{"ticker": "ACH", "overview": {"cik": "75252", "ticker": "ACH", "name": "ACCENDRA HEALTH INC/VA/", "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "sic": "5047", "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001104659-26-120905", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001104659-26-120716", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-29", "title": "Proxy statement", "accession": "0001104659-26-120208", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001104659-26-116951", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001104659-26-115043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000476", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000043", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-28", "title": "Form 8-K/A", "accession": "0001104659-26-111408", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001104659-26-108405", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001193125-26-389327", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097517", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-10", "title": "Form 8-A12B", "accession": "0001104659-26-093401", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093177", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092999", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092973", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002445", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-15", "title": "Shelf registration", "accession": "0001193125-26-304792", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282808", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271115", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-067918", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236869", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000036", "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": "ACH", "has_prices": true, "as_of": "2026-07-24", "last": 3.14, "prev_close": 3.13, "change": 0.010000000000000231, "change_pct": 0.003194888178913812, "session_volume": 343510.0, "vwap_5": 3.2442694132972965, "vwap_20": 3.4276855335221246, "vwap_60": 3.227829637146048, "vwap_250": 3.7786666260930746, "high_52w": 3.89, "low_52w": 1.91, "avg_volume_20": 601827.9, "sessions": 400, "market_cap": {"value": 240472824.28, "shares": 76583702.0, "as_of": "2026-03-31", "form": "10-Q", "stale": true}}, "trades": [{"id": "0000075252-26-000041", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Jonathan A. Leon", "who_key": "Leon Jonathan A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3625.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740352/000007525226000041/0000075252-26-000041-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58543}, {"id": "0000075252-26-000038", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Heath H. Galloway", "who_key": "Galloway Heath H", "role": "EVP,General Counsel & CorpSecy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5302.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000038/0000075252-26-000038-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242863}, {"id": "0000075252-26-000033", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Perry A. Bernocchi", "who_key": "Bernocchi Perry A", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24040.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000033/0000075252-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0000075252-26-000034", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Heath H. Galloway", "who_key": "Galloway Heath H", "role": "EVP,General Counsel & CorpSecy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2936.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000034/0000075252-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0000075252-26-000035", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Edward A. Pesicka", "who_key": "Pesicka Edward A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 53783.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000035/0000075252-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0000075252-26-000036", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Jonathan A. Leon", "who_key": "Leon Jonathan A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5380.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000036/0000075252-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0000075252-26-000024", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Mark A. Beck", "who_key": "Beck Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000024/0000075252-26-000024-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "0000075252-26-000025", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Gwendolyn M. Bingham", "who_key": "Bingham Gwendolyn M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000025/0000075252-26-000025-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "0000075252-26-000026", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Kenneth Gardner-Smith", "who_key": "Gardner-Smith Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000026/0000075252-26-000026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "0000075252-26-000027", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Stephen W. Klemash", "who_key": "Klemash Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000027/0000075252-26-000027-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "0000075252-26-000028", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Teresa L. Kline", "who_key": "Kline Teresa L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000028/0000075252-26-000028-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0000884546-26-000223", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ moves to a 4.75% passive stake in ACH", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0000884546-26-000223-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0001193805-26-000369", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ crosses 5% of ACH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0001193805-26-000369-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313423}, {"id": "13DG-0000102909-26-000502", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ adjusts its stake in ACH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0000102909-26-000502-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319183}, {"id": "0000075252-26-000013", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Heath H. Galloway", "who_key": "Galloway Heath H", "role": "EVP,General Counsel & CorpSecy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18974.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000013/0000075252-26-000013-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327823}, {"id": "0000075252-26-000014", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Perry A. Bernocchi", "who_key": "Bernocchi Perry A", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42307.229999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000014/0000075252-26-000014-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327823}, {"id": "0000075252-26-000015", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Jonathan A. Leon", "who_key": "Leon Jonathan A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22910.579999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000015/0000075252-26-000015-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327823}, {"id": "0000075252-26-000016", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Edward A. Pesicka", "who_key": "Pesicka Edward A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 119658.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000016/0000075252-26-000016-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327823}, {"id": "0000075252-26-000006", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Heath H. Galloway", "who_key": "Galloway Heath H", "role": "EVP,General Counsel & CorpSecy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000006/0000075252-26-000006-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343663}, {"id": "0000075252-26-000007", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Jonathan A. Leon", "who_key": "Leon Jonathan A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000007/0000075252-26-000007-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343663}, {"id": "0000075252-26-000008", "src": "INSIDERS", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Perry A. Bernocchi", "who_key": "Bernocchi Perry A", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ACH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/000007525226000008/0000075252-26-000008-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343663}], "recent_buys": [], "institutional": [{"id": "13DG-0000884546-26-000223", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ moves to a 4.75% passive stake in ACH", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0000884546-26-000223-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0001193805-26-000369", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ crosses 5% of ACH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0001193805-26-000369-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313423}, {"id": "13DG-0000102909-26-000502", "src": "13DG", "ticker": "ACH", "cik": "75252", "company": "ACCENDRA HEALTH INC/VA/", "company_raw": "ACCENDRA HEALTH INC/VA/", "who": "Accendra Health inc/va/", "who_key": "ACCENDRA HEALTH INC/VA/", "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": "Wholesale-Medical, Dental & Hospital Equipment & Supplies", "country": "United States", "headline": "ACCENDRA HEALTH INC/VA/ adjusts its stake in ACH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75252/0000102909-26-000502-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319183}], "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": "Accendra Health, Inc. Common Stock", "new_value": "ACCENDRA HEALTH INC/VA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000075252", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000075252", "applied": 1, "detected_at": "2026-09-10T03:13:16.816094"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001104659-26-120905", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001104659-26-120716", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-29", "title": "Proxy