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Jean Emilio Fernando Azcarraga", "who_key": "AZCARRAGA JEAN EMILIO FERNANDO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AZCARRAGA JEAN EMILIO FERNANDO moves to a 22.3% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/1274175/0001999371-26-012228-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001193125-26-259707", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DE ANGOITIA ALFONSO moves to a 7.1% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/0001193125-26-259707-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001193125-26-259706", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 7.1% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001193125-26-259706-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0001999371-26-012252", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 9.4% activist stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001999371-26-012252-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0000019617-26-000153", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. adjusts its stake in TV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0000019617-26-000153-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0000019617-26-000156", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. moves to a 4.8% passive stake in TV", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0000019617-26-000156-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0001999371-26-007540", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Jean Emilio Fernando Azcarraga", "who_key": "AZCARRAGA JEAN EMILIO FERNANDO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AZCARRAGA JEAN EMILIO FERNANDO adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274175/0001999371-26-007540-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0001193125-26-138594", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Alfonso De Angoitia", "who_key": "DE ANGOITIA ALFONSO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DE ANGOITIA ALFONSO adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1724519/0001193125-26-138594-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0001193125-26-138598", "src": "13DG", "ticker": "TV", "cik": "912892", "company": "GRUPO TELEVISA, S.A.B.", "company_raw": "GRUPO TELEVISA, S.A.B.", "who": "Grupo Televisa, s.a.b.", "who_key": "GRUPO TELEVISA, S.A.B.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GRUPO TELEVISA, S.A.B. adjusts its stake in TV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/912892/0001193125-26-138598-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "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": "Grupo Televisa S.A.B. Common Stock", "new_value": "GRUPO TELEVISA, S.A.B.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912892", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912892", "applied": 1, "detected_at": "2026-10-28T09:28:50.435043"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.06, "volume": 730087.0}, {"date": "2021-07-28", "close": 13.89, "volume": 774817.0}, {"date": "2021-07-29", "close": 13.66, "volume": 1473595.0}, {"date": "2021-07-30", "close": 13.55, "volume": 1164121.0}, {"date": "2021-08-02", "close": 13.28, "volume": 1245242.0}, {"date": "2021-08-03", "close": 13.47, "volume": 1975659.0}, {"date": "2021-08-04", "close": 12.92, "volume": 1171369.0}, {"date": "2021-08-05", "close": 13.13, "volume": 1090323.0}, {"date": "2021-08-06", "close": 13.1, "volume": 936045.0}, {"date": "2021-08-09", "close": 13.0, "volume": 589968.0}, {"date": "2021-08-10", "close": 13.04, "volume": 795136.0}, {"date": "2021-08-11", "close": 12.98, "volume": 581783.0}, {"date": "2021-08-12", "close": 12.58, "volume": 1424182.0}, {"date": "2021-08-13", "close": 12.8, "volume": 887054.0}, {"date": "2021-08-16", "close": 12.74, "volume": 600705.0}, {"date": "2021-08-17", "close": 12.63, "volume": 565729.0}, {"date": "2021-08-18", "close": 12.77, "volume": 1868666.0}, {"date": "2021-08-19", "close": 12.31, "volume": 806500.0}, {"date": "2021-08-20", "close": 12.26, "volume": 806297.0}, {"date": "2021-08-23", "close": 12.64, "volume": 625799.0}, {"date": "2021-08-24", "close": 12.84, "volume": 542999.0}, {"date": "2021-08-25", "close": 12.58, "volume": 1085188.0}, {"date": "2021-08-26", "close": 12.5, "volume": 953070.0}, {"date": "2021-08-27", "close": 12.77, "volume": 614486.0}, {"date": "2021-08-30", "close": 12.8, "volume": 621696.0}, {"date": "2021-08-31", "close": 13.13, "volume": 838297.0}, {"date": "2021-09-01", "close": 12.76, "volume": 717770.0}, {"date": "2021-09-02", "close": 12.89, "volume": 566319.0}, {"date": "2021-09-03", "close": 12.52, "volume": 671444.0}, {"date": "2021-09-07", "close": 12.7, "volume": 1180281.0}, {"date": "2021-09-08", "close": 12.52, "volume": 357379.0}, {"date": "2021-09-09", "close": 12.6, "volume": 924062.0}, {"date": "2021-09-10", "close": 12.26, "volume": 862756.0}, {"date": "2021-09-13", "close": 12.31, "volume": 676691.0}, {"date": "2021-09-14", "close": 12.25, "volume": 696819.0}, {"date": "2021-09-15", "close": 12.59, "volume": 1129763.0}, {"date": "2021-09-16", "close": 12.6, "volume": 515652.0}, {"date": "2021-09-17", "close": 12.48, "volume": 1314861.0}, {"date": "2021-09-20", "close": 12.01, "volume": 1068512.0}, {"date": "2021-09-21", "close": 12.06, "volume": 1180636.0}, {"date": "2021-09-22", "close": 12.26, "volume": 472457.0}, {"date": "2021-09-23", "close": 12.18, "volume": 663460.0}, {"date": "2021-09-24", "close": 11.76, "volume": 1399185.0}, {"date": "2021-09-27", "close": 11.66, "volume": 890273.0}, {"date": "2021-09-28", "close": 11.22, "volume": 893598.0}, {"date": "2021-09-29", "close": 11.16, "volume": 563234.0}, {"date": "2021-09-30", "close": 10.98, "volume": 2811020.0}, {"date": "2021-10-01", "close": 11.19, "volume": 1527936.0}, {"date": "2021-10-04", "close": 11.08, "volume": 1328613.0}, {"date": "2021-10-05", "close": 11.42, "volume": 2298863.0}, {"date": "2021-10-06", "close": 11.45, "volume": 1502410.0}, {"date": "2021-10-07", "close": 11.51, "volume": 1240265.0}, {"date": "2021-10-08", "close": 11.46, "volume": 845539.0}, {"date": "2021-10-11", "close": 11.27, "volume": 1188719.0}, {"date": "2021-10-12", "close": 11.55, "volume": 939313.0}, {"date": "2021-10-13", "close": 11.65, "volume": 597649.0}, {"date": "2021-10-14", "close": 11.78, "volume": 759691.0}, {"date": "2021-10-15", "close": 11.98, "volume": 1064154.0}, {"date": "2021-10-18", "close": 11.78, "volume": 430362.0}, {"date": "2021-10-19", "close": 11.73, "volume": 766654.0}, {"date": "2021-10-20", "close": 11.82, "volume": 469402.0}, {"date": "2021-10-21", "close": 11.71, "volume": 1060024.0}, {"date": "2021-10-22", "close": 11.3, "volume": 962283.0}, {"date": "2021-10-25", "close": 11.0, "volume": 3899401.0}, {"date": "2021-10-26", "close": 10.71, "volume": 2245177.0}, {"date": "2021-10-27", "close": 10.68, "volume": 1435798.0}, {"date": "2021-10-28", "close": 10.44, "volume": 1603929.0}, {"date": "2021-10-29", "close": 10.12, "volume": 1259508.0}, {"date": "2021-11-01", "close": 10.44, "volume": 1111583.0}, {"date": "2021-11-02", "close": 10.4, "volume": 678720.0}, {"date": "2021-11-03", "close": 10.61, "volume": 1069932.0}, {"date": "2021-11-04", "close": 10.61, "volume": 920189.0}, {"date": "2021-11-05", "close": 10.53, "volume": 824573.0}, {"date": "2021-11-08", "close": 10.64, "volume": 969288.0}, {"date": "2021-11-09", "close": 10.46, "volume": 798651.0}, {"date": "2021-11-10", "close": 10.48, "volume": 2365260.0}, {"date": "2021-11-11", "close": 10.21, "volume": 1465730.0}, {"date": "2021-11-12", "close": 10.17, "volume": 1036708.0}, {"date": "2021-11-15", "close": 10.15, "volume": 537797.0}, {"date": "2021-11-16", "close": 10.01, "volume": 1403049.0}, {"date": "2021-11-17", "close": 9.95, "volume": 897310.0}, {"date": "2021-11-18", "close": 9.86, "volume": 1314093.0}, {"date": "2021-11-19", "close": 10.01, "volume": 1869025.0}, {"date": "2021-11-22", "close": 9.71, "volume": 1141145.0}, {"date": "2021-11-23", "close": 9.83, "volume": 1535564.0}, {"date": "2021-11-24", "close": 9.31, "volume": 1532315.0}, {"date": "2021-11-26", "close": 9.07, "volume": 1508973.0}, {"date": "2021-11-29", "close": 9.16, "volume": 1413446.0}, {"date": "2021-11-30", "close": 9.19, "volume": 2356686.0}, {"date": "2021-12-01", "close": 9.07, "volume": 1358117.0}, {"date": "2021-12-02", "close": 9.72, "volume": 1710723.0}, {"date": "2021-12-03", "close": 9.61, "volume": 1466345.0}, {"date": "2021-12-06", "close": 9.94, "volume": 2718178.0}, {"date": "2021-12-07", "close": 10.06, "volume": 1537691.0}, {"date": "2021-12-08", "close": 9.83, "volume": 1421762.0}, {"date": "2021-12-09", "close": 9.57, "volume": 1115469.0}, {"date": "2021-12-10", "close": 9.79, "volume": 1495803.0}, {"date": "2021-12-13", "close": 9.5, "volume": 1334615.0}, {"date": "2021-12-14", "close": 9.41, "volume": 858921.0}, {"date": "2021-12-15", "close": 9.23, "volume": 1360441.0}, {"date": "2021-12-16", "close": 9.18, "volume": 778523.0}, {"date": "2021-12-17", "close": 9.29, "volume": 905152.0}, {"date": "2021-12-20", "close": 9.04, "volume": 780129.0}, {"date": "2021-12-21", "close": 9.26, "volume": 589868.0}, {"date": "2021-12-22", "close": 9.4, "volume": 453571.0}, {"date": "2021-12-23", "close": 9.48, "volume": 955999.0}, {"date": "2021-12-27", "close": 9.52, "volume": 604123.0}, {"date": "2021-12-28", "close": 9.42, "volume": 721895.0}, {"date": "2021-12-29", "close": 9.22, "volume": 520279.0}, {"date": "2021-12-30", "close": 9.34, "volume": 558447.0}, {"date": "2021-12-31", "close": 9.37, "volume": 1150225.0}, {"date": "2022-01-03", "close": 9.44, "volume": 668979.0}, {"date": "2022-01-04", "close": 9.52, "volume": 1178519.0}, {"date": "2022-01-05", "close": 9.66, "volume": 1978104.0}, {"date": "2022-01-06", "close": 9.78, "volume": 1317748.0}, {"date": "2022-01-07", "close": 10.01, "volume": 1969729.0}, {"date": "2022-01-10", "close": 9.86, "volume": 764640.0}, {"date": "2022-01-11", "close": 10.09, "volume": 1100231.0}, {"date": "2022-01-12", "close": 10.45, "volume": 1755221.0}, {"date": "2022-01-13", "close": 10.6, "volume": 1422887.0}, {"date": "2022-01-14", "close": 10.49, "volume": 893759.0}, {"date": "2022-01-18", "close": 10.49, "volume": 1326102.0}, {"date": "2022-01-19", "close": 10.23, "volume": 957078.0}, {"date": "2022-01-20", "close": 10.06, "volume": 866417.0}, {"date": "2022-01-21", "close": 9.79, "volume": 1843052.0}, {"date": "2022-01-24", "close": 9.6, "volume": 1239664.0}, {"date": "2022-01-25", "close": 9.56, "volume": 1636641.0}, {"date": "2022-01-26", "close": 9.54, "volume": 948379.0}, {"date": "2022-01-27", "close": 9.73, "volume": 1494980.0}, {"date": "2022-01-28", "close": 9.61, "volume": 1676272.0}, {"date": "2022-01-31", "close": 10.23, "volume": 1711469.0}, {"date": "2022-02-01", "close": 10.42, "volume": 1660973.0}, {"date": "2022-02-02", "close": 10.41, "volume": 931465.0}, {"date": "2022-02-03", "close": 10.22, "volume": 901774.0}, {"date": "2022-02-04", "close": 10.44, "volume": 1266403.0}, {"date": "2022-02-07", "close": 10.41, "volume": 748685.0}, {"date": "2022-02-08", "close": 10.73, "volume": 1518503.0}, {"date": "2022-02-09", "close": 10.79, "volume": 1416819.0}, {"date": "2022-02-10", "close": 10.75, "volume": 1314446.0}, {"date": "2022-02-11", "close": 10.87, "volume": 1551130.0}, {"date": "2022-02-14", "close": 10.57, "volume": 1362468.0}, {"date": "2022-02-15", "close": 10.68, "volume": 1372569.0}, {"date": "2022-02-16", "close": 11.02, "volume": 1372596.0}, {"date": "2022-02-17", "close": 10.85, "volume": 1173692.0}, {"date": "2022-02-18", "close": 10.51, "volume": 1364200.0}, {"date": "2022-02-22", "close": 10.5, "volume": 1883080.0}, {"date": "2022-02-23", "close": 10.22, "volume": 1916033.0}, {"date": "2022-02-24", "close": 10.04, "volume": 1453060.0}, {"date": "2022-02-25", "close": 10.5, "volume": 1014058.0}, {"date": "2022-02-28", "close": 10.67, "volume": 2107754.0}, {"date": "2022-03-01", "close": 10.29, "volume": 1460594.0}, {"date": "2022-03-02", "close": 10.48, "volume": 1521514.0}, {"date": "2022-03-03", "close": 10.43, "volume": 1084307.0}, {"date": "2022-03-04", "close": 9.99, "volume": 981991.0}, {"date": "2022-03-07", "close": 9.19, "volume": 1707092.0}, {"date": "2022-03-08", "close": 9.53, "volume": 2776568.0}, {"date": "2022-03-09", "close": 10.13, "volume": 1296805.0}, {"date": "2022-03-10", "close": 9.83, "volume": 1190063.0}, {"date": "2022-03-11", "close": 9.83, "volume": 542653.0}, {"date": "2022-03-14", "close": 9.8, "volume": 920803.0}, {"date": "2022-03-15", "close": 9.91, "volume": 824219.0}, {"date": "2022-03-16", "close": 10.32, "volume": 1264901.0}, {"date": "2022-03-17", "close": 10.26, "volume": 1797944.0}, {"date": "2022-03-18", "close": 10.84, "volume": 2548392.0}, {"date": "2022-03-21", "close": 10.63, "volume": 612338.0}, {"date": "2022-03-22", "close": 11.22, "volume": 1207682.0}, {"date": "2022-03-23", "close": 11.24, "volume": 1441781.0}, {"date": "2022-03-24", "close": 11.55, "volume": 1211875.0}, {"date": "2022-03-25", "close": 11.52, "volume": 794193.0}, {"date": "2022-03-28", "close": 11.43, "volume": 1323409.0}, {"date": "2022-03-29", "close": 11.71, "volume": 1706612.0}, {"date": "2022-03-30", "close": 11.64, "volume": 1958306.0}, {"date": "2022-03-31", "close": 11.7, "volume": 3393368.0}, {"date": "2022-04-01", "close": 11.71, "volume": 1065334.0}, {"date": "2022-04-04", "close": 11.55, "volume": 905360.0}, {"date": "2022-04-05", "close": 11.09, "volume": 935381.0}, {"date": "2022-04-06", "close": 10.96, "volume": 857462.0}, {"date": "2022-04-07", "close": 10.88, "volume": 648220.0}, {"date": "2022-04-08", "close": 10.88, "volume": 266709.0}, {"date": "2022-04-11", "close": 11.07, "volume": 782837.0}, {"date": "2022-04-12", "close": 10.89, "volume": 693618.0}, {"date": "2022-04-13", "close": 11.04, "volume": 529850.0}, {"date": "2022-04-14", "close": 10.95, "volume": 442067.0}, {"date": "2022-04-18", "close": 10.98, "volume": 382649.0}, {"date": "2022-04-19", "close": 11.29, "volume": 1904407.0}, {"date": "2022-04-20", "close": 11.35, "volume": 1008057.0}, {"date": "2022-04-21", "close": 10.62, "volume": 1505731.0}, {"date": "2022-04-22", "close": 10.01, "volume": 762961.0}, {"date": "2022-04-25", "close": 9.92, "volume": 1332391.0}, {"date": "2022-04-26", "close": 9.88, "volume": 1052794.0}, {"date": "2022-04-27", "close": 9.27, "volume": 1541130.0}, {"date": "2022-04-28", "close": 9.2, "volume": 1995703.0}, {"date": "2022-04-29", "close": 9.23, "volume": 2259136.0}, {"date": "2022-05-02", "close": 9.23, "volume": 2118728.0}, {"date": "2022-05-03", "close": 9.39, "volume": 1264188.0}, {"date": "2022-05-04", "close": 9.17, "volume": 1509185.0}, {"date": "2022-05-05", "close": 8.64, "volume": 1602931.0}, {"date": "2022-05-06", "close": 8.31, "volume": 1941546.0}, {"date": "2022-05-09", "close": 7.96, "volume": 1361693.0}, {"date": "2022-05-10", "close": 8.06, "volume": 1568404.0}, {"date": "2022-05-11", "close": 7.98, "volume": 1260673.0}, {"date": "2022-05-12", "close": 8.23, "volume": 1466003.0}, {"date": "2022-05-13", "close": 8.47, "volume": 1270392.0}, {"date": "2022-05-16", "close": 8.61, "volume": 1090883.0}, {"date": "2022-05-17", "close": 8.9, "volume": 2305917.0}, {"date": "2022-05-18", "close": 8.57, "volume": 1603481.0}, {"date": "2022-05-19", "close": 8.76, "volume": 835033.0}, {"date": "2022-05-20", "close": 9.15, "volume": 1112384.0}, {"date": "2022-05-23", "close": 9.3, "volume": 750350.0}, {"date": "2022-05-24", "close": 9.23, "volume": 1334999.0}, {"date": "2022-05-25", "close": 9.32, "volume": 1129351.0}, {"date": "2022-05-26", "close": 9.76, "volume": 936522.0}, {"date": "2022-05-27", "close": 9.92, "volume": 881943.0}, {"date": "2022-05-31", "close": 10.21, "volume": 1764612.0}, {"date": "2022-06-01", "close": 10.01, "volume": 1240691.0}, {"date": "2022-06-02", "close": 9.97, "volume": 1227715.0}, {"date": "2022-06-03", "close": 9.66, "volume": 1047565.0}, {"date": "2022-06-06", "close": 9.33, "volume": 1242132.0}, {"date": "2022-06-07", "close": 9.5, "volume": 1079007.0}, {"date": "2022-06-08", "close": 9.47, "volume": 574264.0}, {"date": "2022-06-09", "close": 9.17, "volume": 576604.0}, {"date": "2022-06-10", "close": 8.74, "volume": 1038825.0}, {"date": "2022-06-13", "close": 8.33, "volume": 1873354.0}, {"date": "2022-06-14", "close": 8.04, "volume": 975508.0}, {"date": "2022-06-15", "close": 8.24, "volume": 2014577.0}, {"date": "2022-06-16", "close": 8.08, "volume": 2011401.0}, {"date": "2022-06-17", "close": 8.47, "volume": 1470283.0}, {"date": "2022-06-21", "close": 8.49, "volume": 851628.0}, {"date": "2022-06-22", "close": 8.48, "volume": 595568.0}, {"date": "2022-06-23", "close": 8.39, "volume": 1017568.0}, {"date": "2022-06-24", "close": 8.7, "volume": 1156352.0}, {"date": "2022-06-27", "close": 8.64, "volume": 695933.0}, {"date": "2022-06-28", "close": 8.68, "volume": 1215226.0}, {"date": "2022-06-29", "close": 8.65, "volume": 867916.0}, {"date": "2022-06-30", "close": 8.18, "volume": 3391382.0}, {"date": "2022-07-01", "close": 8.27, "volume": 986030.0}, {"date": "2022-07-05", "close": 8.13, "volume": 766011.0}, {"date": "2022-07-06", "close": 8.05, "volume": 1052134.0}, {"date": "2022-07-07", "close": 8.0, "volume": 1172323.0}, {"date": "2022-07-08", "close": 7.99, "volume": 950488.0}, {"date": "2022-07-11", "close": 7.75, "volume": 1947454.0}, {"date": "2022-07-12", "close": 7.81, "volume": 669438.0}, {"date": "2022-07-13", "close": 7.81, "volume": 1147318.0}, {"date": "2022-07-14", "close": 7.78, "volume": 959223.0}, {"date": "2022-07-15", "close": 7.94, "volume": 512323.0}, {"date": "2022-07-18", "close": 8.0, "volume": 470804.0}, {"date": "2022-07-19", "close": 8.0, "volume": 810991.0}, {"date": "2022-07-20", "close": 8.05, "volume": 1084394.0}, {"date": "2022-07-21", "close": 7.98, "volume": 818655.0}, {"date": "2022-07-22", "close": 7.91, "volume": 617653.0}, {"date": "2022-07-25", "close": 7.86, "volume": 824981.0}, {"date": "2022-07-26", "close": 7.54, "volume": 1635086.0}, {"date": "2022-07-27", "close": 7.67, "volume": 1379482.0}, {"date": "2022-07-28", "close": 7.85, "volume": 2970619.0}, {"date": "2022-07-29", "close": 7.82, "volume": 1510427.0}, {"date": "2022-08-01", "close": 7.78, "volume": 2746061.0}, {"date": "2022-08-02", "close": 7.41, "volume": 1590279.0}, {"date": "2022-08-03", "close": 7.43, "volume": 1434446.0}, {"date": "2022-08-04", "close": 7.47, "volume": 1663001.0}, {"date": "2022-08-05", "close": 7.33, "volume": 2174162.0}, {"date": "2022-08-08", "close": 7.43, "volume": 2156753.0}, {"date": "2022-08-09", "close": 7.33, "volume": 777822.0}, {"date": "2022-08-10", "close": 7.5, "volume": 3506967.0}, {"date": "2022-08-11", "close": 7.34, "volume": 1497379.0}, {"date": "2022-08-12", "close": 7.47, "volume": 1835337.0}, {"date": "2022-08-15", "close": 7.47, "volume": 1129449.0}, {"date": "2022-08-16", "close": 7.46, "volume": 1578869.0}, {"date": "2022-08-17", "close": 7.09, "volume": 1458477.0}, {"date": "2022-08-18", "close": 7.2, "volume": 1175910.0}, {"date": "2022-08-19", "close": 7.07, "volume": 760607.0}, {"date": "2022-08-22", "close": 6.76, "volume": 1148177.0}, {"date": "2022-08-23", "close": 6.85, "volume": 1054957.0}, {"date": "2022-08-24", "close": 6.84, "volume": 1164066.0}, {"date": "2022-08-25", "close": 6.99, "volume": 1499697.0}, {"date": "2022-08-26", "close": 6.83, "volume": 