statement", "accession": "0001104659-26-120208", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001104659-26-116951", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001104659-26-115043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000476", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000043", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-28", "title": "Form 8-K/A", "accession": "0001104659-26-111408", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001104659-26-108405", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001193125-26-389327", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097517", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-10", "title": "Form 8-A12B", "accession": "0001104659-26-093401", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093177", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092999", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092973", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002445", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-15", "title": "Shelf registration", "accession": "0001193125-26-304792", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282808", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271115", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-067918", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236869", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000075252-26-000036", "price_sensitive": false}], "performance": {"ticker": "ACH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 47.17, "volume": 493874.0}, {"date": "2021-07-28", "close": 45.43, "volume": 552579.0}, {"date": "2021-07-29", "close": 45.9, "volume": 602020.0}, {"date": "2021-07-30", "close": 46.25, "volume": 561244.0}, {"date": "2021-08-02", "close": 46.9, "volume": 1159947.0}, {"date": "2021-08-03", "close": 42.76, "volume": 2982947.0}, {"date": "2021-08-04", "close": 39.0, "volume": 2273315.0}, {"date": "2021-08-05", "close": 38.79, "volume": 897779.0}, {"date": "2021-08-06", "close": 39.0, "volume": 857613.0}, {"date": "2021-08-09", "close": 38.74, "volume": 873129.0}, {"date": "2021-08-10", "close": 38.37, "volume": 619010.0}, {"date": "2021-08-11", "close": 38.85, "volume": 612408.0}, {"date": "2021-08-12", "close": 39.59, "volume": 437181.0}, {"date": "2021-08-13", "close": 38.63, "volume": 516553.0}, {"date": "2021-08-16", "close": 38.0, "volume": 381941.0}, {"date": "2021-08-17", "close": 38.37, "volume": 418119.0}, {"date": "2021-08-18", "close": 38.18, "volume": 486289.0}, {"date": "2021-08-19", "close": 36.92, "volume": 546739.0}, {"date": "2021-08-20", "close": 37.16, "volume": 477311.0}, {"date": "2021-08-23", "close": 37.64, "volume": 584230.0}, {"date": "2021-08-24", "close": 37.52, "volume": 426240.0}, {"date": "2021-08-25", "close": 37.24, "volume": 399133.0}, {"date": "2021-08-26", "close": 36.73, "volume": 392406.0}, {"date": "2021-08-27", "close": 37.52, "volume": 650046.0}, {"date": "2021-08-30", "close": 37.29, "volume": 510500.0}, {"date": "2021-08-31", "close": 37.28, "volume": 573723.0}, {"date": "2021-09-01", "close": 37.93, "volume": 462344.0}, {"date": "2021-09-02", "close": 39.06, "volume": 462302.0}, {"date": "2021-09-03", "close": 38.92, "volume": 475503.0}, {"date": "2021-09-07", "close": 36.88, "volume": 794921.0}, {"date": "2021-09-08", "close": 36.75, "volume": 590481.0}, {"date": "2021-09-09", "close": 35.96, "volume": 778143.0}, {"date": "2021-09-10", "close": 35.48, "volume": 814679.0}, {"date": "2021-09-13", "close": 35.74, "volume": 487563.0}, {"date": "2021-09-14", "close": 36.25, "volume": 1017878.0}, {"date": "2021-09-15", "close": 35.91, "volume": 1054682.0}, {"date": "2021-09-16", "close": 35.72, "volume": 1173884.0}, {"date": "2021-09-17", "close": 34.4, "volume": 1918102.0}, {"date": "2021-09-20", "close": 33.5, "volume": 926853.0}, {"date": "2021-09-21", "close": 33.6, "volume": 856526.0}, {"date": "2021-09-22", "close": 33.58, "volume": 1273011.0}, {"date": "2021-09-23", "close": 33.22, "volume": 498235.0}, {"date": "2021-09-24", "close": 31.42, "volume": 1096247.0}, {"date": "2021-09-27", "close": 31.48, "volume": 1878596.0}, {"date": "2021-09-28", "close": 30.87, "volume": 861335.0}, {"date": "2021-09-29", "close": 31.13, "volume": 777598.0}, {"date": "2021-09-30", "close": 31.29, "volume": 1565025.0}, {"date": "2021-10-01", "close": 31.66, "volume": 798599.0}, {"date": "2021-10-04", "close": 32.26, "volume": 723913.0}, {"date": "2021-10-05", "close": 32.07, "volume": 635072.0}, {"date": "2021-10-06", "close": 31.41, "volume": 628217.0}, {"date": "2021-10-07", "close": 31.77, "volume": 1246610.0}, {"date": "2021-10-08", "close": 31.6, "volume": 533540.0}, {"date": "2021-10-11", "close": 32.01, "volume": 483368.0}, {"date": "2021-10-12", "close": 31.93, "volume": 516870.0}, {"date": "2021-10-13", "close": 31.85, "volume": 406509.0}, {"date": "2021-10-14", "close": 32.6, "volume": 770832.0}, {"date": "2021-10-15", "close": 32.93, "volume": 646929.0}, {"date": "2021-10-18", "close": 32.64, "volume": 433695.0}, {"date": "2021-10-19", "close": 33.2, "volume": 407383.0}, {"date": "2021-10-20", "close": 35.24, "volume": 861255.0}, {"date": "2021-10-21", "close": 35.25, "volume": 670687.0}, {"date": "2021-10-22", "close": 36.07, "volume": 688064.0}, {"date": "2021-10-25", "close": 35.9, "volume": 420809.0}, {"date": "2021-10-26", "close": 35.47, "volume": 337922.0}, {"date": "2021-10-27", "close": 34.98, "volume": 421799.0}, {"date": "2021-10-28", "close": 36.04, "volume": 302006.0}, {"date": "2021-10-29", "close": 35.88, "volume": 674105.0}, {"date": "2021-11-01", "close": 36.53, "volume": 799632.0}, {"date": "2021-11-02", "close": 37.0, "volume": 1175833.0}, {"date": "2021-11-03", "close": 45.25, "volume": 2524606.0}, {"date": "2021-11-04", "close": 45.81, "volume": 937842.0}, {"date": "2021-11-05", "close": 43.95, "volume": 1484224.0}, {"date": "2021-11-08", "close": 43.76, "volume": 787789.0}, {"date": "2021-11-09", "close": 42.9, "volume": 637008.0}, {"date": "2021-11-10", "close": 41.95, "volume": 620013.0}, {"date": "2021-11-11", "close": 42.24, "volume": 430589.0}, {"date": "2021-11-12", "close": 42.69, "volume": 613852.0}, {"date": "2021-11-15", "close": 43.4, "volume": 659335.0}, {"date": "2021-11-16", "close": 43.48, "volume": 440584.0}, {"date": "2021-11-17", "close": 42.73, "volume": 657456.0}, {"date": "2021-11-18", "close": 42.31, "volume": 568472.0}, {"date": "2021-11-19", "close": 41.9, "volume": 437279.0}, {"date": "2021-11-22", "close": 42.3, "volume": 377386.0}, {"date": "2021-11-23", "close": 42.13, "volume": 368001.0}, {"date": "2021-11-24", "close": 41.14, "volume": 346838.0}, {"date": "2021-11-26", "close": 42.62, "volume": 683689.0}, {"date": "2021-11-29", "close": 41.63, "volume": 661804.0}, {"date": "2021-11-30", "close": 40.0, "volume": 587079.0}, {"date": "2021-12-01", "close": 39.21, "volume": 703961.0}, {"date": "2021-12-02", "close": 40.28, "volume": 593746.0}, {"date": "2021-12-03", "close": 40.51, "volume": 449066.0}, {"date": "2021-12-06", "close": 40.8, "volume": 387482.0}, {"date": "2021-12-07", "close": 41.24, "volume": 424489.0}, {"date": "2021-12-08", "close": 41.38, "volume": 544017.0}, {"date": "2021-12-09", "close": 41.38, "volume": 462359.0}, {"date": "2021-12-10", "close": 41.09, "volume": 515905.0}, {"date": "2021-12-13", "close": 40.33, "volume": 449118.0}, {"date": "2021-12-14", "close": 39.61, "volume": 505617.0}, {"date": "2021-12-15", "close": 40.81, "volume": 701866.0}, {"date": "2021-12-16", "close": 40.09, "volume": 520847.0}, {"date": "2021-12-17", "close": 42.32, "volume": 2310078.0}, {"date": "2021-12-20", "close": 42.26, "volume": 877695.0}, {"date": "2021-12-21", "close": 42.88, "volume": 530709.0}, {"date": "2021-12-22", "close": 44.14, "volume": 620787.0}, {"date": "2021-12-23", "close": 43.65, "volume": 301188.0}, {"date": "2021-12-27", "close": 44.04, "volume": 520634.0}, {"date": "2021-12-28", "close": 43.98, "volume": 508913.0}, {"date": "2021-12-29", "close": 43.6, "volume": 354691.0}, {"date": "2021-12-30", "close": 43.53, "volume": 307068.0}, {"date": "2021-12-31", "close": 43.5, "volume": 493956.0}, {"date": "2022-01-03", "close": 44.43, "volume": 526891.0}, {"date": "2022-01-04", "close": 44.2, "volume": 639640.0}, {"date": "2022-01-05", "close": 45.78, "volume": 881204.0}, {"date": "2022-01-06", "close": 43.92, "volume": 523841.0}, {"date": "2022-01-07", "close": 45.08, "volume": 644754.0}, {"date": "2022-01-10", "close": 45.35, "volume": 3093614.0}, {"date": "2022-01-11", "close": 47.71, "volume": 1044679.0}, {"date": "2022-01-12", "close": 47.33, "volume": 973010.0}, {"date": "2022-01-13", "close": 46.0, "volume": 651912.0}, {"date": "2022-01-14", "close": 44.24, "volume": 786052.0}, {"date": "2022-01-18", "close": 43.97, "volume": 655073.0}, {"date": "2022-01-19", "close": 45.32, "volume": 743696.0}, {"date": "2022-01-20", "close": 45.63, "volume": 1167255.0}, {"date": "2022-01-21", "close": 43.83, "volume": 1109966.0}, {"date": "2022-01-24", "close": 45.1, "volume": 1123499.0}, {"date": "2022-01-25", "close": 41.91, "volume": 1151638.0}, {"date": "2022-01-26", "close": 41.98, "volume": 473393.0}, {"date": "2022-01-27", "close": 42.25, "volume": 495507.0}, {"date": "2022-01-28", "close": 43.3, "volume": 507757.0}, {"date": "2022-01-31", "close": 42.09, "volume": 902936.0}, {"date": "2022-02-01", "close": 42.01, "volume": 976229.0}, {"date": "2022-02-02", "close": 41.52, "volume": 773243.0}, {"date": "2022-02-03", "close": 41.97, "volume": 642626.0}, {"date": "2022-02-04", "close": 39.79, "volume": 968749.0}, {"date": "2022-02-07", "close": 39.91, "volume": 856535.0}, {"date": "2022-02-08", "close": 41.21, "volume": 654857.0}, {"date": "2022-02-09", "close": 42.03, "volume": 643679.0}, {"date": "2022-02-10", "close": 41.82, "volume": 802396.0}, {"date": "2022-02-11", "close": 41.5, "volume": 543863.0}, {"date": "2022-02-14", "close": 41.25, "volume": 451708.0}, {"date": "2022-02-15", "close": 42.64, "volume": 558818.0}, {"date": "2022-02-16", "close": 42.45, "volume": 518198.0}, {"date": "2022-02-17", "close": 39.25, "volume": 1185864.0}, {"date": "2022-02-18", "close": 37.46, "volume": 1013795.0}, {"date": "2022-02-22", "close": 36.48, "volume": 1299644.0}, {"date": "2022-02-23", "close": 38.92, "volume": 2342118.0}, {"date": "2022-02-24", "close": 41.33, "volume": 1196950.0}, {"date": "2022-02-25", "close": 43.11, "volume": 1282184.0}, {"date": "2022-02-28", "close": 44.15, "volume": 896530.0}, {"date": "2022-03-01", "close": 43.21, "volume": 1268979.0}, {"date": "2022-03-02", "close": 42.04, "volume": 765949.0}, {"date": "2022-03-03", "close": 