1346943.0}, {"date": "2022-08-29", "close": 6.67, "volume": 927099.0}, {"date": "2022-08-30", "close": 6.52, "volume": 875714.0}, {"date": "2022-08-31", "close": 6.33, "volume": 2215149.0}, {"date": "2022-09-01", "close": 6.24, "volume": 1653836.0}, {"date": "2022-09-02", "close": 6.37, "volume": 1079801.0}, {"date": "2022-09-06", "close": 6.21, "volume": 903994.0}, {"date": "2022-09-07", "close": 6.32, "volume": 2043702.0}, {"date": "2022-09-08", "close": 6.25, "volume": 824794.0}, {"date": "2022-09-09", "close": 6.43, "volume": 708160.0}, {"date": "2022-09-12", "close": 6.65, "volume": 698563.0}, {"date": "2022-09-13", "close": 6.36, "volume": 757637.0}, {"date": "2022-09-14", "close": 6.23, "volume": 702040.0}, {"date": "2022-09-15", "close": 6.19, "volume": 890969.0}, {"date": "2022-09-16", "close": 5.98, "volume": 784416.0}, {"date": "2022-09-19", "close": 6.13, "volume": 1005930.0}, {"date": "2022-09-20", "close": 6.05, "volume": 1258522.0}, {"date": "2022-09-21", "close": 5.81, "volume": 1497233.0}, {"date": "2022-09-22", "close": 5.78, "volume": 1038989.0}, {"date": "2022-09-23", "close": 5.66, "volume": 1629243.0}, {"date": "2022-09-26", "close": 5.38, "volume": 1437412.0}, {"date": "2022-09-27", "close": 5.46, "volume": 1736680.0}, {"date": "2022-09-28", "close": 5.66, "volume": 4315974.0}, {"date": "2022-09-29", "close": 5.52, "volume": 2660931.0}, {"date": "2022-09-30", "close": 5.38, "volume": 1935592.0}, {"date": "2022-10-03", "close": 5.44, "volume": 1749306.0}, {"date": "2022-10-04", "close": 5.68, "volume": 2612029.0}, {"date": "2022-10-05", "close": 5.54, "volume": 1827917.0}, {"date": "2022-10-06", "close": 5.37, "volume": 3841826.0}, {"date": "2022-10-07", "close": 5.26, "volume": 1493285.0}, {"date": "2022-10-10", "close": 5.29, "volume": 1073668.0}, {"date": "2022-10-11", "close": 5.27, "volume": 2052207.0}, {"date": "2022-10-12", "close": 5.33, "volume": 1887769.0}, {"date": "2022-10-13", "close": 5.35, "volume": 4717368.0}, {"date": "2022-10-14", "close": 5.06, "volume": 1841073.0}, {"date": "2022-10-17", "close": 5.33, "volume": 3096870.0}, {"date": "2022-10-18", "close": 5.26, "volume": 1340707.0}, {"date": "2022-10-19", "close": 5.14, "volume": 1316940.0}, {"date": "2022-10-20", "close": 5.23, "volume": 1163369.0}, {"date": "2022-10-21", "close": 5.24, "volume": 1482199.0}, {"date": "2022-10-24", "close": 5.16, "volume": 2086869.0}, {"date": "2022-10-25", "close": 5.2, "volume": 1565373.0}, {"date": "2022-10-26", "close": 5.18, "volume": 2422488.0}, {"date": "2022-10-27", "close": 5.05, "volume": 2137973.0}, {"date": "2022-10-28", "close": 5.2, "volume": 3138393.0}, {"date": "2022-10-31", "close": 5.25, "volume": 2779054.0}, {"date": "2022-11-01", "close": 5.37, "volume": 3426829.0}, {"date": "2022-11-02", "close": 5.26, "volume": 2596258.0}, {"date": "2022-11-03", "close": 5.24, "volume": 7958572.0}, {"date": "2022-11-04", "close": 5.16, "volume": 3492812.0}, {"date": "2022-11-07", "close": 5.2, "volume": 2411391.0}, {"date": "2022-11-08", "close": 5.29, "volume": 5315532.0}, {"date": "2022-11-09", "close": 5.1, "volume": 2604144.0}, {"date": "2022-11-10", "close": 5.32, "volume": 5164826.0}, {"date": "2022-11-11", "close": 5.73, "volume": 5340694.0}, {"date": "2022-11-14", "close": 5.7, "volume": 4139633.0}, {"date": "2022-11-15", "close": 5.69, "volume": 3265698.0}, {"date": "2022-11-16", "close": 5.66, "volume": 2099811.0}, {"date": "2022-11-17", "close": 5.43, "volume": 1870845.0}, {"date": "2022-11-18", "close": 5.4, "volume": 2805360.0}, {"date": "2022-11-21", "close": 5.31, "volume": 3524698.0}, {"date": "2022-11-22", "close": 5.48, "volume": 3743011.0}, {"date": "2022-11-23", "close": 5.34, "volume": 3801336.0}, {"date": "2022-11-25", "close": 5.54, "volume": 2195122.0}, {"date": "2022-11-28", "close": 5.6, "volume": 5645430.0}, {"date": "2022-11-29", "close": 5.33, "volume": 3734822.0}, {"date": "2022-11-30", "close": 5.46, "volume": 4932713.0}, {"date": "2022-12-01", "close": 5.48, "volume": 3833373.0}, {"date": "2022-12-02", "close": 5.25, "volume": 2179337.0}, {"date": "2022-12-05", "close": 5.12, "volume": 2471517.0}, {"date": "2022-12-06", "close": 5.06, "volume": 3729994.0}, {"date": "2022-12-07", "close": 5.06, "volume": 4186160.0}, {"date": "2022-12-08", "close": 5.1, "volume": 1867872.0}, {"date": "2022-12-09", "close": 4.93, "volume": 2074625.0}, {"date": "2022-12-12", "close": 4.81, "volume": 2000356.0}, {"date": "2022-12-13", "close": 5.23, "volume": 11463270.0}, {"date": "2022-12-14", "close": 5.17, "volume": 6316066.0}, {"date": "2022-12-15", "close": 4.84, "volume": 3343272.0}, {"date": "2022-12-16", "close": 4.77, "volume": 3321080.0}, {"date": "2022-12-19", "close": 4.66, "volume": 6203525.0}, {"date": "2022-12-20", "close": 4.61, "volume": 3694325.0}, {"date": "2022-12-21", "close": 4.66, "volume": 3651440.0}, {"date": "2022-12-22", "close": 4.58, "volume": 3512809.0}, {"date": "2022-12-23", "close": 4.75, "volume": 2120913.0}, {"date": "2022-12-27", "close": 4.58, "volume": 2132147.0}, {"date": "2022-12-28", "close": 4.48, "volume": 2945599.0}, {"date": "2022-12-29", "close": 4.62, "volume": 2607790.0}, {"date": "2022-12-30", "close": 4.56, "volume": 3510693.0}, {"date": "2023-01-03", "close": 4.63, "volume": 2097567.0}, {"date": "2023-01-04", "close": 4.85, "volume": 2796818.0}, {"date": "2023-01-05", "close": 4.91, "volume": 3265175.0}, {"date": "2023-01-06", "close": 5.02, "volume": 7658101.0}, {"date": "2023-01-09", "close": 5.04, "volume": 2906947.0}, {"date": "2023-01-10", "close": 5.12, "volume": 3491089.0}, {"date": "2023-01-11", "close": 5.26, "volume": 6843456.0}, {"date": "2023-01-12", "close": 5.39, "volume": 4912017.0}, {"date": "2023-01-13", "close": 5.63, "volume": 8478471.0}, {"date": "2023-01-17", "close": 5.67, "volume": 5310607.0}, {"date": "2023-01-18", "close": 5.74, "volume": 3976743.0}, {"date": "2023-01-19", "close": 5.72, "volume": 3185780.0}, {"date": "2023-01-20", "close": 5.8, "volume": 4329646.0}, {"date": "2023-01-23", "close": 5.9, "volume": 3486334.0}, {"date": "2023-01-24", "close": 5.83, "volume": 4405341.0}, {"date": "2023-01-25", "close": 5.86, "volume": 2447954.0}, {"date": "2023-01-26", "close": 5.97, "volume": 4253281.0}, {"date": "2023-01-27", "close": 5.99, "volume": 2791403.0}, {"date": "2023-01-30", "close": 5.9, "volume": 2402762.0}, {"date": "2023-01-31", "close": 6.15, "volume": 5379879.0}, {"date": "2023-02-01", "close": 6.46, "volume": 4287289.0}, {"date": "2023-02-02", "close": 6.41, "volume": 2981482.0}, {"date": "2023-02-03", "close": 6.15, "volume": 2472528.0}, {"date": "2023-02-06", "close": 5.8, "volume": 1842084.0}, {"date": "2023-02-07", "close": 5.75, "volume": 2485817.0}, {"date": "2023-02-08", "close": 5.74, "volume": 1339979.0}, {"date": "2023-02-09", "close": 5.66, "volume": 1680657.0}, {"date": "2023-02-10", "close": 5.7, "volume": 2193770.0}, {"date": "2023-02-13", "close": 5.9, "volume": 1755075.0}, {"date": "2023-02-14", "close": 5.8, "volume": 3430941.0}, {"date": "2023-02-15", "close": 5.8, "volume": 3379147.0}, {"date": "2023-02-16", "close": 5.86, "volume": 3475106.0}, {"date": "2023-02-17", "close": 5.87, "volume": 3526736.0}, {"date": "2023-02-21", "close": 5.58, "volume": 4694924.0}, {"date": "2023-02-22", "close": 5.7, "volume": 2899383.0}, {"date": "2023-02-23", "close": 5.76, "volume": 2354024.0}, {"date": "2023-02-24", "close": 5.11, "volume": 8252365.0}, {"date": "2023-02-27", "close": 5.22, "volume": 2611052.0}, {"date": "2023-02-28", "close": 4.96, "volume": 5121893.0}, {"date": "2023-03-01", "close": 5.08, "volume": 1940234.0}, {"date": "2023-03-02", "close": 5.24, "volume": 2610425.0}, {"date": "2023-03-03", "close": 5.4, "volume": 2042391.0}, {"date": "2023-03-06", "close": 5.45, "volume": 1649691.0}, {"date": "2023-03-07", "close": 5.28, "volume": 1643988.0}, {"date": "2023-03-08", "close": 5.27, "volume": 1063704.0}, {"date": "2023-03-09", "close": 4.99, "volume": 1998224.0}, {"date": "2023-03-10", "close": 4.82, "volume": 2005130.0}, {"date": "2023-03-13", "close": 4.65, "volume": 1924154.0}, {"date": "2023-03-14", "close": 4.69, "volume": 1605492.0}, {"date": "2023-03-15", "close": 4.61, "volume": 2306370.0}, {"date": "2023-03-16", "close": 4.6, "volume": 1633110.0}, {"date": "2023-03-17", "close": 4.54, "volume": 3168609.0}, {"date": "2023-03-20", "close": 4.49, "volume": 3893595.0}, {"date": "2023-03-21", "close": 4.65, "volume": 1625107.0}, {"date": "2023-03-22", "close": 4.58, "volume": 1630227.0}, {"date": "2023-03-23", "close": 4.58, "volume": 1746859.0}, {"date": "2023-03-24", "close": 4.69, "volume": 3111387.0}, {"date": "2023-03-27", "close": 4.78, "volume": 2401670.0}, {"date": "2023-03-28", "close": 4.89, "volume": 1754505.0}, {"date": "2023-03-29", "close": 5.15, "volume": 3619086.0}, {"date": "2023-03-30", "close": 5.31, "volume": 1941794.0}, {"date": "2023-03-31", "close": 5.29, "volume": 3303172.0}, {"date": "2023-04-03", "close": 5.19, "volume": 1254283.0}, {"date": "2023-04-04", "close": 5.33, "volume": 2259231.0}, {"date": "2023-04-05", "close": 5.15, "volume": 2032901.0}, {"date": "2023-04-06", "close": 5.26, "volume": 2944851.0}, {"date": "2023-04-10", "close": 5.47, "volume": 1925811.0}, {"date": "2023-04-11", "close": 5.6, "volume": 2882183.0}, {"date": "2023-04-12", "close": 5.35, "volume": 1687802.0}, {"date": "2023-04-13", "close": 5.48, "volume": 1772692.0}, {"date": "2023-04-14", "close": 5.37, "volume": 1496363.0}, {"date": "2023-04-17", "close": 5.36, "volume": 1561499.0}, {"date": "2023-04-18", "close": 5.12, "volume": 1590081.0}, {"date": "2023-04-19", "close": 4.96, "volume": 2821378.0}, {"date": "2023-04-20", "close": 4.91, "volume": 1597111.0}, {"date": "2023-04-21", "close": 