42.77, "volume": 670908.0}, {"date": "2022-03-04", "close": 42.74, "volume": 697888.0}, {"date": "2022-03-07", "close": 41.27, "volume": 591794.0}, {"date": "2022-03-08", "close": 40.39, "volume": 477341.0}, {"date": "2022-03-09", "close": 40.99, "volume": 548933.0}, {"date": "2022-03-10", "close": 40.76, "volume": 658431.0}, {"date": "2022-03-11", "close": 39.51, "volume": 739685.0}, {"date": "2022-03-14", "close": 39.61, "volume": 801926.0}, {"date": "2022-03-15", "close": 41.63, "volume": 567907.0}, {"date": "2022-03-16", "close": 44.96, "volume": 875919.0}, {"date": "2022-03-17", "close": 46.42, "volume": 895952.0}, {"date": "2022-03-18", "close": 46.83, "volume": 1099934.0}, {"date": "2022-03-21", "close": 45.58, "volume": 724324.0}, {"date": "2022-03-22", "close": 46.54, "volume": 565623.0}, {"date": "2022-03-23", "close": 42.97, "volume": 894304.0}, {"date": "2022-03-24", "close": 43.34, "volume": 449437.0}, {"date": "2022-03-25", "close": 44.36, "volume": 721840.0}, {"date": "2022-03-28", "close": 44.41, "volume": 250237.0}, {"date": "2022-03-29", "close": 44.85, "volume": 670803.0}, {"date": "2022-03-30", "close": 44.71, "volume": 793845.0}, {"date": "2022-03-31", "close": 44.02, "volume": 796856.0}, {"date": "2022-04-01", "close": 43.48, "volume": 871255.0}, {"date": "2022-04-04", "close": 42.88, "volume": 621983.0}, {"date": "2022-04-05", "close": 41.09, "volume": 902148.0}, {"date": "2022-04-06", "close": 41.1, "volume": 787817.0}, {"date": "2022-04-07", "close": 41.4, "volume": 798072.0}, {"date": "2022-04-08", "close": 42.39, "volume": 849139.0}, {"date": "2022-04-11", "close": 42.43, "volume": 965263.0}, {"date": "2022-04-12", "close": 43.0, "volume": 614158.0}, {"date": "2022-04-13", "close": 43.76, "volume": 451531.0}, {"date": "2022-04-14", "close": 43.65, "volume": 666886.0}, {"date": "2022-04-18", "close": 43.14, "volume": 568520.0}, {"date": "2022-04-19", "close": 42.23, "volume": 662117.0}, {"date": "2022-04-20", "close": 41.36, "volume": 534712.0}, {"date": "2022-04-21", "close": 41.71, "volume": 572524.0}, {"date": "2022-04-22", "close": 39.67, "volume": 816689.0}, {"date": "2022-04-25", "close": 38.45, "volume": 1185450.0}, {"date": "2022-04-26", "close": 37.87, "volume": 1674196.0}, {"date": "2022-04-27", "close": 36.78, "volume": 892250.0}, {"date": "2022-04-28", "close": 36.76, "volume": 583475.0}, {"date": "2022-04-29", "close": 35.49, "volume": 892306.0}, {"date": "2022-05-02", "close": 35.54, "volume": 1021773.0}, {"date": "2022-05-03", "close": 36.15, "volume": 1298835.0}, {"date": "2022-05-04", "close": 39.19, "volume": 1693290.0}, {"date": "2022-05-05", "close": 37.95, "volume": 1426983.0}, {"date": "2022-05-06", "close": 37.22, "volume": 939490.0}, {"date": "2022-05-09", "close": 36.38, "volume": 817532.0}, {"date": "2022-05-10", "close": 37.62, "volume": 1150127.0}, {"date": "2022-05-11", "close": 35.77, "volume": 1002920.0}, {"date": "2022-05-12", "close": 35.17, "volume": 774540.0}, {"date": "2022-05-13", "close": 36.05, "volume": 496988.0}, {"date": "2022-05-16", "close": 35.12, "volume": 639236.0}, {"date": "2022-05-17", "close": 36.04, "volume": 510526.0}, {"date": "2022-05-18", "close": 35.09, "volume": 949492.0}, {"date": "2022-05-19", "close": 35.46, "volume": 854586.0}, {"date": "2022-05-20", "close": 35.1, "volume": 1109189.0}, {"date": "2022-05-23", "close": 34.62, "volume": 698927.0}, {"date": "2022-05-24", "close": 33.69, "volume": 599175.0}, {"date": "2022-05-25", "close": 33.81, "volume": 534767.0}, {"date": "2022-05-26", "close": 34.49, "volume": 580990.0}, {"date": "2022-05-27", "close": 35.44, "volume": 472639.0}, {"date": "2022-05-31", "close": 34.88, "volume": 624352.0}, {"date": "2022-06-01", "close": 34.04, "volume": 534831.0}, {"date": "2022-06-02", "close": 33.69, "volume": 448410.0}, {"date": "2022-06-03", "close": 33.19, "volume": 443908.0}, {"date": "2022-06-06", "close": 33.55, "volume": 454607.0}, {"date": "2022-06-07", "close": 34.51, "volume": 534739.0}, {"date": "2022-06-08", "close": 33.03, "volume": 609949.0}, {"date": "2022-06-09", "close": 32.6, "volume": 633787.0}, {"date": "2022-06-10", "close": 32.64, "volume": 439179.0}, {"date": "2022-06-13", "close": 31.32, "volume": 638710.0}, {"date": "2022-06-14", "close": 31.01, "volume": 837520.0}, {"date": "2022-06-15", "close": 30.88, "volume": 610402.0}, {"date": "2022-06-16", "close": 29.71, "volume": 629475.0}, {"date": "2022-06-17", "close": 30.13, "volume": 970503.0}, {"date": "2022-06-21", "close": 30.55, "volume": 870809.0}, {"date": "2022-06-22", "close": 30.62, "volume": 738849.0}, {"date": "2022-06-23", "close": 32.97, "volume": 850543.0}, {"date": "2022-06-24", "close": 33.37, "volume": 2144643.0}, {"date": "2022-06-27", "close": 33.08, "volume": 500965.0}, {"date": "2022-06-28", "close": 32.19, "volume": 454412.0}, {"date": "2022-06-29", "close": 31.97, "volume": 404684.0}, {"date": "2022-06-30", "close": 31.45, "volume": 695393.0}, {"date": "2022-07-01", "close": 32.38, "volume": 515746.0}, {"date": "2022-07-05", "close": 32.65, "volume": 528515.0}, {"date": "2022-07-06", "close": 31.81, "volume": 527386.0}, {"date": "2022-07-07", "close": 32.47, "volume": 469360.0}, {"date": "2022-07-08", "close": 32.7, "volume": 568475.0}, {"date": "2022-07-11", "close": 31.44, "volume": 403882.0}, {"date": "2022-07-12", "close": 31.33, "volume": 440091.0}, {"date": "2022-07-13", "close": 30.87, "volume": 688851.0}, {"date": "2022-07-14", "close": 30.98, "volume": 406335.0}, {"date": "2022-07-15", "close": 32.08, "volume": 351503.0}, {"date": "2022-07-18", "close": 32.21, "volume": 426218.0}, {"date": "2022-07-19", "close": 34.43, "volume": 977204.0}, {"date": "2022-07-20", "close": 34.6, "volume": 900621.0}, {"date": "2022-07-21", "close": 35.09, "volume": 556748.0}, {"date": "2022-07-22", "close": 35.83, "volume": 641456.0}, {"date": "2022-07-25", "close": 35.8, "volume": 544915.0}, {"date": "2022-07-26", "close": 35.06, "volume": 590578.0}, {"date": "2022-07-27", "close": 35.33, "volume": 539583.0}, {"date": "2022-07-28", "close": 35.71, "volume": 282015.0}, {"date": "2022-07-29", "close": 35.41, "volume": 802615.0}, {"date": "2022-08-01", "close": 36.57, "volume": 629402.0}, {"date": "2022-08-02", "close": 36.64, "volume": 876749.0}, {"date": "2022-08-03", "close": 32.42, "volume": 2363190.0}, {"date": "2022-08-04", "close": 32.67, "volume": 831181.0}, {"date": "2022-08-05", "close": 32.71, "volume": 453604.0}, {"date": "2022-08-08", "close": 34.19, "volume": 748897.0}, {"date": "2022-08-09", "close": 33.27, "volume": 777113.0}, {"date": "2022-08-10", "close": 34.6, "volume": 597966.0}, {"date": "2022-08-11", "close": 34.45, "volume": 478972.0}, {"date": "2022-08-12", "close": 35.57, "volume": 414339.0}, {"date": "2022-08-15", "close": 35.28, "volume": 529059.0}, {"date": "2022-08-16", "close": 34.06, "volume": 558643.0}, {"date": "2022-08-17", "close": 34.0, "volume": 411830.0}, {"date": "2022-08-18", "close": 33.64, "volume": 389905.0}, {"date": "2022-08-19", "close": 31.45, "volume": 824052.0}, {"date": "2022-08-22", "close": 30.95, "volume": 542479.0}, {"date": "2022-08-23", "close": 30.59, "volume": 558830.0}, {"date": "2022-08-24", "close": 30.69, "volume": 510120.0}, {"date": "2022-08-25", "close": 31.62, "volume": 425179.0}, {"date": "2022-08-26", "close": 30.34, "volume": 529322.0}, {"date": "2022-08-29", "close": 30.35, "volume": 468966.0}, {"date": "2022-08-30", "close": 29.65, "volume": 429592.0}, {"date": "2022-08-31", "close": 29.51, "volume": 487995.0}, {"date": "2022-09-01", "close": 27.85, "volume": 1065532.0}, {"date": "2022-09-02", "close": 27.19, "volume": 1025435.0}, {"date": "2022-09-06", "close": 27.14, "volume": 769608.0}, {"date": "2022-09-07", "close": 27.62, "volume": 733833.0}, {"date": "2022-09-08", "close": 27.68, "volume": 474046.0}, {"date": "2022-09-09", "close": 28.21, "volume": 342092.0}, {"date": "2022-09-12", "close": 29.17, "volume": 417657.0}, {"date": "2022-09-13", "close": 26.95, "volume": 898426.0}, {"date": "2022-09-14", "close": 25.28, "volume": 1070030.0}, {"date": "2022-09-15", "close": 24.91, "volume": 581925.0}, {"date": "2022-09-16", "close": 25.17, "volume": 1301011.0}, {"date": "2022-09-19", "close": 25.66, "volume": 812022.0}, {"date": "2022-09-20", "close": 25.13, "volume": 621034.0}, {"date": "2022-09-21", "close": 25.36, "volume": 1010252.0}, {"date": "2022-09-22", "close": 25.22, "volume": 585618.0}, {"date": "2022-09-23", "close": 25.68, "volume": 881256.0}, {"date": "2022-09-26", "close": 25.13, "volume": 654651.0}, {"date": "2022-09-27", "close": 25.0, "volume": 585490.0}, {"date": "2022-09-28", "close": 25.19, "volume": 584282.0}, {"date": "2022-09-29", "close": 25.14, "volume": 793772.0}, {"date": "2022-09-30", "close": 24.1, "volume": 728513.0}, {"date": "2022-10-03", "close": 24.39, "volume": 529516.0}, {"date": "2022-10-04", "close": 25.23, "volume": 504674.0}, {"date": "2022-10-05", "close": 24.91, "volume": 378547.0}, {"date": "2022-10-06", "close": 23.67, "volume": 445492.0}, {"date": "2022-10-07", "close": 22.77, "volume": 628452.0}, {"date": "2022-10-10", "close": 23.04, "volume": 420495.0}, {"date": "2022-10-11", "close": 23.22, "volume": 537773.0}, {"date": "2022-10-12", "close": 15.1, "volume": 6417528.0}, {"date": "2022-10-13", "close": 15.37, "volume": 2788489.0}, {"date": "2022-10-14", "close": 15.39, "volume": 1642814.0}, {"date": "2022-10-17", "close": 16.52, "volume": 1687275.0}, {"date": "2022-10-18", "close": 16.67, "volume": 1749556.0}, {"date": "2022-10-19", "close": 16.21, "volume": 1092924.0}, {"date": "2022-10-20", "close": 15.64, "volume": 765350.0}, {"date": "2022-10-21", "close": 15.65, "volume": 992042.0}, {"date": "2022-10-24", "close": 15.48, "volume": 679307.0}, {"date": "2022-10-25", "close": 16.75, "volume": 1142173.0}, {"date": "2022-10-26", "close": 17.21, "volume": 978343.0}, {"date": "2022-10-27", "close": 16.94, "volume": 796106.0}, {"date": "2022-10-28", "close": 17.61, "volume": 743406.0}, {"date": "2022-10-31", "close": 17.0, "volume": 850540.0}, {"date": "2022-11-01", "close": 17.55, "volume": 1204455.0}, {"date": "2022-11-02", "close": 18.41, "volume": 2127731.0}, {"date": "2022-11-03", "close": 18.23, "volume": 907814.0}, {"date": "2022-11-04", "close": 19.14, "volume": 825288.0}, {"date": "2022-11-07", "close": 19.16, "volume": 1167085.0}, {"date": "2022-11-08", "close": 18.97, "volume": 830278.0}, {"date": "2022-11-09", "close": 18.51, "volume": 1100970.0}, {"date": "2022-11-10", "close": 21.29, "volume": 1554966.0}, {"date": "2022-11-11", "close": 21.22, "volume": 1595656.0}, {"date": "2022-11-14", "close": 20.3, "volume": 911585.0}, {"date": "2022-11-15", "close": 20.3, "volume": 580103.0}, {"date": "2022-11-16", "close": 19.62, "volume": 791180.0}, {"date": "2022-11-17", "close": 19.57, "volume": 867163.0}, {"date": "2022-11-18", "close": 19.66, "volume": 398064.0}, {"date": "2022-11-21", "close": 19.44, "volume": 334372.0}, {"date": "2022-11-22", "close": 19.68, "volume": 308166.0}, {"date": "2022-11-23", "close": 19.93, "volume": 291927.0}, {"date": "2022-11-25", "close": 19.84, "volume": 149865.0}, {"date": "2022-11-28", "close": 19.17, "volume": 473920.0}, {"date": "2022-11-29", "close": 19.78, "volume": 602109.0}, {"date": "2022-11-30", "close": 20.61, "volume": 948153.0}, {"date": "2022-12-01", "close": 20.4, "volume": 918695.0}, {"date": "2022-12-02", "close": 21.03, "volume": 657128.0}, {"date": "2022-12-05", "close": 20.73, "volume": 462075.0}, {"date": "2022-12-06", "close": 20.37, "volume": 712283.0}, {"date": "2022-12-07", "close": 21.07, "volume": 868732.0}, {"date": "2022-12-08", "close": 21.51, "volume": 779979.0}, {"date": "2022-12-09", "close": 21.18, "volume": 330041.0}, {"date": "2022-12-12", "close": 21.1, "volume": 468870.0}, {"date": "2022-12-13", "close": 21.19, "volume": 1141815.0}, {"date": "2022-12-14", "close": 21.11, "volume": 523316.0}, {"date": "2022-12-15", "close": 19.92, "volume": 853093.0}, {"date": "2022-12-16", "close": 19.6, "volume": 2182347.0}, {"date": "2022-12-19", "close": 19.11, "volume": 722700.0}, {"date": "2022-12-20", "close": 19.04, "volume": 529195.0}, {"date": "2022-12-21", "close": 19.51, "volume": 685710.0}, {"date": "2022-12-22", "close": 19.32, "volume": 1158553.0}, {"date": "2022-12-23", "close": 19.47, "volume": 522135.0}, {"date": "2022-12-27", "close": 19.73, "volume": 596042.0}, {"date": "2022-12-28", "close": 19.3, "volume": 1096099.0}, {"date": "2022-12-29", "close": 19.44, "volume": 436692.0}, {"date": "2022-12-30", "close": 19.53, "volume": 632634.0}, {"date": "2023-01-03", "close": 19.6, "volume": 753627.0}, {"date": "2023-01-04", "close": 20.4, "volume": 743505.0}, {"date": "2023-01-05", "close": 19.44, "volume": 727615.0}, {"date": "2023-01-06", "close": 19.97, "volume": 1294903.0}, {"date": "2023-01-09", "close": 19.87, "volume": 663518.0}, {"date": "2023-01-10", "close": 20.1, "volume": 314996.0}, {"date": "2023-01-11", "close": 19.98, "volume": 836132.0}, {"date": "2023-01-12", "close": 19.74, "volume": 486537.0}, {"date": "2023-01-13", "close": 20.27, "volume": 1007356.0}, {"date": "2023-01-17", "close": 20.66, "volume": 371038.0}, {"date": "2023-01-18", "close": 20.06, "volume": 594398.0}, {"date": "2023-01-19", "close": 20.36, "volume": 593069.0}, {"date": "2023-01-20", "close": 20.7, "volume": 491039.0}, {"date": "2023-01-23", "close": 20.35, "volume": 726128.0}, {"date": "2023-01-24", "close": 19.47, "volume": 754452.0}, {"date": "2023-01-25", "close": 19.76, "volume": 847109.0}, {"date": "2023-01-26", "close": 20.45, "volume": 631222.0}, {"date": "2023-01-27", "close": 20.67, "volume": 515130.0}, {"date": "2023-01-30", "close": 19.28, "volume": 724543.0}, {"date": "2023-01-31", "close": 19.74, "volume": 700819.0}, {"date": "2023-02-01", "close": 20.52, "volume": 910799.0}, {"date": "2023-02-02", "close": 22.48, "volume": 1397107.0}, {"date": "2023-02-03", "close": 22.39, "volume": 828763.0}, {"date": "2023-02-06", "close": 21.89, "volume": 1028450.0}, {"date": "2023-02-07", "close": 22.22, "volume": 832732.0}, {"date": "2023-02-08", "close": 22.41, "volume": 552210.0}, {"date": "2023-02-09", "close": 21.17, "volume": 641368.0}, {"date": "2023-02-10", "close": 21.06, "volume": 748797.0}, {"date": "2023-02-13", "close": 21.1, "volume": 551670.0}, {"date": "2023-02-14", "close": 20.83, "volume": 377686.0}, {"date": "2023-02-15", "close": 21.02, "volume": 509944.0}, {"date": "2023-02-16", "close": 21.13, "volume": 400179.0}, {"date": "2023-02-17", "close": 20.48, "volume": 481762.0}, {"date": "2023-02-21", "close": 19.68, "volume": 501783.0}, {"date": "2023-02-22", "close": 19.83, "volume": 638257.0}, {"date": "2023-02-23", "close": 20.06, "volume": 504074.0}, {"date": "2023-02-24", "close": 19.28, "volume": 614313.0}, {"date": "2023-02-27", "close": 19.61, "volume": 1064578.0}, {"date": "2023-02-28", "close": 15.33, "volume": 5301956.0}, {"date": "2023-03-01", "close": 15.44, "volume": 3262831.0}, {"date": "2023-03-02", "close": 16.4, "volume": 4332678.0}, {"date": "2023-03-03", "close": 16.9, "volume": 1520811.0}, {"date": "2023-03-06", "close": 15.51, "volume": 1831150.0}, {"date": "2023-03-07", "close": 14.5, "volume": 1358787.0}, {"date": "2023-03-08", "close": 14.62, "volume": 823168.0}, {"date": "2023-03-09", "close": 13.98, "volume": 1098865.0}, {"date": "2023-03-10", "close": 13.33, "volume": 1140448.0}, {"date": "2023-03-13", "close": 13.46, "volume": 1243661.0}, {"date": "2023-03-14", "close": 13.06, "volume": 1141960.0}, {"date": "2023-03-15", "close": 12.87, "volume": 893486.0}, {"date": "2023-03-16", "close": 12.86, "volume": 753458.0}, {"date": "2023-03-17", "close": 12.66, "volume": 3316440.0}, {"date": "2023-03-20", "close": 12.6, "volume": 945428.0}, {"date": "2023-03-21", "close": 13.51, "volume": 1455112.0}, {"date": "2023-03-22", "close": 12.97, "volume": 1010678.0}, {"date": "2023-03-23", "close": 12.11, "volume": 737566.0}, {"date": "2023-03-24", "close": 12.36, "volume": 1036108.0}, {"date": "2023-03-27", "close": 12.71, "volume": 779101.0}, {"date": "2023-03-28", "close": 13.01, "volume": 565653.0}, {"date": "2023-03-29", "close": 13.65, "volume": 804599.0}, {"date": "2023-03-30", "close": 14.1, "volume": 855738.0}, {"date": "2023-03-31", "close": 14.55, "volume": 1211911.0}, {"date": "2023-04-03", "close": 14.75, "volume": 981834.0}, {"date": "2023-04-04", "close": 14.72, "volume": 750860.0}, {"date": "2023-04-05", "close": 14.68, "volume": 874363.0}, {"date": "2023-04-06", "close": 14.84, "volume": 443105.0}, {"date": "2023-04-10", "close": 14.89, "volume": 683915.0}, {"date": "2023-04-11", "close": 14.98, "volume": 428925.0}, {"date": "2023-04-12", "close": 14.5, "volume": 816421.0}, {"date": "2023-04-13", "close": 14.66, "volume": 776117.0}, {"date": "2023-04-14", "close": 14.5, "volume": 612690.0}, {"date": "2023-04-17", "close": 14.72, "volume": 364547.0}, {"date": "2023-04-18", "close": 14.33, "volume": 730469.0}, {"date": "2023-04-19", "close": 14.79, "volume": 504729.0}, {"date": "2023-04-20", "close": 15.1, "volume": 590596.0}, {"date": "2023-04-21", "close": 15.59, "volume": 708266.0}, {"date": "2023-04-24", "close": 16.04, "volume": 744034.0}, {"date": "2023-04-25", "close": 15.39, "volume": 634378.0}, {"date": "2023-04-26", "close": 14.61, "volume": 725848.0}, {"date": "2023-04-27", "close": 14.66, "volume": 603420.0}, {"date": "2023-04-28", "close": 15.54, "volume": 719644.0}, {"date": "2023-05-01", "close": 15.51, "volume": 609949.0}, {"date": "2023-05-02", "close": 14.34, "volume": 952762.0}, {"date": "2023-05-03", "close": 14.12, "volume": 1038853.0}, {"date": "2023-05-04", "close": 13.55, "volume": 1588096.0}, {"date": "2023-05-05", "close": 18.63, "volume": 2961554.0}, {"date": "2023-05-08", "close": 17.78, "volume": 1157018.0}, {"date": "2023-05-09", "close": 17.59, "volume": 736926.0}, {"date": "2023-05-10", "close": 18.39, "volume": 742741.0}, {"date": "2023-05-11", "close": 18.61, "volume": 553477.0}, {"date": "2023-05-12", "close": 18.73, "volume": 515281.0}, {"date": "2023-05-15", "close": 18.98, "volume": 516778.0}, {"date": "2023-05-16", "close": 19.3, "volume": 658965.0}, {"date": "2023-05-17", "close": 19.67, "volume": 657175.0}, {"date": "2023-05-18", "close": 20.13, "volume": 698726.0}, {"date": "2023-05-19", "close": 20.28, "volume": 769938.0}, {"date": "2023-05-22", "close": 20.89, "volume": 590547.0}, {"date": "2023-05-23", "close": 20.3, "volume": 580871.0}, {"date": "2023-05-24", "close": 19.8, "volume": 445663.0}, {"date": "2023-05-25", "close": 19.9, "volume": 435225.0}, {"date": "2023-05-26", "close": 20.35, "volume": 401809.0}, {"date": "2023-05-30", "close": 19.5, "volume": 500058.0}, {"date": "2023-05-31", "close": 20.31, "volume": 799497.0}, {"date": "2023-06-01", "close": 20.56, "volume": 595982.0}, {"date": "2023-06-02", "close": 21.33, "volume": 530590.0}, {"date": "2023-06-05", "close": 21.1, "volume": 528644.0}, {"date": "2023-06-06", "close": 20.77, "volume": 719630.0}, {"date": "2023-06-07", "close": 21.71, "volume": 671312.0}, {"date": "2023-06-08", "close": 21.33, "volume": 715846.0}, {"date": "2023-06-09", "close": 20.65, "volume": 660560.0}, {"date": "2023-06-12", "close": 20.04, "volume": 659969.0}, {"date": "2023-06-13", "close": 19.75, "volume": 653531.0}, {"date": "2023-06-14", "close": 18.9, "volume": 903183.0}, {"date": "2023-06-15", "close": 19.32, "volume": 756331.0}, {"date": "2023-06-16", "close": 19.34, "volume": 2351698.0}, {"date": "2023-06-20", "close": 18.94, "volume": 748409.0}, {"date": "2023-06-21", "close": 19.23, "volume": 882778.0}, {"date": "2023-06-22", "close": 19.3, "volume": 863657.0}, {"date": "2023-06-23", "close": 18.64, "volume": 1053443.0}, {"date": "2023-06-26", "close": 18.71, "volume": 458141.0}, {"date": "2023-06-27", "close": 18.85, "volume": 947207.0}, {"date": "2023-06-28", "close": 19.23, "volume": 792827.0}, {"date": "2023-06-29", "close": 19.1, "volume": 497504.0}, {"date": "2023-06-30", "close": 19.04, "volume": 1200464.0}, {"date": "2023-07-03", "close": 18.73, "volume": 222603.0}, {"date": "2023-07-05", "close": 17.83, "volume": 576704.0}, {"date": "2023-07-06", "close": 17.88, "volume": 618852.0}, {"date": "2023-07-07", "close": 17.75, "volume": 665056.0}, {"date": "2023-07-10", "close": 18.05, "volume": 564884.0}, {"date": "2023-07-11", "close": 18.31, "volume": 352999.0}, {"date": "2023-07-12", "close": 18.48, "volume": 415120.0}, {"date": "2023-07-13", "close": 19.1, "volume": 455621.0}, {"date": "2023-07-14", "close": 19.15, "volume": 406767.0}, {"date": "2023-07-17", "close": 19.28, "volume": 426508.0}, {"date": "2023-07-18", "close": 19.15, "volume": 609694.0}, {"date": "2023-07-19", "close": 19.47, "volume": 520689.0}, {"date": "2023-07-20", "close": 19.39, "volume": 336248.0}, {"date": "2023-07-21", "close": 19.1, "volume": 482561.0}, {"date": "2023-07-24", "close": 19.15, "volume": 353294.0}, {"date": "2023-07-25", "close": 19.15, "volume": 367483.0}, {"date": "2023-07-26", "close": 19.1, "volume": 322194.0}, {"date": "2023-07-27", "close": 