4.87, "volume": 1241173.0}, {"date": "2023-04-24", "close": 4.86, "volume": 800314.0}, {"date": "2023-04-25", "close": 4.67, "volume": 1630026.0}, {"date": "2023-04-26", "close": 4.66, "volume": 1276031.0}, {"date": "2023-04-27", "close": 4.91, "volume": 1791668.0}, {"date": "2023-04-28", "close": 5.06, "volume": 1263877.0}, {"date": "2023-05-01", "close": 5.01, "volume": 393492.0}, {"date": "2023-05-02", "close": 4.93, "volume": 1605139.0}, {"date": "2023-05-03", "close": 4.81, "volume": 1762036.0}, {"date": "2023-05-04", "close": 4.73, "volume": 1347225.0}, {"date": "2023-05-05", "close": 4.84, "volume": 1461368.0}, {"date": "2023-05-08", "close": 4.85, "volume": 1141744.0}, {"date": "2023-05-09", "close": 4.86, "volume": 1250282.0}, {"date": "2023-05-10", "close": 4.86, "volume": 3650703.0}, {"date": "2023-05-11", "close": 4.81, "volume": 1328674.0}, {"date": "2023-05-12", "close": 4.82, "volume": 1584321.0}, {"date": "2023-05-15", "close": 4.85, "volume": 1536691.0}, {"date": "2023-05-16", "close": 4.87, "volume": 2489356.0}, {"date": "2023-05-17", "close": 4.98, "volume": 897086.0}, {"date": "2023-05-18", "close": 5.0, "volume": 1025107.0}, {"date": "2023-05-19", "close": 4.95, "volume": 890119.0}, {"date": "2023-05-22", "close": 4.79, "volume": 1075580.0}, {"date": "2023-05-23", "close": 4.74, "volume": 1832427.0}, {"date": "2023-05-24", "close": 4.72, "volume": 2243072.0}, {"date": "2023-05-25", "close": 4.63, "volume": 1210133.0}, {"date": "2023-05-26", "close": 4.7, "volume": 1382990.0}, {"date": "2023-05-30", "close": 4.76, "volume": 1546171.0}, {"date": "2023-05-31", "close": 4.81, "volume": 1535716.0}, {"date": "2023-06-01", "close": 4.67, "volume": 4371373.0}, {"date": "2023-06-02", "close": 4.88, "volume": 1420127.0}, {"date": "2023-06-05", "close": 4.98, "volume": 1716033.0}, {"date": "2023-06-06", "close": 5.22, "volume": 3129464.0}, {"date": "2023-06-07", "close": 5.19, "volume": 1828890.0}, {"date": "2023-06-08", "close": 5.14, "volume": 2465704.0}, {"date": "2023-06-09", "close": 5.04, "volume": 1677300.0}, {"date": "2023-06-12", "close": 5.07, "volume": 1304370.0}, {"date": "2023-06-13", "close": 5.21, "volume": 1646081.0}, {"date": "2023-06-14", "close": 5.32, "volume": 1798157.0}, {"date": "2023-06-15", "close": 5.4, "volume": 1609549.0}, {"date": "2023-06-16", "close": 5.32, "volume": 2357015.0}, {"date": "2023-06-20", "close": 5.2, "volume": 1888996.0}, {"date": "2023-06-21", "close": 5.08, "volume": 1690076.0}, {"date": "2023-06-22", "close": 5.07, "volume": 1835569.0}, {"date": "2023-06-23", "close": 5.01, "volume": 1817833.0}, {"date": "2023-06-26", "close": 5.11, "volume": 1142040.0}, {"date": "2023-06-27", "close": 5.27, "volume": 909834.0}, {"date": "2023-06-28", "close": 5.21, "volume": 1008121.0}, {"date": "2023-06-29", "close": 5.17, "volume": 1695699.0}, {"date": "2023-06-30", "close": 5.13, "volume": 1636641.0}, {"date": "2023-07-03", "close": 5.29, "volume": 579865.0}, {"date": "2023-07-05", "close": 5.18, "volume": 729949.0}, {"date": "2023-07-06", "close": 4.89, "volume": 1935469.0}, {"date": "2023-07-07", "close": 4.95, "volume": 1305342.0}, {"date": "2023-07-10", "close": 4.86, "volume": 910898.0}, {"date": "2023-07-11", "close": 4.89, "volume": 1340969.0}, {"date": "2023-07-12", "close": 4.98, "volume": 942344.0}, {"date": "2023-07-13", "close": 5.04, "volume": 506117.0}, {"date": "2023-07-14", "close": 4.77, "volume": 1652917.0}, {"date": "2023-07-17", "close": 4.79, "volume": 1432279.0}, {"date": "2023-07-18", "close": 4.9, "volume": 1561381.0}, {"date": "2023-07-19", "close": 5.01, "volume": 1186587.0}, {"date": "2023-07-20", "close": 4.9, "volume": 1249110.0}, {"date": "2023-07-21", "close": 4.88, "volume": 1128166.0}, {"date": "2023-07-24", "close": 4.85, "volume": 1121864.0}, {"date": "2023-07-25", "close": 4.62, "volume": 2178702.0}, {"date": "2023-07-26", "close": 4.72, "volume": 7007908.0}, {"date": "2023-07-27", "close": 4.98, "volume": 2870576.0}, {"date": "2023-07-28", "close": 5.19, "volume": 2373624.0}, {"date": "2023-07-31", "close": 5.31, "volume": 2088223.0}, {"date": "2023-08-01", "close": 5.11, "volume": 1229459.0}, {"date": "2023-08-02", "close": 4.82, "volume": 1726913.0}, {"date": "2023-08-03", "close": 4.81, "volume": 1308840.0}, {"date": "2023-08-04", "close": 4.91, "volume": 1159631.0}, {"date": "2023-08-07", "close": 4.88, "volume": 937211.0}, {"date": "2023-08-08", "close": 4.91, "volume": 820616.0}, {"date": "2023-08-09", "close": 4.93, "volume": 1139474.0}, {"date": "2023-08-10", "close": 4.86, "volume": 842862.0}, {"date": "2023-08-11", "close": 4.78, "volume": 805250.0}, {"date": "2023-08-14", "close": 4.69, "volume": 1336901.0}, {"date": "2023-08-15", "close": 4.74, "volume": 1020599.0}, {"date": "2023-08-16", "close": 4.69, "volume": 1053488.0}, {"date": "2023-08-17", "close": 4.62, "volume": 715445.0}, {"date": "2023-08-18", "close": 4.62, "volume": 1229826.0}, {"date": "2023-08-21", "close": 4.58, "volume": 878229.0}, {"date": "2023-08-22", "close": 4.49, "volume": 789421.0}, {"date": "2023-08-23", "close": 4.6, "volume": 707415.0}, {"date": "2023-08-24", "close": 4.51, "volume": 675466.0}, {"date": "2023-08-25", "close": 4.43, "volume": 1121073.0}, {"date": "2023-08-28", "close": 4.51, "volume": 717928.0}, {"date": "2023-08-29", "close": 4.52, "volume": 1259527.0}, {"date": "2023-08-30", "close": 4.63, "volume": 1172507.0}, {"date": "2023-08-31", "close": 4.48, "volume": 936417.0}, {"date": "2023-09-01", "close": 4.27, "volume": 1204678.0}, {"date": "2023-09-05", "close": 4.01, "volume": 1324464.0}, {"date": "2023-09-06", "close": 4.0, "volume": 1029509.0}, {"date": "2023-09-07", "close": 3.87, "volume": 1349146.0}, {"date": "2023-09-08", "close": 3.93, "volume": 2670822.0}, {"date": "2023-09-11", "close": 3.72, "volume": 2094872.0}, {"date": "2023-09-12", "close": 3.58, "volume": 1964739.0}, {"date": "2023-09-13", "close": 3.49, "volume": 1922889.0}, {"date": "2023-09-14", "close": 3.48, "volume": 3218551.0}, {"date": "2023-09-15", "close": 3.32, "volume": 2562456.0}, {"date": "2023-09-18", "close": 3.36, "volume": 2796759.0}, {"date": "2023-09-19", "close": 3.41, "volume": 1930613.0}, {"date": "2023-09-20", "close": 3.39, "volume": 1832343.0}, {"date": "2023-09-21", "close": 3.3, "volume": 2558425.0}, {"date": "2023-09-22", "close": 3.23, "volume": 1863056.0}, {"date": "2023-09-25", "close": 3.05, "volume": 2734530.0}, {"date": "2023-09-26", "close": 3.04, "volume": 1528947.0}, {"date": "2023-09-27", "close": 3.16, "volume": 2451673.0}, {"date": "2023-09-28", "close": 3.12, "volume": 4492467.0}, {"date": "2023-09-29", "close": 3.05, "volume": 3065866.0}, {"date": "2023-10-02", "close": 3.07, "volume": 3042609.0}, {"date": "2023-10-03", "close": 2.92, "volume": 1905084.0}, {"date": "2023-10-04", "close": 2.92, "volume": 2984885.0}, {"date": "2023-10-05", "close": 2.89, "volume": 1981497.0}, {"date": "2023-10-06", "close": 2.87, "volume": 1334249.0}, {"date": "2023-10-09", "close": 2.9, "volume": 1693738.0}, {"date": "2023-10-10", "close": 3.04, "volume": 2701334.0}, {"date": "2023-10-11", "close": 3.05, "volume": 1810427.0}, {"date": "2023-10-12", "close": 2.86, "volume": 4787948.0}, {"date": "2023-10-13", "close": 2.76, "volume": 2660611.0}, {"date": "2023-10-16", "close": 2.88, "volume": 3178303.0}, {"date": "2023-10-17", "close": 2.6, "volume": 9771903.0}, {"date": "2023-10-18", "close": 2.58, "volume": 3881242.0}, {"date": "2023-10-19", "close": 2.42, "volume": 6804380.0}, {"date": "2023-10-20", "close": 2.4, "volume": 2938318.0}, {"date": "2023-10-23", "close": 2.37, "volume": 2352621.0}, {"date": "2023-10-24", "close": 2.39, "volume": 3866236.0}, {"date": "2023-10-25", "close": 2.34, "volume": 1650975.0}, {"date": "2023-10-26", "close": 2.33, "volume": 2772559.0}, {"date": "2023-10-27", "close": 2.35, "volume": 6145879.0}, {"date": "2023-10-30", "close": 2.18, "volume": 4033163.0}, {"date": "2023-10-31", "close": 2.31, "volume": 3567194.0}, {"date": "2023-11-01", "close": 2.35, "volume": 2874782.0}, {"date": "2023-11-02", "close": 2.6, "volume": 3939338.0}, {"date": "2023-11-03", "close": 2.56, "volume": 4347161.0}, {"date": "2023-11-06", "close": 2.57, "volume": 1931041.0}, {"date": "2023-11-07", "close": 2.52, "volume": 1397696.0}, {"date": "2023-11-08", "close": 2.47, "volume": 1039867.0}, {"date": "2023-11-09", "close": 2.41, "volume": 1319209.0}, {"date": "2023-11-10", "close": 2.39, "volume": 1108138.0}, {"date": "2023-11-13", "close": 2.37, "volume": 1221473.0}, {"date": "2023-11-14", "close": 2.49, "volume": 1512446.0}, {"date": "2023-11-15", "close": 2.45, "volume": 2783301.0}, {"date": "2023-11-16", "close": 2.4, "volume": 3988503.0}, {"date": "2023-11-17", "close": 2.33, "volume": 2262516.0}, {"date": "2023-11-20", "close": 2.79, "volume": 11499930.0}, {"date": "2023-11-21", "close": 2.68, "volume": 14612550.0}, {"date": "2023-11-22", "close": 2.55, "volume": 5943226.0}, {"date": "2023-11-24", "close": 2.53, "volume": 9521442.0}, {"date": "2023-11-27", "close": 2.56, "volume": 3261062.0}, {"date": "2023-11-28", "close": 2.66, "volume": 3585322.0}, {"date": "2023-11-29", "close": 2.88, "volume": 4995514.0}, {"date": "2023-11-30", "close": 3.22, "volume": 35152620.0}, {"date": "2023-12-01", "close": 3.28, "volume": 5512016.0}, {"date": "2023-12-04", "close": 3.4, "volume": 5352415.0}, {"date": "2023-12-05", "close": 3.29, "volume": 4134045.0}, {"date": "2023-12-06", "close": 3.25, "volume": 4230342.0}, {"date": "2023-12-07", "close": 3.2, "volume": 2698629.0}, {"date": "2023-12-08", "close": 3.22, "volume": 1348559.0}, {"date": "2023-12-11", "close": 3.16, "volume": 2268703.0}, {"date": "2023-12-12", "close": 3.01, "volume": 2728031.0}, {"date": "2023-12-13", "close": 3.22, "volume": 3430379.0}, {"date": "2023-12-14", "close": 3.34, "volume": 3176921.0}, {"date": "2023-12-15", "close": 3.32, "volume": 3801842.0}, {"date": "2023-12-18", "close": 3.25, "volume": 1557592.0}, {"date": "2023-12-19", "close": 3.31, "volume": 1480658.0}, {"date": "2023-12-20", "close": 3.29, "volume": 2116808.0}, {"date": "2023-12-21", "close": 3.43, "volume": 2170570.0}, {"date": "2023-12-22", "close": 3.43, "volume": 1322258.0}, {"date": "2023-12-26", "close": 3.37, "volume": 2099849.0}, {"date": "2023-12-27", "close": 3.36, "volume": 1135303.0}, {"date": "2023-12-28", "close": 3.38, "volume": 1495890.0}, {"date": "2023-12-29", "close": 3.34, "volume": 1685852.0}, {"date": "2024-01-02", "close": 3.36, "volume": 1567784.0}, {"date": "2024-01-03", "close": 3.25, "volume": 1588857.0}, {"date": "2024-01-04", "close": 3.17, "volume": 1083460.0}, {"date": "2024-01-05", "close": 3.11, "volume": 3018736.0}, {"date": "2024-01-08", "close": 3.07, "volume": 1962073.0}, {"date": "2024-01-09", "close": 2.93, "volume": 2341040.0}, {"date": "2024-01-10", "close": 2.86, "volume": 1193694.0}, {"date": "2024-01-11", "close": 2.79, "volume": 1690249.0}, {"date": "2024-01-12", "close": 2.78, "volume": 1603956.0}, {"date": "2024-01-16", "close": 2.69, "volume": 1917037.0}, {"date": "2024-01-17", "close": 2.6, "volume": 1659284.0}, {"date": "2024-01-18", "close": 2.58, "volume": 1383512.0}, {"date": "2024-01-19", "close": 2.81, "volume": 3265148.0}, {"date": "2024-01-22", "close": 2.87, "volume": 1875273.0}, {"date": "2024-01-23", "close": 2.9, "volume": 863506.0}, {"date": "2024-01-24", "close": 2.88, "volume": 1705456.0}, {"date": "2024-01-25", "close": 2.94, "volume": 1670495.0}, {"date": "2024-01-26", "close": 3.18, "volume": 3773521.0}, {"date": "2024-01-29", "close": 3.2, "volume": 2774956.0}, {"date": "2024-01-30", "close": 3.13, "volume": 1991345.0}, {"date": "2024-01-31", "close": 3.01, "volume": 2548480.0}, {"date": "2024-02-01", "close": 3.1, "volume": 1836386.0}, {"date": "2024-02-02", "close": 3.13, "volume": 2143037.0}, {"date": "2024-02-05", "close": 3.01, "volume": 1655563.0}, {"date": "2024-02-06", "close": 3.13, "volume": 1924574.0}, {"date": "2024-02-07", "close": 3.16, "volume": 1844496.0}, {"date": "2024-02-08", "close": 3.03, "volume": 1391590.0}, {"date": "2024-02-09", "close": 3.01, "volume": 2073806.0}, {"date": "2024-02-12", "close": 3.1, "volume": 1581787.0}, {"date": "2024-02-13", "close": 3.02, "volume": 1605838.0}, {"date": "2024-02-14", "close": 3.15, "volume": 1688259.0}, {"date": "2024-02-15", "close": 3.15, "volume": 1654365.0}, {"date": "2024-02-16", "close": 3.47, "volume": 2223288.0}, {"date": "2024-02-20", "close": 3.59, "volume": 5117226.0}, {"date": "2024-02-21", "close": 3.6, "volume": 2949476.0}, {"date": "2024-02-22", "close": 3.2, "volume": 2536298.0}, {"date": "2024-02-23", "close": 3.22, "volume": 2994599.0}, {"date": "2024-02-26", "close": 3.16, "volume": 2140321.0}, {"date": "2024-02-27", "close": 3.16, "volume": 2126976.0}, {"date": "2024-02-28", "close": 2.98, "volume": 2080260.0}, {"date": "2024-02-29", "close": 2.99, "volume": 3065496.0}, {"date": "2024-03-01", "close": 2.98, "volume": 1150846.0}, {"date": "2024-03-04", "close": 2.97, "volume": 843371.0}, {"date": "2024-03-05", "close": 2.94, "volume": 1394206.0}, {"date": "2024-03-06", "close": 2.95, "volume": 830119.0}, {"date": "2024-03-07", "close": 2.93, "volume": 880857.0}, {"date": "2024-03-08", "close": 2.95, "volume": 747226.0}, {"date": "2024-03-11", "close": 2.97, "volume": 802551.0}, {"date": "2024-03-12", "close": 2.86, "volume": 1257603.0}, {"date": "2024-03-13", "close": 2.93, "volume": 1774985.0}, {"date": "2024-03-14", "close": 2.89, "volume": 644689.0}, {"date": "2024-03-15", "close": 2.84, "volume": 709110.0}, {"date": "2024-03-18", "close": 2.86, "volume": 1068804.0}, {"date": "2024-03-19", "close": 2.85, "volume": 571018.0}, {"date": "2024-03-20", "close": 2.98, "volume": 949057.0}, {"date": "2024-03-21", "close": 2.92, "volume": 1077212.0}, {"date": "2024-03-22", "close": 2.99, "volume": 695897.0}, {"date": "2024-03-25", "close": 3.08, "volume": 1116316.0}, {"date": "2024-03-26", "close": 3.09, "volume": 584054.0}, {"date": "2024-03-27", "close": 3.14, "volume": 415569.0}, {"date": "2024-03-28", "close": 3.2, "volume": 2651769.0}, {"date": "2024-04-01", "close": 3.14, "volume": 799821.0}, {"date": "2024-04-02", "close": 3.15, "volume": 608695.0}, {"date": "2024-04-03", "close": 3.32, "volume": 1131179.0}, {"date": "2024-04-04", "close": 3.26, "volume": 1283261.0}, {"date": "2024-04-05", "close": 3.28, "volume": 868594.0}, {"date": "2024-04-08", "close": 3.35, "volume": 772971.0}, {"date": "2024-04-09", "close": 3.31, "volume": 1774970.0}, {"date": "2024-04-10", "close": 3.31, "volume": 777785.0}, {"date": "2024-04-11", "close": 3.34, "volume": 1381533.0}, {"date": "2024-04-12", "close": 3.23, "volume": 1119546.0}, {"date": "2024-04-15", "close": 3.16, "volume": 962653.0}, {"date": "2024-04-16", "close": 3.04, "volume": 1430078.0}, {"date": "2024-04-17", "close": 2.9, "volume": 1676049.0}, {"date": "2024-04-18", "close": 2.85, "volume": 950463.0}, {"date": "2024-04-19", "close": 2.81, "volume": 1324421.0}, {"date": "2024-04-22", "close": 2.9, "volume": 1025609.0}, {"date": "2024-04-23", "close": 3.0, "volume": 908648.0}, {"date": "2024-04-24", "close": 2.94, "volume": 840701.0}, {"date": "2024-04-25", "close": 2.98, "volume": 867680.0}, {"date": "2024-04-26", "close": 3.16, "volume": 2329247.0}, {"date": "2024-04-29", "close": 3.16, "volume": 1188729.0}, {"date": "2024-04-30", "close": 2.92, "volume": 1905337.0}, {"date": "2024-05-01", "close": 2.91, "volume": 1348357.0}, {"date": "2024-05-02", "close": 2.99, "volume": 1306703.0}, {"date": "2024-05-03", "close": 3.17, "volume": 1242659.0}, {"date": "2024-05-06", "close": 3.26, "volume": 1471384.0}, {"date": "2024-05-07", "close": 3.26, "volume": 1680741.0}, {"date": "2024-05-08", "close": 3.25, "volume": 860829.0}, {"date": "2024-05-09", "close": 3.3, "volume": 811389.0}, {"date": "2024-05-10", "close": 3.28, "volume": 477377.0}, {"date": "2024-05-13", "close": 3.34, "volume": 1156502.0}, {"date": "2024-05-14", "close": 3.28, "volume": 730786.0}, {"date": "2024-05-15", "close": 3.32, "volume": 810975.0}, {"date": "2024-05-16", "close": 3.3, "volume": 610381.0}, {"date": "2024-05-17", "close": 3.31, "volume": 1058086.0}, {"date": "2024-05-20", "close": 3.4, "volume": 862682.0}, {"date": "2024-05-21", "close": 3.27, "volume": 966523.0}, {"date": "2024-05-22", "close": 3.2, "volume": 898764.0}, {"date": "2024-05-23", "close": 3.15, "volume": 717447.0}, {"date": "2024-05-24", "close": 3.14, "volume": 464672.0}, {"date": "2024-05-28", "close": 3.15, "volume": 359270.0}, {"date": "2024-05-29", "close": 3.25, "volume": 850734.0}, {"date": "2024-05-30", "close": 3.3, "volume": 1073709.0}, {"date": "2024-05-31", "close": 3.33, "volume": 1210279.0}, {"date": "2024-06-03", "close": 3.03, "volume": 4034562.0}, {"date": "2024-06-04", "close": 3.0, "volume": 986509.0}, {"date": "2024-06-05", "close": 3.04, "volume": 991767.0}, {"date": "2024-06-06", "close": 3.0, "volume": 2438603.0}, {"date": "2024-06-07", "close": 2.85, "volume": 2709500.0}, {"date": "2024-06-10", "close": 2.85, "volume": 1220635.0}, {"date": "2024-06-11", "close": 2.84, "volume": 897600.0}, {"date": "2024-06-12", "close": 2.74, "volume": 2306207.0}, {"date": "2024-06-13", "close": 2.64, "volume": 1230440.0}, {"date": "2024-06-14", "close": 2.66, "volume": 1249457.0}, {"date": "2024-06-17", "close": 2.68, "volume": 816974.0}, {"date": "2024-06-18", "close": 2.8, "volume": 2152597.0}, {"date": "2024-06-20", "close": 2.89, "volume": 1343533.0}, {"date": "2024-06-21", "close": 2.76, "volume": 2022874.0}, {"date": "2024-06-24", "close": 2.81, "volume": 1080939.0}, {"date": "2024-06-25", "close": 2.69, "volume": 1415668.0}, {"date": "2024-06-26", "close": 2.76, "volume": 1543531.0}, {"date": "2024-06-27", "close": 2.72, "volume": 1596760.0}, {"date": "2024-06-28", "close": 2.77, "volume": 2694576.0}, {"date": "2024-07-01", "close": 2.72, "volume": 879856.0}, {"date": "2024-07-02", "close": 2.62, "volume": 767503.0}, {"date": "2024-07-03", "close": 2.71, "volume": 364611.0}, {"date": "2024-07-05", "close": 2.64, "volume": 1000713.0}, {"date": "2024-07-08", "close": 2.7, "volume": 803223.0}, {"date": "2024-07-09", "close": 2.66, "volume": 1220620.0}, {"date": "2024-07-10", "close": 2.6, "volume": 1045979.0}, {"date": "2024-07-11", "close": 2.57, "volume": 976548.0}, {"date": "2024-07-12", "close": 2.62, "volume": 1047461.0}, {"date": "2024-07-15", "close": 2.56, "volume": 578886.0}, {"date": "2024-07-16", "close": 2.61, "volume": 618091.0}, {"date": "2024-07-17", "close": 2.48, "volume": 1069391.0}, {"date": "2024-07-18", "close": 2.43, "volume": 1581488.0}, {"date": "2024-07-19", "close": 2.41, "volume": 459164.0}, {"date": "2024-07-22", "close": 2.41, "volume": 1478301.0}, {"date": "2024-07-23", "close": 2.33, "volume": 1141577.0}, {"date": "2024-07-24", "close": 2.27, "volume": 2523610.0}, {"date": "2024-07-25", "close": 2.23, "volume": 895041.0}, {"date": "2024-07-26", "close": 2.23, "volume": 902967.0}, {"date": "2024-07-29", "close": 2.22, "volume": 650846.0}, {"date": "2024-07-30", "close": 2.17, "volume": 1374368.0}, {"date": "2024-07-31", "close": 2.18, "volume": 1284509.0}, {"date": "2024-08-01", "close": 2.1, "volume": 1058475.0}, {"date": "2024-08-02", "close": 2.02, "volume": 1504777.0}, {"date": "2024-08-05", "close": 1.95, "volume": 1895177.0}, {"date": "2024-08-06", "close": 1.97, "volume": 938652.0}, {"date": "2024-08-07", "close": 1.98, "volume": 1327614.0}, {"date": "2024-08-08", "close": 2.08, "volume": 