18.35, "volume": 511878.0}, {"date": "2023-07-28", "close": 18.41, "volume": 387604.0}, {"date": "2023-07-31", "close": 19.24, "volume": 659548.0}, {"date": "2023-08-01", "close": 19.24, "volume": 547986.0}, {"date": "2023-08-02", "close": 19.14, "volume": 570173.0}, {"date": "2023-08-03", "close": 18.78, "volume": 839997.0}, {"date": "2023-08-04", "close": 19.02, "volume": 1891804.0}, {"date": "2023-08-07", "close": 19.25, "volume": 930067.0}, {"date": "2023-08-08", "close": 18.86, "volume": 1462110.0}, {"date": "2023-08-09", "close": 20.36, "volume": 1023769.0}, {"date": "2023-08-10", "close": 20.2, "volume": 776137.0}, {"date": "2023-08-11", "close": 20.18, "volume": 472465.0}, {"date": "2023-08-14", "close": 19.63, "volume": 532116.0}, {"date": "2023-08-15", "close": 19.15, "volume": 623078.0}, {"date": "2023-08-16", "close": 19.01, "volume": 621188.0}, {"date": "2023-08-17", "close": 17.28, "volume": 1869387.0}, {"date": "2023-08-18", "close": 16.36, "volume": 1323526.0}, {"date": "2023-08-21", "close": 15.76, "volume": 905159.0}, {"date": "2023-08-22", "close": 15.87, "volume": 807692.0}, {"date": "2023-08-23", "close": 16.01, "volume": 685598.0}, {"date": "2023-08-24", "close": 16.49, "volume": 590487.0}, {"date": "2023-08-25", "close": 16.21, "volume": 367172.0}, {"date": "2023-08-28", "close": 16.41, "volume": 433441.0}, {"date": "2023-08-29", "close": 16.82, "volume": 532834.0}, {"date": "2023-08-30", "close": 17.17, "volume": 609383.0}, {"date": "2023-08-31", "close": 16.9, "volume": 509462.0}, {"date": "2023-09-01", "close": 17.5, "volume": 515598.0}, {"date": "2023-09-05", "close": 17.61, "volume": 583147.0}, {"date": "2023-09-06", "close": 18.04, "volume": 593230.0}, {"date": "2023-09-07", "close": 16.87, "volume": 942791.0}, {"date": "2023-09-08", "close": 16.73, "volume": 602243.0}, {"date": "2023-09-11", "close": 16.48, "volume": 468571.0}, {"date": "2023-09-12", "close": 16.26, "volume": 822627.0}, {"date": "2023-09-13", "close": 16.33, "volume": 772557.0}, {"date": "2023-09-14", "close": 16.55, "volume": 691695.0}, {"date": "2023-09-15", "close": 16.65, "volume": 5544428.0}, {"date": "2023-09-18", "close": 16.49, "volume": 857462.0}, {"date": "2023-09-19", "close": 16.39, "volume": 860394.0}, {"date": "2023-09-20", "close": 16.06, "volume": 819995.0}, {"date": "2023-09-21", "close": 15.7, "volume": 981163.0}, {"date": "2023-09-22", "close": 15.6, "volume": 530612.0}, {"date": "2023-09-25", "close": 15.91, "volume": 527648.0}, {"date": "2023-09-26", "close": 15.65, "volume": 873723.0}, {"date": "2023-09-27", "close": 15.74, "volume": 392389.0}, {"date": "2023-09-28", "close": 16.23, "volume": 621759.0}, {"date": "2023-09-29", "close": 16.16, "volume": 585386.0}, {"date": "2023-10-02", "close": 16.69, "volume": 720934.0}, {"date": "2023-10-03", "close": 15.31, "volume": 1005617.0}, {"date": "2023-10-04", "close": 15.72, "volume": 570824.0}, {"date": "2023-10-05", "close": 15.53, "volume": 470537.0}, {"date": "2023-10-06", "close": 15.5, "volume": 483929.0}, {"date": "2023-10-09", "close": 15.61, "volume": 284066.0}, {"date": "2023-10-10", "close": 16.27, "volume": 400598.0}, {"date": "2023-10-11", "close": 15.5, "volume": 1468865.0}, {"date": "2023-10-12", "close": 14.97, "volume": 1135269.0}, {"date": "2023-10-13", "close": 14.82, "volume": 761071.0}, {"date": "2023-10-16", "close": 14.95, "volume": 736436.0}, {"date": "2023-10-17", "close": 14.81, "volume": 766553.0}, {"date": "2023-10-18", "close": 14.61, "volume": 809867.0}, {"date": "2023-10-19", "close": 14.17, "volume": 938701.0}, {"date": "2023-10-20", "close": 14.55, "volume": 1286943.0}, {"date": "2023-10-23", "close": 14.52, "volume": 632924.0}, {"date": "2023-10-24", "close": 14.89, "volume": 599836.0}, {"date": "2023-10-25", "close": 14.36, "volume": 955249.0}, {"date": "2023-10-26", "close": 14.1, "volume": 727539.0}, {"date": "2023-10-27", "close": 13.87, "volume": 728838.0}, {"date": "2023-10-30", "close": 13.98, "volume": 706893.0}, {"date": "2023-10-31", "close": 14.33, "volume": 734369.0}, {"date": "2023-11-01", "close": 14.64, "volume": 644174.0}, {"date": "2023-11-02", "close": 15.51, "volume": 1406386.0}, {"date": "2023-11-03", "close": 19.71, "volume": 2174872.0}, {"date": "2023-11-06", "close": 19.38, "volume": 1511257.0}, {"date": "2023-11-07", "close": 19.74, "volume": 1245152.0}, {"date": "2023-11-08", "close": 18.48, "volume": 764672.0}, {"date": "2023-11-09", "close": 17.63, "volume": 784642.0}, {"date": "2023-11-10", "close": 17.22, "volume": 700370.0}, {"date": "2023-11-13", "close": 17.43, "volume": 795863.0}, {"date": "2023-11-14", "close": 18.07, "volume": 663135.0}, {"date": "2023-11-15", "close": 18.34, "volume": 613175.0}, {"date": "2023-11-16", "close": 18.0, "volume": 445203.0}, {"date": "2023-11-17", "close": 18.75, "volume": 956248.0}, {"date": "2023-11-20", "close": 19.0, "volume": 531600.0}, {"date": "2023-11-21", "close": 18.61, "volume": 518812.0}, {"date": "2023-11-22", "close": 19.34, "volume": 535609.0}, {"date": "2023-11-24", "close": 18.91, "volume": 162546.0}, {"date": "2023-11-27", "close": 19.4, "volume": 457708.0}, {"date": "2023-11-28", "close": 19.38, "volume": 372784.0}, {"date": "2023-11-29", "close": 19.5, "volume": 395980.0}, {"date": "2023-11-30", "close": 19.88, "volume": 558593.0}, {"date": "2023-12-01", "close": 21.64, "volume": 1018412.0}, {"date": "2023-12-04", "close": 22.69, "volume": 872054.0}, {"date": "2023-12-05", "close": 21.85, "volume": 1028628.0}, {"date": "2023-12-06", "close": 22.17, "volume": 921542.0}, {"date": "2023-12-07", "close": 21.63, "volume": 557924.0}, {"date": "2023-12-08", "close": 21.91, "volume": 738531.0}, {"date": "2023-12-11", "close": 21.94, "volume": 519699.0}, {"date": "2023-12-12", "close": 22.39, "volume": 660662.0}, {"date": "2023-12-13", "close": 22.31, "volume": 799020.0}, {"date": "2023-12-14", "close": 23.0, "volume": 927091.0}, {"date": "2023-12-15", "close": 22.25, "volume": 2553434.0}, {"date": "2023-12-18", "close": 21.26, "volume": 888789.0}, {"date": "2023-12-19", "close": 21.68, "volume": 1059353.0}, {"date": "2023-12-20", "close": 20.22, "volume": 860317.0}, {"date": "2023-12-21", "close": 20.2, "volume": 888544.0}, {"date": "2023-12-22", "close": 19.96, "volume": 1352607.0}, {"date": "2023-12-26", "close": 19.56, "volume": 601364.0}, {"date": "2023-12-27", "close": 19.48, "volume": 491204.0}, {"date": "2023-12-28", "close": 19.59, "volume": 1150150.0}, {"date": "2023-12-29", "close": 19.27, "volume": 660722.0}, {"date": "2024-01-02", "close": 19.25, "volume": 769125.0}, {"date": "2024-01-03", "close": 18.97, "volume": 1023672.0}, {"date": "2024-01-04", "close": 19.13, "volume": 721446.0}, {"date": "2024-01-05", "close": 19.19, "volume": 1244053.0}, {"date": "2024-01-08", "close": 19.3, "volume": 629684.0}, {"date": "2024-01-09", "close": 19.31, "volume": 1342723.0}, {"date": "2024-01-10", "close": 19.83, "volume": 1099025.0}, {"date": "2024-01-11", "close": 19.6, "volume": 525043.0}, {"date": "2024-01-12", "close": 19.41, "volume": 403786.0}, {"date": "2024-01-16", "close": 18.44, "volume": 518761.0}, {"date": "2024-01-17", "close": 18.49, "volume": 578872.0}, {"date": "2024-01-18", "close": 18.71, "volume": 349854.0}, {"date": "2024-01-19", "close": 18.68, "volume": 543710.0}, {"date": "2024-01-22", "close": 19.71, "volume": 775615.0}, {"date": "2024-01-23", "close": 19.61, "volume": 558676.0}, {"date": "2024-01-24", "close": 19.63, "volume": 621349.0}, {"date": "2024-01-25", "close": 20.14, "volume": 627055.0}, {"date": "2024-01-26", "close": 20.0, "volume": 504865.0}, {"date": "2024-01-29", "close": 20.26, "volume": 690429.0}, {"date": "2024-01-30", "close": 19.53, "volume": 504259.0}, {"date": "2024-01-31", "close": 19.71, "volume": 635933.0}, {"date": "2024-02-01", "close": 20.16, "volume": 448352.0}, {"date": "2024-02-02", "close": 19.67, "volume": 417356.0}, {"date": "2024-02-05", "close": 19.4, "volume": 384236.0}, {"date": "2024-02-06", "close": 19.96, "volume": 421628.0}, {"date": "2024-02-07", "close": 19.86, "volume": 452261.0}, {"date": "2024-02-08", "close": 20.32, "volume": 440323.0}, {"date": "2024-02-09", "close": 21.14, "volume": 633707.0}, {"date": "2024-02-12", "close": 21.59, "volume": 597615.0}, {"date": "2024-02-13", "close": 21.09, "volume": 832070.0}, {"date": "2024-02-14", "close": 21.5, "volume": 577331.0}, {"date": "2024-02-15", "close": 21.49, "volume": 859688.0}, {"date": "2024-02-16", "close": 21.21, "volume": 2405051.0}, {"date": "2024-02-20", "close": 21.54, "volume": 1405413.0}, {"date": "2024-02-21", "close": 21.79, "volume": 744163.0}, {"date": "2024-02-22", "close": 23.2, "volume": 763954.0}, {"date": "2024-02-23", "close": 23.88, "volume": 867921.0}, {"date": "2024-02-26", "close": 23.68, "volume": 644984.0}, {"date": "2024-02-27", "close": 24.77, "volume": 762760.0}, {"date": "2024-02-28", "close": 25.04, "volume": 842976.0}, {"date": "2024-02-29", "close": 24.33, "volume": 758162.0}, {"date": "2024-03-01", "close": 24.64, "volume": 575270.0}, {"date": "2024-03-04", "close": 24.98, "volume": 499818.0}, {"date": "2024-03-05", "close": 24.62, "volume": 503112.0}, {"date": "2024-03-06", "close": 24.72, "volume": 418780.0}, {"date": "2024-03-07", "close": 25.54, "volume": 438894.0}, {"date": "2024-03-08", "close": 25.64, "volume": 640746.0}, {"date": "2024-03-11", "close": 25.33, "volume": 574560.0}, {"date": "2024-03-12", "close": 25.11, "volume": 444945.0}, {"date": "2024-03-13", "close": 25.07, "volume": 438212.0}, {"date": "2024-03-14", "close": 24.99, "volume": 435827.0}, {"date": "2024-03-15", "close": 25.47, "volume": 2586615.0}, {"date": "2024-03-18", "close": 25.11, "volume": 700003.0}, {"date": "2024-03-19", "close": 25.27, "volume": 477572.0}, {"date": "2024-03-20", "close": 25.88, "volume": 395041.0}, {"date": "2024-03-21", "close": 26.1, "volume": 451666.0}, {"date": "2024-03-22", "close": 25.86, "volume": 364141.0}, {"date": "2024-03-25", "close": 25.48, "volume": 291234.0}, {"date": "2024-03-26", "close": 26.58, "volume": 758081.0}, {"date": "2024-03-27", "close": 27.95, "volume": 917317.0}, {"date": "2024-03-28", "close": 27.71, "volume": 525903.0}, {"date": "2024-04-01", "close": 27.51, "volume": 399803.0}, {"date": "2024-04-02", "close": 26.9, "volume": 496063.0}, {"date": "2024-04-03", "close": 27.79, "volume": 428490.0}, {"date": "2024-04-04", "close": 26.69, "volume": 481715.0}, {"date": "2024-04-05", "close": 26.88, "volume": 350752.0}, {"date": "2024-04-08", "close": 27.22, "volume": 