1064212.0}, {"date": "2024-08-09", "close": 2.08, "volume": 939886.0}, {"date": "2024-08-12", "close": 2.02, "volume": 652609.0}, {"date": "2024-08-13", "close": 2.03, "volume": 411533.0}, {"date": "2024-08-14", "close": 1.96, "volume": 1355740.0}, {"date": "2024-08-15", "close": 1.99, "volume": 1375566.0}, {"date": "2024-08-16", "close": 1.95, "volume": 1140973.0}, {"date": "2024-08-19", "close": 2.02, "volume": 1673852.0}, {"date": "2024-08-20", "close": 2.08, "volume": 1391418.0}, {"date": "2024-08-21", "close": 2.02, "volume": 814172.0}, {"date": "2024-08-22", "close": 2.0, "volume": 701410.0}, {"date": "2024-08-23", "close": 2.03, "volume": 1083491.0}, {"date": "2024-08-26", "close": 2.02, "volume": 811277.0}, {"date": "2024-08-27", "close": 2.03, "volume": 783562.0}, {"date": "2024-08-28", "close": 2.02, "volume": 504155.0}, {"date": "2024-08-29", "close": 2.0, "volume": 627776.0}, {"date": "2024-08-30", "close": 1.99, "volume": 486364.0}, {"date": "2024-09-03", "close": 1.79, "volume": 3825642.0}, {"date": "2024-09-04", "close": 1.77, "volume": 1275691.0}, {"date": "2024-09-05", "close": 1.77, "volume": 1948054.0}, {"date": "2024-09-06", "close": 1.83, "volume": 2636886.0}, {"date": "2024-09-09", "close": 1.86, "volume": 597075.0}, {"date": "2024-09-10", "close": 1.87, "volume": 789888.0}, {"date": "2024-09-11", "close": 1.92, "volume": 4891508.0}, {"date": "2024-09-12", "close": 1.83, "volume": 5866598.0}, {"date": "2024-09-13", "close": 1.86, "volume": 5246546.0}, {"date": "2024-09-16", "close": 1.96, "volume": 1865350.0}, {"date": "2024-09-17", "close": 2.01, "volume": 1153610.0}, {"date": "2024-09-18", "close": 2.12, "volume": 3543787.0}, {"date": "2024-09-19", "close": 2.31, "volume": 3948031.0}, {"date": "2024-09-20", "close": 2.17, "volume": 3135261.0}, {"date": "2024-09-23", "close": 2.2, "volume": 1271827.0}, {"date": "2024-09-24", "close": 2.31, "volume": 2200278.0}, {"date": "2024-09-25", "close": 2.33, "volume": 2553694.0}, {"date": "2024-09-26", "close": 2.42, "volume": 3066311.0}, {"date": "2024-09-27", "close": 2.49, "volume": 2502223.0}, {"date": "2024-09-30", "close": 2.56, "volume": 3049054.0}, {"date": "2024-10-01", "close": 2.61, "volume": 3438345.0}, {"date": "2024-10-02", "close": 2.68, "volume": 2588181.0}, {"date": "2024-10-03", "close": 2.55, "volume": 1106730.0}, {"date": "2024-10-04", "close": 2.6, "volume": 1347452.0}, {"date": "2024-10-07", "close": 2.55, "volume": 2161407.0}, {"date": "2024-10-08", "close": 2.58, "volume": 1153117.0}, {"date": "2024-10-09", "close": 2.51, "volume": 1503510.0}, {"date": "2024-10-10", "close": 2.43, "volume": 1874611.0}, {"date": "2024-10-11", "close": 2.44, "volume": 838819.0}, {"date": "2024-10-14", "close": 2.28, "volume": 1012599.0}, {"date": "2024-10-15", "close": 2.2, "volume": 1260312.0}, {"date": "2024-10-16", "close": 2.27, "volume": 831094.0}, {"date": "2024-10-17", "close": 2.38, "volume": 1185234.0}, {"date": "2024-10-18", "close": 2.42, "volume": 1880695.0}, {"date": "2024-10-21", "close": 2.36, "volume": 894398.0}, {"date": "2024-10-22", "close": 2.37, "volume": 1232445.0}, {"date": "2024-10-23", "close": 2.29, "volume": 803545.0}, {"date": "2024-10-24", "close": 2.36, "volume": 1656454.0}, {"date": "2024-10-25", "close": 2.13, "volume": 3244501.0}, {"date": "2024-10-28", "close": 2.19, "volume": 4912681.0}, {"date": "2024-10-29", "close": 2.48, "volume": 3210972.0}, {"date": "2024-10-30", "close": 2.48, "volume": 4755807.0}, {"date": "2024-10-31", "close": 2.5, "volume": 2785685.0}, {"date": "2024-11-01", "close": 2.51, "volume": 1617445.0}, {"date": "2024-11-04", "close": 2.45, "volume": 1633549.0}, {"date": "2024-11-05", "close": 2.46, "volume": 2050067.0}, {"date": "2024-11-06", "close": 2.47, "volume": 1321798.0}, {"date": "2024-11-07", "close": 2.41, "volume": 1458253.0}, {"date": "2024-11-08", "close": 2.4, "volume": 1304603.0}, {"date": "2024-11-11", "close": 2.23, "volume": 1243871.0}, {"date": "2024-11-12", "close": 2.16, "volume": 1205050.0}, {"date": "2024-11-13", "close": 2.18, "volume": 1346553.0}, {"date": "2024-11-14", "close": 2.2, "volume": 2684888.0}, {"date": "2024-11-15", "close": 2.12, "volume": 1925366.0}, {"date": "2024-11-18", "close": 2.12, "volume": 1870770.0}, {"date": "2024-11-19", "close": 2.0, "volume": 3750865.0}, {"date": "2024-11-20", "close": 2.0, "volume": 7277901.0}, {"date": "2024-11-21", "close": 2.06, "volume": 2685820.0}, {"date": "2024-11-22", "close": 2.07, "volume": 1157815.0}, {"date": "2024-11-25", "close": 2.0, "volume": 1524451.0}, {"date": "2024-11-26", "close": 1.96, "volume": 1355812.0}, {"date": "2024-11-27", "close": 1.94, "volume": 1650631.0}, {"date": "2024-11-29", "close": 2.01, "volume": 1210498.0}, {"date": "2024-12-02", "close": 2.0, "volume": 1493566.0}, {"date": "2024-12-03", "close": 2.0, "volume": 1943233.0}, {"date": "2024-12-04", "close": 2.0, "volume": 1592394.0}, {"date": "2024-12-05", "close": 2.01, "volume": 1362078.0}, {"date": "2024-12-06", "close": 1.98, "volume": 761924.0}, {"date": "2024-12-09", "close": 1.98, "volume": 1544396.0}, {"date": "2024-12-10", "close": 1.94, "volume": 1461936.0}, {"date": "2024-12-11", "close": 1.94, "volume": 1103109.0}, {"date": "2024-12-12", "close": 1.97, "volume": 1072170.0}, {"date": "2024-12-13", "close": 1.97, "volume": 1951379.0}, {"date": "2024-12-16", "close": 1.91, "volume": 1519559.0}, {"date": "2024-12-17", "close": 1.89, "volume": 1061602.0}, {"date": "2024-12-18", "close": 1.82, "volume": 1839536.0}, {"date": "2024-12-19", "close": 1.78, "volume": 2208444.0}, {"date": "2024-12-20", "close": 1.77, "volume": 1098547.0}, {"date": "2024-12-23", "close": 1.77, "volume": 1979341.0}, {"date": "2024-12-24", "close": 1.76, "volume": 694056.0}, {"date": "2024-12-26", "close": 1.76, "volume": 1050074.0}, {"date": "2024-12-27", "close": 1.77, "volume": 1258403.0}, {"date": "2024-12-30", "close": 1.69, "volume": 2113867.0}, {"date": "2024-12-31", "close": 1.68, "volume": 1901414.0}, {"date": "2025-01-02", "close": 1.75, "volume": 1363897.0}, {"date": "2025-01-03", "close": 1.73, "volume": 1987898.0}, {"date": "2025-01-06", "close": 1.87, "volume": 2975340.0}, {"date": "2025-01-07", "close": 1.98, "volume": 3355690.0}, {"date": "2025-01-08", "close": 1.88, "volume": 1699652.0}, {"date": "2025-01-10", "close": 1.81, "volume": 1595628.0}, {"date": "2025-01-13", "close": 1.74, "volume": 2600312.0}, {"date": "2025-01-14", "close": 1.75, "volume": 1943001.0}, {"date": "2025-01-15", "close": 1.74, "volume": 2057919.0}, {"date": "2025-01-16", "close": 1.72, "volume": 1371524.0}, {"date": "2025-01-17", "close": 1.71, "volume": 1116400.0}, {"date": "2025-01-21", "close": 1.76, "volume": 1607420.0}, {"date": "2025-01-22", "close": 1.81, "volume": 2261621.0}, {"date": "2025-01-23", "close": 1.81, "volume": 1711722.0}, {"date": "2025-01-24", "close": 1.85, "volume": 1071745.0}, {"date": "2025-01-27", "close": 1.77, "volume": 1272466.0}, {"date": "2025-01-28", "close": 1.81, "volume": 15643460.0}, {"date": "2025-01-29", "close": 1.86, "volume": 1581560.0}, {"date": "2025-01-30", "close": 1.92, "volume": 2669959.0}, {"date": "2025-01-31", "close": 1.92, "volume": 2146909.0}, {"date": "2025-02-03", "close": 1.98, "volume": 2971311.0}, {"date": "2025-02-04", "close": 2.01, "volume": 1442712.0}, {"date": "2025-02-05", "close": 2.01, "volume": 1168183.0}, {"date": "2025-02-06", "close": 1.99, "volume": 2191116.0}, {"date": "2025-02-07", "close": 1.98, "volume": 970570.0}, {"date": "2025-02-10", "close": 1.98, "volume": 676822.0}, {"date": "2025-02-11", "close": 2.01, "volume": 1611938.0}, {"date": "2025-02-12", "close": 2.11, "volume": 2230064.0}, {"date": "2025-02-13", "close": 2.16, "volume": 2268587.0}, {"date": "2025-02-14", "close": 2.17, "volume": 1118695.0}, {"date": "2025-02-18", "close": 2.12, "volume": 2992707.0}, {"date": "2025-02-19", "close": 2.07, "volume": 2177641.0}, {"date": "2025-02-20", "close": 2.07, "volume": 2908394.0}, {"date": "2025-02-21", "close": 1.94, "volume": 3010257.0}, {"date": "2025-02-24", "close": 1.96, "volume": 2775506.0}, {"date": "2025-02-25", "close": 1.96, "volume": 1718562.0}, {"date": "2025-02-26", "close": 1.95, "volume": 836607.0}, {"date": "2025-02-27", "close": 1.93, "volume": 1313940.0}, {"date": "2025-02-28", "close": 1.95, "volume": 840041.0}, {"date": "2025-03-03", "close": 1.92, "volume": 1690900.0}, {"date": "2025-03-04", "close": 1.9, "volume": 1370914.0}, {"date": "2025-03-05", "close": 1.98, "volume": 1061744.0}, {"date": "2025-03-06", "close": 2.04, "volume": 2584885.0}, {"date": "2025-03-07", "close": 2.08, "volume": 1278062.0}, {"date": "2025-03-10", "close": 2.02, "volume": 1867097.0}, {"date": "2025-03-11", "close": 1.99, "volume": 1825750.0}, {"date": "2025-03-12", "close": 1.89, "volume": 1909242.0}, {"date": "2025-03-13", "close": 1.76, "volume": 6717949.0}, {"date": "2025-03-14", "close": 1.78, "volume": 3540571.0}, {"date": "2025-03-17", "close": 1.77, "volume": 3581045.0}, {"date": "2025-03-18", "close": 1.71, "volume": 6886365.0}, {"date": "2025-03-19", "close": 1.7, "volume": 6051470.0}, {"date": "2025-03-20", "close": 1.72, "volume": 3593510.0}, {"date": "2025-03-21", "close": 1.68, "volume": 2880447.0}, {"date": "2025-03-24", "close": 1.76, "volume": 1485344.0}, {"date": "2025-03-25", "close": 1.83, "volume": 1640774.0}, {"date": "2025-03-26", "close": 1.8, "volume": 1979107.0}, {"date": "2025-03-27", "close": 1.81, "volume": 1030958.0}, {"date": "2025-03-28", "close": 1.74, "volume": 1045055.0}, {"date": "2025-03-31", "close": 1.75, "volume": 1004804.0}, {"date": "2025-04-01", "close": 1.77, "volume": 1262538.0}, {"date": "2025-04-02", "close": 1.77, "volume": 1441673.0}, {"date": "2025-04-03", "close": 1.75, "volume": 2202904.0}, {"date": "2025-04-04", "close": 1.66, "volume": 3590350.0}, {"date": "2025-04-07", "close": 1.61, "volume": 3231730.0}, {"date": "2025-04-08", "close": 1.6, "volume": 2593422.0}, {"date": "2025-04-09", "close": 1.72, "volume": 2741568.0}, {"date": "2025-04-10", "close": 1.65, "volume": 2626644.0}, {"date": "2025-04-11", "close": 1.7, "volume": 2216968.0}, {"date": "2025-04-14", "close": 1.72, "volume": 1567677.0}, {"date": "2025-04-15", "close": 1.73, "volume": 1285863.0}, {"date": "2025-04-16", "close": 1.77, "volume": 1959702.0}, {"date": "2025-04-17", "close": 1.87, "volume": 2376555.0}, {"date": "2025-04-21", "close": 1.81, "volume": 1005955.0}, {"date": "2025-04-22", "close": 1.85, "volume": 2513690.0}, {"date": "2025-04-23", "close": 1.94, "volume": 2426214.0}, {"date": "2025-04-24", "close": 1.95, "volume": 1139392.0}, {"date": "2025-04-25", "close": 1.99, "volume": 1661145.0}, {"date": "2025-04-28", "close": 2.0, "volume": 1512478.0}, {"date": "2025-04-29", "close": 1.89, "volume": 2282728.0}, {"date": "2025-04-30", "close": 1.82, "volume": 4094220.0}, {"date": "2025-05-01", "close": 1.76, "volume": 2141774.0}, {"date": "2025-05-02", "close": 1.76, "volume": 2811435.0}, {"date": "2025-05-05", "close": 1.71, "volume": 2039508.0}, {"date": "2025-05-06", "close": 1.79, "volume": 2233575.0}, {"date": "2025-05-07", "close": 1.8, "volume": 2639362.0}, {"date": "2025-05-08", "close": 1.81, "volume": 2012078.0}, {"date": "2025-05-09", "close": 1.81, "volume": 1674458.0}, {"date": "2025-05-12", "close": 1.8, "volume": 1368155.0}, {"date": "2025-05-13", "close": 1.84, "volume": 5849514.0}, {"date": "2025-05-14", "close": 1.99, "volume": 2781656.0}, {"date": "2025-05-15", "close": 2.03, "volume": 2456311.0}, {"date": "2025-05-16", "close": 2.01, "volume": 1066870.0}, {"date": "2025-05-19", "close": 2.03, "volume": 839958.0}, {"date": "2025-05-20", "close": 2.1, "volume": 1609812.0}, {"date": "2025-05-21", "close": 2.08, "volume": 1935016.0}, {"date": "2025-05-22", "close": 2.04, "volume": 2588058.0}, {"date": "2025-05-23", "close": 2.02, "volume": 3614138.0}, {"date": "2025-05-27", "close": 2.01, "volume": 1268252.0}, {"date": "2025-05-28", "close": 2.01, "volume": 2315728.0}, {"date": "2025-05-29", "close": 1.99, "volume": 2354553.0}, {"date": "2025-05-30", "close": 1.91, "volume": 3496421.0}, {"date": "2025-06-02", "close": 1.97, "volume": 2024629.0}, {"date": "2025-06-03", "close": 1.96, "volume": 1100471.0}, {"date": "2025-06-04", "close": 1.98, "volume": 1950319.0}, {"date": "2025-06-05", "close": 1.99, "volume": 1535829.0}, {"date": "2025-06-06", "close": 1.99, "volume": 2671162.0}, {"date": "2025-06-09", "close": 2.0, "volume": 1935406.0}, {"date": "2025-06-10", "close": 1.99, "volume": 3153608.0}, {"date": "2025-06-11", "close": 2.16, "volume": 4519939.0}, {"date": "2025-06-12", "close": 2.23, "volume": 1408448.0}, {"date": "2025-06-13", "close": 2.18, "volume": 1161502.0}, {"date": "2025-06-16", "close": 2.25, "volume": 1751038.0}, {"date": "2025-06-17", "close": 2.26, "volume": 870105.0}, {"date": "2025-06-18", "close": 2.24, "volume": 1268984.0}, {"date": "2025-06-20", "close": 2.28, "volume": 2538622.0}, {"date": "2025-06-23", "close": 2.37, "volume": 1852972.0}, {"date": "2025-06-24", "close": 2.48, "volume": 2709672.0}, {"date": "2025-06-25", "close": 2.45, "volume": 2337110.0}, {"date": "2025-06-26", "close": 2.39, "volume": 1503224.0}, {"date": "2025-06-27", "close": 2.28, "volume": 1860319.0}, {"date": "2025-06-30", "close": 2.19, "volume": 1327029.0}, {"date": "2025-07-01", "close": 2.25, "volume": 1367038.0}, {"date": "2025-07-02", "close": 2.31, "volume": 2368477.0}, {"date": "2025-07-03", "close": 2.34, "volume": 461509.0}, {"date": "2025-07-07", "close": 2.25, "volume": 2046815.0}, {"date": "2025-07-08", "close": 2.22, "volume": 1350756.0}, {"date": "2025-07-09", "close": 2.19, "volume": 1091590.0}, {"date": "2025-07-10", "close": 2.16, "volume": 975201.0}, {"date": "2025-07-11", "close": 2.18, "volume": 740602.0}, {"date": "2025-07-14", "close": 2.15, "volume": 333271.0}, {"date": "2025-07-15", "close": 2.12, "volume": 612379.0}, {"date": "2025-07-16", "close": 2.13, "volume": 435827.0}, {"date": "2025-07-17", "close": 2.1, "volume": 818649.0}, {"date": "2025-07-18", "close": 2.08, "volume": 1510358.0}, {"date": "2025-07-21", "close": 2.14, "volume": 2068440.0}, {"date": "2025-07-22", "close": 2.37, "volume": 4057405.0}, {"date": "2025-07-23", "close": 2.45, "volume": 2921752.0}, {"date": "2025-07-24", "close": 2.41, "volume": 1041310.0}, {"date": "2025-07-25", "close": 2.37, "volume": 1139539.0}, {"date": "2025-07-28", "close": 2.3, "volume": 698928.0}, {"date": "2025-07-29", "close": 2.5, "volume": 6504798.0}, {"date": "2025-07-30", "close": 2.81, "volume": 4996291.0}, {"date": "2025-07-31", "close": 2.8, "volume": 2691637.0}, {"date": "2025-08-01", "close": 2.72, "volume": 1842747.0}, {"date": "2025-08-04", "close": 2.57, "volume": 1360788.0}, {"date": "2025-08-05", "close": 2.45, "volume": 2490212.0}, {"date": "2025-08-06", "close": 2.43, "volume": 1247463.0}, {"date": "2025-08-07", "close": 2.46, "volume": 854173.0}, {"date": "2025-08-08", "close": 2.38, "volume": 1794924.0}, {"date": "2025-08-11", "close": 2.32, "volume": 792963.0}, {"date": "2025-08-12", "close": 2.3, "volume": 1124264.0}, {"date": "2025-08-13", "close": 2.38, "volume": 2037818.0}, {"date": "2025-08-14", "close": 2.35, "volume": 1102007.0}, {"date": "2025-08-15", "close": 2.47, "volume": 846925.0}, {"date": "2025-08-18", "close": 2.5, "volume": 1752011.0}, {"date": "2025-08-19", "close": 2.44, "volume": 847288.0}, {"date": "2025-08-20", "close": 2.37, "volume": 884897.0}, {"date": "2025-08-21", "close": 2.36, "volume": 1326428.0}, {"date": "2025-08-22", "close": 2.49, "volume": 1379151.0}, {"date": "2025-08-25", "close": 2.49, "volume": 1021500.0}, {"date": "2025-08-26", "close": 2.47, "volume": 954806.0}, {"date": "2025-08-27", "close": 2.69, "volume": 2418615.0}, {"date": "2025-08-28", "close": 2.77, "volume": 2039334.0}, {"date": "2025-08-29", "close": 2.79, "volume": 884914.0}, {"date": "2025-09-02", "close": 2.82, "volume": 834171.0}, {"date": "2025-09-03", "close": 2.83, "volume": 979122.0}, {"date": "2025-09-04", "close": 2.84, "volume": 1049681.0}, {"date": "2025-09-05", "close": 2.93, "volume": 1667129.0}, {"date": "2025-09-08", "close": 2.85, "volume": 1195924.0}, {"date": "2025-09-09", "close": 2.8, "volume": 982728.0}, {"date": "2025-09-10", "close": 2.78, "volume": 756320.0}, {"date": "2025-09-11", "close": 2.77, "volume": 1080850.0}, {"date": "2025-09-12", "close": 2.88, "volume": 1134716.0}, {"date": "2025-09-15", "close": 2.85, "volume": 735816.0}, {"date": "2025-09-16", "close": 2.92, "volume": 776121.0}, {"date": "2025-09-17", "close": 2.83, "volume": 1195970.0}, {"date": "2025-09-18", "close": 2.74, "volume": 1155238.0}, {"date": "2025-09-19", "close": 2.72, "volume": 1175579.0}, {"date": "2025-09-22", "close": 2.77, "volume": 1286712.0}, {"date": "2025-09-23", "close": 2.79, "volume": 750982.0}, {"date": "2025-09-24", "close": 2.69, "volume": 812592.0}, {"date": "2025-09-25", "close": 2.72, "volume": 630400.0}, {"date": "2025-09-26", "close": 2.69, "volume": 689083.0}, {"date": "2025-09-29", "close": 2.64, "volume": 447067.0}, {"date": "2025-09-30", "close": 2.69, "volume": 627332.0}, {"date": "2025-10-01", "close": 2.59, "volume": 688143.0}, {"date": "2025-10-02", "close": 2.54, "volume": 3100028.0}, {"date": "2025-10-03", "close": 2.54, "volume": 482032.0}, {"date": "2025-10-06", "close": 2.53, "volume": 568284.0}, {"date": "2025-10-07", "close": 2.52, "volume": 778328.0}, {"date": "2025-10-08", "close": 2.47, "volume": 668091.0}, {"date": "2025-10-09", "close": 2.45, "volume": 915209.0}, {"date": "2025-10-10", "close": 2.37, "volume": 864633.0}, {"date": "2025-10-13", "close": 2.37, "volume": 552790.0}, {"date": "2025-10-14", "close": 2.4, "volume": 632522.0}, {"date": "2025-10-15", "close": 2.43, "volume": 618017.0}, {"date": "2025-10-16", "close": 2.44, "volume": 707618.0}, {"date": "2025-10-17", "close": 2.39, "volume": 787555.0}, {"date": "2025-10-20", "close": 2.45, "volume": 403719.0}, {"date": "2025-10-21", "close": 2.39, "volume": 1313832.0}, {"date": "2025-10-22", "close": 2.39, "volume": 570486.0}, {"date": "2025-10-23", "close": 2.41, "volume": 483495.0}, {"date": "2025-10-24", "close": 2.39, "volume": 20807840.0}, {"date": "2025-10-27", "close": 2.52, "volume": 4411501.0}, {"date": "2025-10-28", "close": 2.75, "volume": 4169704.0}, {"date": "2025-10-29", "close": 2.75, "volume": 1347982.0}, {"date": "2025-10-30", "close": 2.68, "volume": 45359970.0}, {"date": "2025-10-31", "close": 2.64, "volume": 1723568.0}, {"date": "2025-11-03", "close": 2.59, "volume": 868420.0}, {"date": "2025-11-04", "close": 2.65, "volume": 2100208.0}, {"date": "2025-11-05", "close": 2.82, "volume": 2374056.0}, {"date": "2025-11-06", "close": 2.81, "volume": 1160591.0}, {"date": "2025-11-07", "close": 2.85, "volume": 870221.0}, {"date": "2025-11-10", "close": 2.93, "volume": 1330451.0}, {"date": "2025-11-11", "close": 2.95, "volume": 1105867.0}, {"date": "2025-11-12", "close": 3.07, "volume": 1869762.0}, {"date": "2025-11-13", "close": 3.0, "volume": 2055935.0}, {"date": "2025-11-14", "close": 2.93, "volume": 1553642.0}, {"date": "2025-11-17", "close": 2.78, "volume": 1272905.0}, {"date": "2025-11-18", "close": 2.84, "volume": 921547.0}, {"date": "2025-11-19", "close": 2.8, "volume": 770780.0}, {"date": "2025-11-20", "close": 2.72, "volume": 1259507.0}, {"date": "2025-11-21", "close": 2.77, "volume": 1632350.0}, {"date": "2025-11-24", "close": 2.74, "volume": 2310672.0}, {"date": "2025-11-25", "close": 2.71, "volume": 3885181.0}, {"date": "2025-11-26", "close": 