312258.0}, {"date": "2024-04-09", "close": 26.38, "volume": 613418.0}, {"date": "2024-04-10", "close": 25.72, "volume": 602335.0}, {"date": "2024-04-11", "close": 25.94, "volume": 403174.0}, {"date": "2024-04-12", "close": 25.58, "volume": 286583.0}, {"date": "2024-04-15", "close": 24.99, "volume": 387944.0}, {"date": "2024-04-16", "close": 24.85, "volume": 300750.0}, {"date": "2024-04-17", "close": 23.97, "volume": 600872.0}, {"date": "2024-04-18", "close": 24.06, "volume": 521350.0}, {"date": "2024-04-19", "close": 24.79, "volume": 319862.0}, {"date": "2024-04-22", "close": 24.23, "volume": 519268.0}, {"date": "2024-04-23", "close": 25.57, "volume": 620065.0}, {"date": "2024-04-24", "close": 24.74, "volume": 358713.0}, {"date": "2024-04-25", "close": 24.12, "volume": 489889.0}, {"date": "2024-04-26", "close": 25.09, "volume": 389334.0}, {"date": "2024-04-29", "close": 25.42, "volume": 492944.0}, {"date": "2024-04-30", "close": 24.74, "volume": 921140.0}, {"date": "2024-05-01", "close": 24.01, "volume": 633388.0}, {"date": "2024-05-02", "close": 24.51, "volume": 816264.0}, {"date": "2024-05-03", "close": 18.21, "volume": 3026300.0}, {"date": "2024-05-06", "close": 19.22, "volume": 1551626.0}, {"date": "2024-05-07", "close": 18.91, "volume": 1285775.0}, {"date": "2024-05-08", "close": 18.12, "volume": 1079535.0}, {"date": "2024-05-09", "close": 18.38, "volume": 740025.0}, {"date": "2024-05-10", "close": 18.63, "volume": 786626.0}, {"date": "2024-05-13", "close": 18.71, "volume": 706881.0}, {"date": "2024-05-14", "close": 19.78, "volume": 1143441.0}, {"date": "2024-05-15", "close": 20.21, "volume": 859996.0}, {"date": "2024-05-16", "close": 19.11, "volume": 666862.0}, {"date": "2024-05-17", "close": 18.62, "volume": 699620.0}, {"date": "2024-05-20", "close": 18.0, "volume": 678365.0}, {"date": "2024-05-21", "close": 17.67, "volume": 502789.0}, {"date": "2024-05-22", "close": 17.76, "volume": 1014590.0}, {"date": "2024-05-23", "close": 17.28, "volume": 684280.0}, {"date": "2024-05-24", "close": 17.53, "volume": 448511.0}, {"date": "2024-05-28", "close": 17.29, "volume": 794195.0}, {"date": "2024-05-29", "close": 17.37, "volume": 364389.0}, {"date": "2024-05-30", "close": 17.25, "volume": 486524.0}, {"date": "2024-05-31", "close": 17.43, "volume": 709006.0}, {"date": "2024-06-03", "close": 17.52, "volume": 630016.0}, {"date": "2024-06-04", "close": 17.26, "volume": 681093.0}, {"date": "2024-06-05", "close": 17.5, "volume": 575984.0}, {"date": "2024-06-06", "close": 17.67, "volume": 442017.0}, {"date": "2024-06-07", "close": 17.36, "volume": 492360.0}, {"date": "2024-06-10", "close": 17.12, "volume": 641413.0}, {"date": "2024-06-11", "close": 16.87, "volume": 544760.0}, {"date": "2024-06-12", "close": 16.91, "volume": 511795.0}, {"date": "2024-06-13", "close": 16.7, "volume": 428710.0}, {"date": "2024-06-14", "close": 16.7, "volume": 556156.0}, {"date": "2024-06-17", "close": 16.98, "volume": 617259.0}, {"date": "2024-06-18", "close": 17.09, "volume": 690312.0}, {"date": "2024-06-20", "close": 16.93, "volume": 664751.0}, {"date": "2024-06-21", "close": 16.97, "volume": 4835682.0}, {"date": "2024-06-24", "close": 16.17, "volume": 1384183.0}, {"date": "2024-06-25", "close": 15.41, "volume": 2668561.0}, {"date": "2024-06-26", "close": 14.57, "volume": 1066635.0}, {"date": "2024-06-27", "close": 13.74, "volume": 1160872.0}, {"date": "2024-06-28", "close": 13.5, "volume": 2003594.0}, {"date": "2024-07-01", "close": 13.02, "volume": 987247.0}, {"date": "2024-07-02", "close": 13.24, "volume": 996166.0}, {"date": "2024-07-03", "close": 13.11, "volume": 287534.0}, {"date": "2024-07-05", "close": 12.59, "volume": 687206.0}, {"date": "2024-07-08", "close": 12.69, "volume": 1022798.0}, {"date": "2024-07-09", "close": 12.93, "volume": 953613.0}, {"date": "2024-07-10", "close": 13.17, "volume": 637644.0}, {"date": "2024-07-11", "close": 13.6, "volume": 841881.0}, {"date": "2024-07-12", "close": 13.74, "volume": 722828.0}, {"date": "2024-07-15", "close": 13.82, "volume": 949840.0}, {"date": "2024-07-16", "close": 14.43, "volume": 820381.0}, {"date": "2024-07-17", "close": 14.81, "volume": 862015.0}, {"date": "2024-07-18", "close": 14.61, "volume": 672507.0}, {"date": "2024-07-19", "close": 14.82, "volume": 684710.0}, {"date": "2024-07-22", "close": 15.31, "volume": 710509.0}, {"date": "2024-07-23", "close": 16.48, "volume": 1898363.0}, {"date": "2024-07-24", "close": 16.19, "volume": 1148392.0}, {"date": "2024-07-25", "close": 15.67, "volume": 1332822.0}, {"date": "2024-07-26", "close": 15.2, "volume": 1129757.0}, {"date": "2024-07-29", "close": 15.44, "volume": 980132.0}, {"date": "2024-07-30", "close": 15.5, "volume": 950383.0}, {"date": "2024-07-31", "close": 16.42, "volume": 1985570.0}, {"date": "2024-08-01", "close": 16.42, "volume": 2214785.0}, {"date": "2024-08-02", "close": 16.2, "volume": 1641039.0}, {"date": "2024-08-05", "close": 14.87, "volume": 1665175.0}, {"date": "2024-08-06", "close": 15.4, "volume": 1641927.0}, {"date": "2024-08-07", "close": 14.82, "volume": 1593045.0}, {"date": "2024-08-08", "close": 15.31, "volume": 1157555.0}, {"date": "2024-08-09", "close": 15.17, "volume": 819031.0}, {"date": "2024-08-12", "close": 15.04, "volume": 656291.0}, {"date": "2024-08-13", "close": 15.98, "volume": 680016.0}, {"date": "2024-08-14", "close": 15.51, "volume": 644043.0}, {"date": "2024-08-15", "close": 16.09, "volume": 654275.0}, {"date": "2024-08-16", "close": 15.95, "volume": 787316.0}, {"date": "2024-08-19", "close": 16.1, "volume": 524445.0}, {"date": "2024-08-20", "close": 15.63, "volume": 518441.0}, {"date": "2024-08-21", "close": 15.83, "volume": 446688.0}, {"date": "2024-08-22", "close": 15.65, "volume": 357292.0}, {"date": "2024-08-23", "close": 16.37, "volume": 768918.0}, {"date": "2024-08-26", "close": 16.13, "volume": 434565.0}, {"date": "2024-08-27", "close": 15.72, "volume": 441146.0}, {"date": "2024-08-28", "close": 15.89, "volume": 554400.0}, {"date": "2024-08-29", "close": 15.9, "volume": 590814.0}, {"date": "2024-08-30", "close": 15.54, "volume": 854450.0}, {"date": "2024-09-03", "close": 15.37, "volume": 687076.0}, {"date": "2024-09-04", "close": 15.94, "volume": 717100.0}, {"date": "2024-09-05", "close": 15.72, "volume": 514832.0}, {"date": "2024-09-06", "close": 15.49, "volume": 390421.0}, {"date": "2024-09-09", "close": 14.39, "volume": 746386.0}, {"date": "2024-09-10", "close": 14.42, "volume": 776015.0}, {"date": "2024-09-11", "close": 14.57, "volume": 637443.0}, {"date": "2024-09-12", "close": 14.39, "volume": 493728.0}, {"date": "2024-09-13", "close": 15.53, "volume": 670342.0}, {"date": "2024-09-16", "close": 16.05, "volume": 776498.0}, {"date": "2024-09-17", "close": 15.87, "volume": 801171.0}, {"date": "2024-09-18", "close": 15.81, "volume": 893092.0}, {"date": "2024-09-19", "close": 16.04, "volume": 1017025.0}, {"date": "2024-09-20", "close": 15.88, "volume": 8127888.0}, {"date": "2024-09-23", "close": 15.14, "volume": 1316705.0}, {"date": "2024-09-24", "close": 14.51, "volume": 864327.0}, {"date": "2024-09-25", "close": 14.53, "volume": 2438302.0}, {"date": "2024-09-26", "close": 15.73, "volume": 1198908.0}, {"date": "2024-09-27", "close": 16.18, "volume": 850700.0}, {"date": "2024-09-30", "close": 15.69, "volume": 798219.0}, {"date": "2024-10-01", "close": 14.55, "volume": 817095.0}, {"date": "2024-10-02", "close": 14.78, "volume": 579695.0}, {"date": "2024-10-03", "close": 14.58, "volume": 376622.0}, {"date": "2024-10-04", "close": 14.68, "volume": 379439.0}, {"date": "2024-10-07", "close": 13.57, "volume": 1034123.0}, {"date": "2024-10-08", "close": 13.61, "volume": 706230.0}, {"date": "2024-10-09", "close": 13.52, "volume": 677382.0}, {"date": "2024-10-10", "close": 13.46, "volume": 796456.0}, {"date": "2024-10-11", "close": 13.57, "volume": 427169.0}, {"date": "2024-10-14", "close": 13.61, "volume": 397737.0}, {"date": "2024-10-15", "close": 13.99, "volume": 535606.0}, {"date": "2024-10-16", "close": 14.03, "volume": 360866.0}, {"date": "2024-10-17", "close": 14.06, "volume": 554329.0}, {"date": "2024-10-18", "close": 14.01, "volume": 715847.0}, {"date": "2024-10-21", "close": 13.74, "volume": 740800.0}, {"date": "2024-10-22", "close": 13.49, "volume": 844286.0}, {"date": "2024-10-23", "close": 13.21, "volume": 828906.0}, {"date": "2024-10-24", "close": 13.68, "volume": 719736.0}, {"date": "2024-10-25", "close": 13.41, "volume": 687297.0}, {"date": "2024-10-28", "close": 13.31, "volume": 747350.0}, {"date": "2024-10-29", "close": 12.86, "volume": 668497.0}, {"date": "2024-10-30", "close": 13.25, "volume": 609575.0}, {"date": "2024-10-31", "close": 12.71, "volume": 886341.0}, {"date": "2024-11-01", "close": 13.36, "volume": 1713654.0}, {"date": "2024-11-04", "close": 12.0, "volume": 2051725.0}, {"date": "2024-11-05", "close": 11.8, "volume": 1273270.0}, {"date": "2024-11-06", "close": 13.61, "volume": 1395980.0}, {"date": "2024-11-07", "close": 12.76, "volume": 999735.0}, {"date": "2024-11-08", "close": 12.9, "volume": 916770.0}, {"date": "2024-11-11", "close": 13.37, "volume": 691405.0}, {"date": "2024-11-12", "close": 12.93, "volume": 558695.0}, {"date": "2024-11-13", "close": 12.28, "volume": 665507.0}, {"date": "2024-11-14", "close": 12.27, "volume": 594566.0}, {"date": "2024-11-15", "close": 12.26, "volume": 446149.0}, {"date": "2024-11-18", "close": 12.26, "volume": 474159.0}, {"date": "2024-11-19", "close": 12.41, "volume": 351894.0}, {"date": "2024-11-20", "close": 11.89, "volume": 562723.0}, {"date": "2024-11-21", "close": 12.23, "volume": 376669.0}, {"date": "2024-11-22", "close": 12.35, "volume": 521025.0}, {"date": "2024-11-25", "close": 13.65, "volume": 1029806.0}, {"date": "2024-11-26", "close": 13.19, "volume": 478150.0}, {"date": "2024-11-27", "close": 13.31, "volume": 354495.0}, {"date": "2024-11-29", "close": 13.47, "volume": 212569.0}, {"date": "2024-12-02", "close": 14.1, "volume": 629242.0}, {"date": "2024-12-03", "close": 14.34, "volume": 590817.0}, {"date": "2024-12-04", "close": 14.73, "volume": 646382.0}, {"date": "2024-12-05", "close": 13.87, "volume": 493101.0}, {"date": "2024-12-06", "close": 13.63, "volume": 332793.0}, {"date": "2024-12-09", "close": 14.15, "volume": 490220.0}, {"date": "2024-12-10", "close": 14.17, "volume": 364948.0}, {"date": "2024-12-11", "close": 14.45, "volume": 444318.0}, {"date": "2024-12-12", "close": 14.25, "volume": 513198.0}, {"date": "2024-12-13", "close": 13.94, "volume": 305471.0}, {"date": "2024-12-16", "close": 13.63, "volume": 