2.71, "volume": 724623.0}, {"date": "2025-11-28", "close": 2.71, "volume": 646163.0}, {"date": "2025-12-01", "close": 2.7, "volume": 1889652.0}, {"date": "2025-12-02", "close": 2.72, "volume": 856400.0}, {"date": "2025-12-03", "close": 2.73, "volume": 960912.0}, {"date": "2025-12-04", "close": 2.76, "volume": 753135.0}, {"date": "2025-12-05", "close": 2.68, "volume": 537034.0}, {"date": "2025-12-08", "close": 2.72, "volume": 1014578.0}, {"date": "2025-12-09", "close": 2.79, "volume": 875103.0}, {"date": "2025-12-10", "close": 2.95, "volume": 2166095.0}, {"date": "2025-12-11", "close": 2.99, "volume": 5883571.0}, {"date": "2025-12-12", "close": 2.99, "volume": 2049954.0}, {"date": "2025-12-15", "close": 2.97, "volume": 1842870.0}, {"date": "2025-12-16", "close": 3.05, "volume": 1371018.0}, {"date": "2025-12-17", "close": 3.09, "volume": 2800877.0}, {"date": "2025-12-18", "close": 3.17, "volume": 2391393.0}, {"date": "2025-12-19", "close": 2.92, "volume": 6127797.0}, {"date": "2025-12-22", "close": 3.03, "volume": 2279376.0}, {"date": "2025-12-23", "close": 3.0, "volume": 1270916.0}, {"date": "2025-12-24", "close": 2.96, "volume": 818057.0}, {"date": "2025-12-26", "close": 2.95, "volume": 451573.0}, {"date": "2025-12-29", "close": 2.92, "volume": 1492173.0}, {"date": "2025-12-30", "close": 2.93, "volume": 1319657.0}, {"date": "2025-12-31", "close": 2.91, "volume": 3944539.0}, {"date": "2026-01-02", "close": 2.98, "volume": 1140511.0}, {"date": "2026-01-05", "close": 3.0, "volume": 648795.0}, {"date": "2026-01-06", "close": 2.99, "volume": 1328484.0}, {"date": "2026-01-07", "close": 2.9, "volume": 547315.0}, {"date": "2026-01-08", "close": 2.93, "volume": 786866.0}, {"date": "2026-01-09", "close": 2.96, "volume": 653974.0}, {"date": "2026-01-12", "close": 2.96, "volume": 402130.0}, {"date": "2026-01-13", "close": 2.96, "volume": 961806.0}, {"date": "2026-01-14", "close": 3.03, "volume": 888869.0}, {"date": "2026-01-15", "close": 2.97, "volume": 1169543.0}, {"date": "2026-01-16", "close": 2.99, "volume": 917345.0}, {"date": "2026-01-20", "close": 3.14, "volume": 1418405.0}, {"date": "2026-01-21", "close": 3.27, "volume": 1794865.0}, {"date": "2026-01-22", "close": 3.4, "volume": 2399831.0}, {"date": "2026-01-23", "close": 3.32, "volume": 899297.0}, {"date": "2026-01-26", "close": 3.36, "volume": 667990.0}, {"date": "2026-01-27", "close": 3.31, "volume": 975399.0}, {"date": "2026-01-28", "close": 3.33, "volume": 619583.0}, {"date": "2026-01-29", "close": 3.25, "volume": 984761.0}, {"date": "2026-01-30", "close": 3.27, "volume": 822834.0}, {"date": "2026-02-02", "close": 3.24, "volume": 510718.0}, {"date": "2026-02-03", "close": 3.19, "volume": 1700326.0}, {"date": "2026-02-04", "close": 3.16, "volume": 670595.0}, {"date": "2026-02-05", "close": 3.1, "volume": 869300.0}, {"date": "2026-02-06", "close": 3.17, "volume": 769750.0}, {"date": "2026-02-09", "close": 3.21, "volume": 1387563.0}, {"date": "2026-02-10", "close": 3.3, "volume": 1196137.0}, {"date": "2026-02-11", "close": 3.32, "volume": 885085.0}, {"date": "2026-02-12", "close": 3.29, "volume": 1408730.0}, {"date": "2026-02-13", "close": 3.31, "volume": 1758691.0}, {"date": "2026-02-17", "close": 3.25, "volume": 2760428.0}, {"date": "2026-02-18", "close": 3.37, "volume": 4655119.0}, {"date": "2026-02-19", "close": 3.37, "volume": 1600275.0}, {"date": "2026-02-20", "close": 3.44, "volume": 779360.0}, {"date": "2026-02-23", "close": 3.34, "volume": 1001091.0}, {"date": "2026-02-24", "close": 3.32, "volume": 979560.0}, {"date": "2026-02-25", "close": 3.16, "volume": 1416669.0}, {"date": "2026-02-26", "close": 3.18, "volume": 894159.0}, {"date": "2026-02-27", "close": 2.95, "volume": 3423512.0}, {"date": "2026-03-02", "close": 2.79, "volume": 2333940.0}, {"date": "2026-03-03", "close": 2.76, "volume": 3095632.0}, {"date": "2026-03-04", "close": 2.88, "volume": 2045426.0}, {"date": "2026-03-05", "close": 2.85, "volume": 1030173.0}, {"date": "2026-03-06", "close": 2.84, "volume": 1140002.0}, {"date": "2026-03-09", "close": 2.95, "volume": 1357711.0}, {"date": "2026-03-10", "close": 2.94, "volume": 1773347.0}, {"date": "2026-03-11", "close": 2.95, "volume": 1235580.0}, {"date": "2026-03-12", "close": 2.84, "volume": 929407.0}, {"date": "2026-03-13", "close": 2.85, "volume": 1835247.0}, {"date": "2026-03-16", "close": 2.9, "volume": 662256.0}, {"date": "2026-03-17", "close": 2.95, "volume": 807892.0}, {"date": "2026-03-18", "close": 2.89, "volume": 1535461.0}, {"date": "2026-03-19", "close": 2.93, "volume": 1194761.0}, {"date": "2026-03-20", "close": 2.82, "volume": 1823375.0}, {"date": "2026-03-23", "close": 2.86, "volume": 1350010.0}, {"date": "2026-03-24", "close": 2.91, "volume": 986075.0}, {"date": "2026-03-25", "close": 2.88, "volume": 1498356.0}, {"date": "2026-03-26", "close": 2.87, "volume": 819570.0}, {"date": "2026-03-27", "close": 2.86, "volume": 1265627.0}, {"date": "2026-03-30", "close": 2.85, "volume": 627727.0}, {"date": "2026-03-31", "close": 2.91, "volume": 623856.0}, {"date": "2026-04-01", "close": 2.93, "volume": 482832.0}, {"date": "2026-04-02", "close": 2.93, "volume": 668930.0}, {"date": "2026-04-06", "close": 2.92, "volume": 567737.0}, {"date": "2026-04-07", "close": 2.92, "volume": 1256706.0}, {"date": "2026-04-08", "close": 2.96, "volume": 611163.0}, {"date": "2026-04-09", "close": 2.9, "volume": 3842243.0}, {"date": "2026-04-10", "close": 2.98, "volume": 1380096.0}, {"date": "2026-04-13", "close": 2.91, "volume": 612385.0}, {"date": "2026-04-14", "close": 2.9, "volume": 879978.0}, {"date": "2026-04-15", "close": 3.12, "volume": 959799.0}, {"date": "2026-04-16", "close": 3.18, "volume": 862736.0}, {"date": "2026-04-17", "close": 3.28, "volume": 2262911.0}, {"date": "2026-04-20", "close": 3.32, "volume": 1352160.0}, {"date": "2026-04-21", "close": 3.21, "volume": 1450591.0}, {"date": "2026-04-22", "close": 3.11, "volume": 1034843.0}, {"date": "2026-04-23", "close": 3.08, "volume": 913193.0}, {"date": "2026-04-24", "close": 3.08, "volume": 572636.0}, {"date": "2026-04-27", "close": 2.92, "volume": 1556815.0}, {"date": "2026-04-28", "close": 2.83, "volume": 5487648.0}, {"date": "2026-04-29", "close": 2.85, "volume": 2255255.0}, {"date": "2026-04-30", "close": 2.85, "volume": 1106701.0}, {"date": "2026-05-01", "close": 2.9, "volume": 1076870.0}, {"date": "2026-05-04", "close": 2.79, "volume": 1126888.0}, {"date": "2026-05-05", "close": 2.87, "volume": 2635201.0}, {"date": "2026-05-06", "close": 2.88, "volume": 1265672.0}, {"date": "2026-05-07", "close": 2.83, "volume": 1076016.0}, {"date": "2026-05-08", "close": 2.85, "volume": 1064093.0}, {"date": "2026-05-11", "close": 2.85, "volume": 976706.0}, {"date": "2026-05-12", "close": 2.85, "volume": 1229629.0}, {"date": "2026-05-13", "close": 2.87, "volume": 906192.0}, {"date": "2026-05-14", "close": 2.82, "volume": 830327.0}, {"date": "2026-05-15", "close": 2.85, "volume": 1195965.0}, {"date": "2026-05-18", "close": 2.81, "volume": 656008.0}, {"date": "2026-05-19", "close": 2.81, "volume": 513018.0}, {"date": "2026-05-20", "close": 2.83, "volume": 1456755.0}, {"date": "2026-05-21", "close": 2.77, "volume": 623215.0}, {"date": "2026-05-22", "close": 2.8, "volume": 605978.0}, {"date": "2026-05-26", "close": 2.84, "volume": 1152396.0}, {"date": "2026-05-27", "close": 2.82, "volume": 547808.0}, {"date": "2026-05-28", "close": 2.77, "volume": 808448.0}, {"date": "2026-05-29", "close": 2.66, "volume": 1941207.0}, {"date": "2026-06-01", "close": 2.67, "volume": 879316.0}, {"date": "2026-06-02", "close": 2.64, "volume": 541566.0}, {"date": "2026-06-03", "close": 2.59, "volume": 1510986.0}, {"date": "2026-06-04", "close": 2.69, "volume": 878303.0}, {"date": "2026-06-05", "close": 2.67, "volume": 2455550.0}, {"date": "2026-06-08", "close": 2.63, "volume": 1030763.0}, {"date": "2026-06-09", "close": 2.77, "volume": 1136172.0}, {"date": "2026-06-10", "close": 2.79, "volume": 770175.0}, {"date": "2026-06-11", "close": 2.87, "volume": 577186.0}, {"date": "2026-06-12", "close": 2.89, "volume": 861204.0}, {"date": "2026-06-15", "close": 2.93, "volume": 1492525.0}, {"date": "2026-06-16", "close": 2.95, "volume": 738263.0}, {"date": "2026-06-17", "close": 3.01, "volume": 975590.0}, {"date": "2026-06-18", "close": 2.99, "volume": 1032579.0}, {"date": "2026-06-22", "close": 2.73, "volume": 1062331.0}, {"date": "2026-06-23", "close": 2.71, "volume": 1113308.0}, {"date": "2026-06-24", "close": 2.74, "volume": 589147.0}, {"date": "2026-06-25", "close": 2.72, "volume": 526621.0}, {"date": "2026-06-26", "close": 2.7, "volume": 561368.0}, {"date": "2026-06-29", "close": 2.76, "volume": 1349623.0}, {"date": "2026-06-30", "close": 2.71, "volume": 922314.0}, {"date": "2026-07-01", "close": 2.68, "volume": 946166.0}, {"date": "2026-07-02", "close": 2.64, "volume": 857112.0}, {"date": "2026-07-06", "close": 2.73, "volume": 1381099.0}, {"date": "2026-07-07", "close": 2.72, "volume": 1001229.0}, {"date": "2026-07-08", "close": 2.72, "volume": 411608.0}, {"date": "2026-07-09", "close": 2.71, "volume": 894485.0}, {"date": "2026-07-10", "close": 2.77, "volume": 752935.0}, {"date": "2026-07-13", "close": 2.71, "volume": 431569.0}, {"date": "2026-07-14", "close": 2.7, "volume": 923365.0}, {"date": "2026-07-15", "close": 2.73, "volume": 347930.0}, {"date": "2026-07-16", "close": 2.7, "volume": 541030.0}, {"date": "2026-07-17", "close": 2.71, "volume": 769545.0}, {"date": "2026-07-20", "close": 2.75, "volume": 1282733.0}, {"date": "2026-07-21", "close": 2.78, "volume": 1098860.0}, {"date": "2026-07-22", "close": 2.82, "volume": 667128.0}, {"date": "2026-07-23", "close": 2.79, "volume": 1018791.0}, {"date": "2026-07-24", "close": 2.75, "volume": 2358939.0}], "refreshing": true}