441493.0}, {"date": "2024-12-17", "close": 13.27, "volume": 602965.0}, {"date": "2024-12-18", "close": 12.55, "volume": 570090.0}, {"date": "2024-12-19", "close": 12.62, "volume": 729793.0}, {"date": "2024-12-20", "close": 12.52, "volume": 2813481.0}, {"date": "2024-12-23", "close": 12.56, "volume": 617846.0}, {"date": "2024-12-24", "close": 12.72, "volume": 195848.0}, {"date": "2024-12-26", "close": 12.97, "volume": 342468.0}, {"date": "2024-12-27", "close": 12.95, "volume": 637020.0}, {"date": "2024-12-30", "close": 12.66, "volume": 482067.0}, {"date": "2024-12-31", "close": 13.07, "volume": 654360.0}, {"date": "2025-01-02", "close": 12.85, "volume": 360621.0}, {"date": "2025-01-03", "close": 13.06, "volume": 372915.0}, {"date": "2025-01-06", "close": 13.36, "volume": 595818.0}, {"date": "2025-01-07", "close": 13.84, "volume": 532626.0}, {"date": "2025-01-08", "close": 14.41, "volume": 1193778.0}, {"date": "2025-01-10", "close": 13.89, "volume": 1086101.0}, {"date": "2025-01-13", "close": 14.57, "volume": 875517.0}, {"date": "2025-01-14", "close": 14.74, "volume": 519739.0}, {"date": "2025-01-15", "close": 14.97, "volume": 390343.0}, {"date": "2025-01-16", "close": 14.54, "volume": 314003.0}, {"date": "2025-01-17", "close": 14.58, "volume": 335621.0}, {"date": "2025-01-21", "close": 14.92, "volume": 382226.0}, {"date": "2025-01-22", "close": 14.85, "volume": 368997.0}, {"date": "2025-01-23", "close": 14.83, "volume": 475816.0}, {"date": "2025-01-24", "close": 14.94, "volume": 315763.0}, {"date": "2025-01-27", "close": 15.07, "volume": 585722.0}, {"date": "2025-01-28", "close": 14.98, "volume": 369566.0}, {"date": "2025-01-29", "close": 14.92, "volume": 319417.0}, {"date": "2025-01-30", "close": 14.6, "volume": 307394.0}, {"date": "2025-01-31", "close": 14.24, "volume": 428246.0}, {"date": "2025-02-03", "close": 9.23, "volume": 6115528.0}, {"date": "2025-02-04", "close": 9.14, "volume": 3193918.0}, {"date": "2025-02-05", "close": 8.9, "volume": 2476932.0}, {"date": "2025-02-06", "close": 8.65, "volume": 1707020.0}, {"date": "2025-02-07", "close": 8.65, "volume": 1279938.0}, {"date": "2025-02-10", "close": 8.46, "volume": 1070905.0}, {"date": "2025-02-11", "close": 8.42, "volume": 1229219.0}, {"date": "2025-02-12", "close": 8.19, "volume": 974225.0}, {"date": "2025-02-13", "close": 7.74, "volume": 1915215.0}, {"date": "2025-02-14", "close": 7.45, "volume": 1560112.0}, {"date": "2025-02-18", "close": 7.01, "volume": 2970355.0}, {"date": "2025-02-19", "close": 6.84, "volume": 2171628.0}, {"date": "2025-02-20", "close": 6.4, "volume": 2500146.0}, {"date": "2025-02-21", "close": 6.22, "volume": 2242893.0}, {"date": "2025-02-24", "close": 6.39, "volume": 2761984.0}, {"date": "2025-02-25", "close": 7.05, "volume": 3217713.0}, {"date": "2025-02-26", "close": 6.84, "volume": 1711831.0}, {"date": "2025-02-27", "close": 6.89, "volume": 1767319.0}, {"date": "2025-02-28", "close": 9.58, "volume": 12108620.0}, {"date": "2025-03-03", "close": 9.32, "volume": 3285016.0}, {"date": "2025-03-04", "close": 9.71, "volume": 4173586.0}, {"date": "2025-03-05", "close": 9.74, "volume": 1800787.0}, {"date": "2025-03-06", "close": 9.97, "volume": 1508122.0}, {"date": "2025-03-07", "close": 10.0, "volume": 1437028.0}, {"date": "2025-03-10", "close": 9.66, "volume": 1600025.0}, {"date": "2025-03-11", "close": 9.54, "volume": 1401984.0}, {"date": "2025-03-12", "close": 9.42, "volume": 1129395.0}, {"date": "2025-03-13", "close": 9.25, "volume": 1089712.0}, {"date": "2025-03-14", "close": 9.39, "volume": 1080684.0}, {"date": "2025-03-17", "close": 9.87, "volume": 1078637.0}, {"date": "2025-03-18", "close": 9.8, "volume": 1156516.0}, {"date": "2025-03-19", "close": 10.09, "volume": 918618.0}, {"date": "2025-03-20", "close": 9.54, "volume": 890173.0}, {"date": "2025-03-21", "close": 9.0, "volume": 3552221.0}, {"date": "2025-03-24", "close": 9.27, "volume": 1160285.0}, {"date": "2025-03-25", "close": 8.81, "volume": 1056220.0}, {"date": "2025-03-26", "close": 8.79, "volume": 828019.0}, {"date": "2025-03-27", "close": 8.5, "volume": 931539.0}, {"date": "2025-03-28", "close": 8.58, "volume": 1423134.0}, {"date": "2025-03-31", "close": 9.03, "volume": 1526407.0}, {"date": "2025-04-01", "close": 9.04, "volume": 1257191.0}, {"date": "2025-04-02", "close": 9.16, "volume": 901099.0}, {"date": "2025-04-03", "close": 8.59, "volume": 1250328.0}, {"date": "2025-04-04", "close": 8.16, "volume": 2005842.0}, {"date": "2025-04-07", "close": 8.13, "volume": 2078899.0}, {"date": "2025-04-08", "close": 7.77, "volume": 1391744.0}, {"date": "2025-04-09", "close": 7.45, "volume": 6740371.0}, {"date": "2025-04-10", "close": 7.0, "volume": 2199544.0}, {"date": "2025-04-11", "close": 6.9, "volume": 1491212.0}, {"date": "2025-04-14", "close": 6.92, "volume": 1222930.0}, {"date": "2025-04-15", "close": 6.65, "volume": 1456810.0}, {"date": "2025-04-16", "close": 6.77, "volume": 1812838.0}, {"date": "2025-04-17", "close": 6.93, "volume": 1174385.0}, {"date": "2025-04-21", "close": 6.51, "volume": 1322973.0}, {"date": "2025-04-22", "close": 6.47, "volume": 1088444.0}, {"date": "2025-04-23", "close": 6.65, "volume": 1103213.0}, {"date": "2025-04-24", "close": 6.97, "volume": 1129331.0}, {"date": "2025-04-25", "close": 6.95, "volume": 980968.0}, {"date": "2025-04-28", "close": 6.86, "volume": 1063972.0}, {"date": "2025-04-29", "close": 7.0, "volume": 1268714.0}, {"date": "2025-04-30", "close": 7.06, "volume": 1308554.0}, {"date": "2025-05-01", "close": 6.97, "volume": 1112752.0}, {"date": "2025-05-02", "close": 7.51, "volume": 1009469.0}, {"date": "2025-05-05", "close": 8.18, "volume": 1356566.0}, {"date": "2025-05-06", "close": 7.71, "volume": 1343399.0}, {"date": "2025-05-07", "close": 7.76, "volume": 922740.0}, {"date": "2025-05-08", "close": 6.99, "volume": 1828534.0}, {"date": "2025-05-09", "close": 7.01, "volume": 1798096.0}, {"date": "2025-05-12", "close": 7.15, "volume": 1172463.0}, {"date": "2025-05-13", "close": 7.23, "volume": 1369168.0}, {"date": "2025-05-14", "close": 7.0, "volume": 1028413.0}, {"date": "2025-05-15", "close": 7.09, "volume": 782581.0}, {"date": "2025-05-16", "close": 7.38, "volume": 799781.0}, {"date": "2025-05-19", "close": 7.09, "volume": 1211943.0}, {"date": "2025-05-20", "close": 7.3, "volume": 1071582.0}, {"date": "2025-05-21", "close": 6.87, "volume": 1789967.0}, {"date": "2025-05-22", "close": 6.88, "volume": 1308156.0}, {"date": "2025-05-23", "close": 6.45, "volume": 1127353.0}, {"date": "2025-05-27", "close": 6.59, "volume": 1595146.0}, {"date": "2025-05-28", "close": 6.52, "volume": 1085606.0}, {"date": "2025-05-29", "close": 6.5, "volume": 1184153.0}, {"date": "2025-05-30", "close": 6.6, "volume": 1518547.0}, {"date": "2025-06-02", "close": 6.35, "volume": 844563.0}, {"date": "2025-06-03", "close": 6.69, "volume": 1078863.0}, {"date": "2025-06-04", "close": 6.66, "volume": 925813.0}, {"date": "2025-06-05", "close": 7.61, "volume": 3244597.0}, {"date": "2025-06-06", "close": 8.01, "volume": 1432807.0}, {"date": "2025-06-09", "close": 7.93, "volume": 1634125.0}, {"date": "2025-06-10", "close": 8.14, "volume": 1662687.0}, {"date": "2025-06-11", "close": 7.85, "volume": 1034687.0}, {"date": "2025-06-12", "close": 7.97, "volume": 886740.0}, {"date": "2025-06-13", "close": 7.79, "volume": 826616.0}, {"date": "2025-06-16", "close": 7.92, "volume": 730379.0}, {"date": "2025-06-17", "close": 7.54, "volume": 1481024.0}, {"date": "2025-06-18", "close": 7.46, "volume": 1467792.0}, {"date": "2025-06-20", "close": 7.34, "volume": 2898004.0}, {"date": "2025-06-23", "close": 7.28, "volume": 1015892.0}, {"date": "2025-06-24", "close": 7.48, "volume": 1489264.0}, {"date": "2025-06-25", "close": 7.86, "volume": 947753.0}, {"date": "2025-06-26", "close": 8.33, "volume": 997352.0}, {"date": "2025-06-27", "close": 8.87, "volume": 4078254.0}, {"date": "2025-06-30", "close": 9.1, "volume": 1983872.0}, {"date": "2025-07-01", "close": 9.42, "volume": 1834754.0}, {"date": "2025-07-02", "close": 9.29, "volume": 1272358.0}, {"date": "2025-07-03", "close": 9.21, "volume": 606331.0}, {"date": "2025-07-07", "close": 8.66, "volume": 1084258.0}, {"date": "2025-07-08", "close": 8.99, "volume": 1034715.0}, {"date": "2025-07-09", "close": 8.63, "volume": 1434899.0}, {"date": "2025-07-10", "close": 8.28, "volume": 859090.0}, {"date": "2025-07-11", "close": 8.12, "volume": 712318.0}, {"date": "2025-07-14", "close": 7.97, "volume": 730840.0}, {"date": "2025-07-15", "close": 7.77, "volume": 707425.0}, {"date": "2025-07-16", "close": 7.93, "volume": 652071.0}, {"date": "2025-07-17", "close": 7.99, "volume": 841681.0}, {"date": "2025-07-18", "close": 7.75, "volume": 1004924.0}, {"date": "2025-07-21", "close": 7.74, "volume": 845757.0}, {"date": "2025-07-22", "close": 8.1, "volume": 798682.0}, {"date": "2025-07-23", "close": 8.24, "volume": 1014500.0}, {"date": "2025-07-24", "close": 7.94, "volume": 544379.0}, {"date": "2025-07-25", "close": 7.88, "volume": 546104.0}, {"date": "2025-07-28", "close": 7.87, "volume": 710877.0}, {"date": "2025-07-29", "close": 7.45, "volume": 817541.0}, {"date": "2025-07-30", "close": 7.11, "volume": 838496.0}, {"date": "2025-07-31", "close": 6.93, "volume": 1380215.0}, {"date": "2025-08-01", "close": 6.57, "volume": 1227105.0}, {"date": "2025-08-04", "close": 6.9, "volume": 1294632.0}, {"date": "2025-08-05", "close": 6.51, "volume": 2646754.0}, {"date": "2025-08-06", "close": 6.43, "volume": 1256946.0}, {"date": "2025-08-07", "close": 6.31, "volume": 912645.0}, {"date": "2025-08-08", "close": 7.09, "volume": 1696931.0}, {"date": "2025-08-11", "close": 4.63, "volume": 6060075.0}, {"date": "2025-08-12", "close": 5.47, "volume": 4696797.0}, {"date": "2025-08-13", "close": 5.33, "volume": 2783089.0}, {"date": "2025-08-14", "close": 5.4, "volume": 2572228.0}, {"date": "2025-08-15", "close": 5.68, "volume": 2877356.0}, {"date": "2025-08-18", "close": 5.45, "volume": 2068189.0}, {"date": "2025-08-19", "close": 5.36, "volume": 1413561.0}, {"date": "2025-08-20", "close": 5.34, "volume": 1102955.0}, {"date": "2025-08-21", "close": 5.08, "volume": 1155524.0}, {"date": "2025-08-22", "close": 5.05, "volume": 1827676.0}, {"date": "2025-08-25", "close": 5.13, "volume": 1391904.0}, {"date": "2025-08-26", "close": 5.01, "volume": 1636885.0}, {"date": "2025-08-27", "close": 4.89, "volume": 1829741.0}, {"date": "2025-08-28", "close": 4.96, "volume": 1789873.0}, {"date": "2025-08-29", "close": 4.9, "volume": 1157824.0}, {"date": "2025-09-02", "close": 5.33, "volume": 2973757.0}, {"date": "2025-09-03", "close": 5.48, "volume": 2193180.0}, {"date": "2025-09-04", "close": 5.4, "volume": 1425728.0}, {"date": "2025-09-05", "close": 5.62, "volume": 1564973.0}, {"date": "2025-09-08", "close": 5.38, "volume": 3299818.0}, {"date": "2025-09-09", "close": 5.53, "volume": 1985468.0}, {"date": "2025-09-10", "close": 5.48, "volume": 2003233.0}, {"date": "2025-09-11", "close": 5.47, "volume": 1911057.0}, {"date": "2025-09-12", "close": 5.34, "volume": 1468311.0}, {"date": "2025-09-15", "close": 5.2, "volume": 2416669.0}, {"date": "2025-09-16", "close": 4.96, "volume": 2098513.0}, {"date": "2025-09-17", "close": 5.39, "volume": 3477193.0}, {"date": "2025-09-18", "close": 5.55, "volume": 2457350.0}, {"date": "2025-09-19", "close": 5.24, "volume": 16382130.0}, {"date": "2025-09-22", "close": 5.4, "volume": 3363799.0}, {"date": "2025-09-23", "close": 5.28, "volume": 2506017.0}, {"date": "2025-09-24", "close": 5.28, "volume": 1519725.0}, {"date": "2025-09-25", "close": 4.84, "volume": 2275198.0}, {"date": "2025-09-26", "close": 4.77, "volume": 1846939.0}, {"date": "2025-09-29", "close": 4.68, "volume": 1114159.0}, {"date": "2025-09-30", "close": 4.8, "volume": 1907951.0}, {"date": "2025-10-01", "close": 5.02, "volume": 1647740.0}, {"date": "2025-10-02", "close": 4.84, "volume": 1151317.0}, {"date": "2025-10-03", "close": 4.76, "volume": 1089299.0}, {"date": "2025-10-06", "close": 4.64, "volume": 1300510.0}, {"date": "2025-10-07", "close": 4.76, "volume": 4334311.0}, {"date": "2025-10-08", "close": 4.72, "volume": 3515252.0}, {"date": "2025-10-09", "close": 4.58, "volume": 1654466.0}, {"date": "2025-10-10", "close": 4.51, "volume": 2070967.0}, {"date": "2025-10-13", "close": 4.59, "volume": 1005984.0}, {"date": "2025-10-14", "close": 4.58, "volume": 1421766.0}, {"date": "2025-10-15", "close": 4.4, "volume": 1597975.0}, {"date": "2025-10-16", "close": 4.59, "volume": 1965134.0}, {"date": "2025-10-17", "close": 4.8, "volume": 1719145.0}, {"date": "2025-10-20", "close": 4.94, "volume": 1291091.0}, {"date": "2025-10-21", "close": 5.06, "volume": 1327206.0}, {"date": "2025-10-22", "close": 5.31, "volume": 1941970.0}, {"date": "2025-10-23", "close": 5.26, "volume": 1495173.0}, {"date": "2025-10-24", "close": 5.51, "volume": 1205096.0}, {"date": "2025-10-27", "close": 5.48, "volume": 1147121.0}, {"date": "2025-10-28", "close": 5.28, "volume": 1110270.0}, {"date": "2025-10-29", "close": 5.22, "volume": 885669.0}, {"date": "2025-10-30", "close": 4.96, "volume": 1322502.0}, {"date": "2025-10-31", "close": 3.97, "volume": 6855054.0}, {"date": "2025-11-03", "close": 3.45, "volume": 3803585.0}, {"date": "2025-11-04", "close": 3.49, "volume": 2399649.0}, {"date": "2025-11-05", "close": 3.35, "volume": 2549841.0}, {"date": "2025-11-06", "close": 3.12, "volume": 2376836.0}, {"date": "2025-11-07", "close": 3.18, "volume": 2262178.0}, {"date": "2025-11-10", "close": 2.95, "volume": 2669307.0}, {"date": "2025-11-11", "close": 2.85, "volume": 2203486.0}, {"date": "2025-11-12", "close": 2.94, "volume": 2441314.0}, {"date": "2025-11-13", "close": 2.93, "volume": 1611810.0}, {"date": "2025-11-14", "close": 2.8, "volume": 1438011.0}, {"date": "2025-11-17", "close": 2.89, "volume": 2056037.0}, {"date": "2025-11-18", "close": 2.89, "volume": 1869072.0}, {"date": "2025-11-19", "close": 2.73, "volume": 1277587.0}, {"date": "2025-11-20", "close": 2.6, "volume": 1043993.0}, {"date": "2025-11-21", "close": 2.69, "volume": 1858790.0}, {"date": "2025-11-24", "close": 2.73, "volume": 3410432.0}, {"date": "2025-11-25", "close": 2.75, "volume": 2077719.0}, {"date": "2025-11-26", "close": 2.75, "volume": 1106822.0}, {"date": "2025-11-28", "close": 2.72, "volume": 723101.0}, {"date": "2025-12-01", "close": 2.67, "volume": 2005597.0}, {"date": "2025-12-02", "close": 2.68, "volume": 1516102.0}, {"date": "2025-12-03", "close": 2.6, "volume": 1592879.0}, {"date": "2025-12-04", "close": 2.55, "volume": 2379118.0}, {"date": "2025-12-05", "close": 2.59, "volume": 1985992.0}, {"date": "2025-12-08", "close": 2.53, "volume": 1161738.0}, {"date": "2025-12-09", "close": 2.49, "volume": 2381823.0}, {"date": "2025-12-10", "close": 2.76, "volume": 2222855.0}, {"date": "2025-12-11", "close": 2.95, "volume": 1710003.0}, {"date": "2025-12-12", "close": 3.01, "volume": 2151699.0}, {"date": "2025-12-15", "close": 3.01, "volume": 2833894.0}, {"date": "2025-12-16", "close": 3.1, "volume": 837805.0}, {"date": "2025-12-17", "close": 3.11, "volume": 2323493.0}, {"date": "2025-12-18", "close": 3.15, "volume": 2090749.0}, {"date": "2025-12-19", "close": 2.84, "volume": 3455757.0}, {"date": "2025-12-22", "close": 2.68, "volume": 2746656.0}, {"date": "2025-12-23", "close": 2.66, "volume": 2797518.0}, {"date": "2025-12-24", "close": 2.71, "volume": 1141695.0}, {"date": "2025-12-26", "close": 2.77, "volume": 899152.0}, {"date": "2025-12-29", "close": 2.76, "volume": 1415383.0}, {"date": "2025-12-30", "close": 2.74, "volume": 1512091.0}, {"date": "2025-12-31", "close": 2.8, "volume": 1268314.0}, {"date": "2026-01-02", "close": 2.32, "volume": 1939953.0}, {"date": "2026-01-05", "close": 1.98, "volume": 3677439.0}, {"date": "2026-01-06", "close": 1.91, "volume": 3325152.0}, {"date": "2026-01-07", "close": 2.15, "volume": 3234539.0}, {"date": "2026-01-08", "close": 2.36, "volume": 2049054.0}, {"date": "2026-01-09", "close": 2.46, "volume": 1801266.0}, {"date": "2026-01-12", "close": 2.68, "volume": 1967422.0}, {"date": "2026-01-13", "close": 2.51, "volume": 2226455.0}, {"date": "2026-01-14", "close": 2.58, "volume": 1053396.0}, {"date": "2026-01-15", "close": 2.53, "volume": 823503.0}, {"date": "2026-01-16", "close": 2.52, "volume": 1545394.0}, {"date": "2026-01-20", "close": 2.2, "volume": 1506803.0}, {"date": "2026-01-21", "close": 2.14, "volume": 1471678.0}, {"date": "2026-01-22", "close": 2.11, "volume": 1323998.0}, {"date": "2026-01-23", "close": 2.11, "volume": 1053721.0}, {"date": "2026-01-26", "close": 2.03, "volume": 879013.0}, {"date": "2026-01-27", "close": 2.1, "volume": 1687863.0}, {"date": "2026-01-28", "close": 2.12, "volume": 845497.0}, {"date": "2026-01-29", "close": 2.08, "volume": 745481.0}, {"date": "2026-01-30", "close": 2.21, "volume": 1309212.0}, {"date": "2026-02-02", "close": 2.27, "volume": 1804882.0}, {"date": "2026-02-03", "close": 2.26, "volume": 1298286.0}, {"date": "2026-02-04", "close": 2.32, "volume": 1112617.0}, {"date": "2026-02-05", "close": 2.2, "volume": 858069.0}, {"date": "2026-02-06", "close": 2.39, "volume": 664411.0}, {"date": "2026-02-09", "close": 2.39, "volume": 727659.0}, {"date": "2026-02-10", "close": 2.38, "volume": 805767.0}, {"date": "2026-02-11", "close": 2.38, "volume": 1302225.0}, {"date": "2026-02-12", "close": 2.28, "volume": 811815.0}, {"date": "2026-02-13", "close": 2.24, "volume": 689833.0}, {"date": "2026-02-17", "close": 2.34, "volume": 1271967.0}, {"date": "2026-02-18", "close": 2.41, "volume": 987728.0}, {"date": "2026-02-19", "close": 2.48, "volume": 811878.0}, {"date": "2026-02-20", "close": 2.61, "volume": 2085372.0}, {"date": "2026-02-23", "close": 2.6, "volume": 1183623.0}, {"date": "2026-02-24", "close": 2.66, "volume": 833402.0}, {"date": "2026-02-25", "close": 2.6, "volume": 723994.0}, {"date": "2026-02-26", "close": 2.42, "volume": 647814.0}, {"date": "2026-02-27", "close": 2.42, "volume": 924029.0}, {"date": "2026-03-02", "close": 2.35, "volume": 599605.0}, {"date": "2026-03-03", "close": 2.4, "volume": 961098.0}, {"date": "2026-03-04", "close": 2.4, "volume": 775029.0}, {"date": "2026-03-05", "close": 2.38, "volume": 769084.0}, {"date": "2026-03-06", "close": 2.36, "volume": 931023.0}, {"date": "2026-03-09", "close": 2.37, "volume": 834098.0}, {"date": "2026-03-10", "close": 2.49, "volume": 634143.0}, {"date": "2026-03-11", "close": 2.44, "volume": 799717.0}, {"date": "2026-03-12", "close": 2.36, "volume": 472199.0}, {"date": "2026-03-13", "close": 2.38, "volume": 631623.0}, {"date": "2026-03-16", "close": 2.42, "volume": 701105.0}, {"date": "2026-03-17", "close": 2.36, "volume": 819090.0}, {"date": "2026-03-18", "close": 2.27, "volume": 793859.0}, {"date": "2026-03-19", "close": 2.03, "volume": 1392708.0}, {"date": "2026-03-20", "close": 1.96, "volume": 2231245.0}, {"date": "2026-03-23", "close": 2.04, "volume": 781540.0}, {"date": "2026-03-24", "close": 2.01, "volume": 730227.0}, {"date": "2026-03-25", "close": 2.07, "volume": 759056.0}, {"date": "2026-03-26", "close": 2.1, "volume": 633111.0}, {"date": "2026-03-27", "close": 2.09, "volume": 633650.0}, {"date": "2026-03-30", "close": 2.16, "volume": 740799.0}, {"date": "2026-03-31", "close": 2.28, "volume": 1123845.0}, {"date": "2026-04-01", "close": 2.48, "volume": 758304.0}, {"date": "2026-04-02", "close": 2.63, "volume": 618130.0}, {"date": "2026-04-06", "close": 2.69, "volume": 729491.0}, {"date": "2026-04-07", "close": 2.54, "volume": 739536.0}, {"date": "2026-04-08", "close": 2.57, "volume": 882429.0}, {"date": "2026-04-09", "close": 2.63, "volume": 459292.0}, {"date": "2026-04-10", "close": 2.81, "volume": 537658.0}, {"date": "2026-04-13", "close": 3.07, "volume": 1001831.0}, {"date": "2026-04-14", "close": 3.15, "volume": 785666.0}, {"date": "2026-04-15", "close": 3.15, "volume": 687721.0}, {"date": "2026-04-16", "close": 3.33, "volume": 719611.0}, {"date": "2026-04-17", "close": 3.36, "volume": 684327.0}, {"date": "2026-04-20", "close": 3.52, "volume": 1343134.0}, {"date": "2026-04-21", "close": 3.33, "volume": 649479.0}, {"date": "2026-04-22", "close": 3.46, "volume": 599746.0}, {"date": "2026-04-23", "close": 3.36, "volume": 688401.0}, {"date": "2026-04-24", "close": 3.3, "volume": 545626.0}, {"date": "2026-04-27", "close": 3.42, "volume": 577219.0}, {"date": "2026-04-28", "close": 3.83, "volume": 589894.0}, {"date": "2026-04-29", "close": 3.49, "volume": 799626.0}, {"date": "2026-04-30", "close": 3.71, "volume": 718023.0}, {"date": "2026-05-01", "close": 3.74, "volume": 710409.0}, {"date": "2026-05-04", "close": 3.71, "volume": 664650.0}, {"date": "2026-05-05", "close": 3.76, "volume": 571751.0}, {"date": "2026-05-06", "close": 3.69, "volume": 634582.0}, {"date": "2026-05-07", "close": 3.74, "volume": 660228.0}, {"date": "2026-05-08", "close": 3.58, "volume": 877370.0}, {"date": "2026-05-11", "close": 3.89, "volume": 2799829.0}, {"date": "2026-05-12", "close": 3.2, "volume": 2479510.0}, {"date": "2026-05-13", "close": 3.15, "volume": 1427788.0}, {"date": "2026-05-14", "close": 3.04, "volume": 827286.0}, {"date": "2026-05-15", "close": 2.91, "volume": 818638.0}, {"date": "2026-05-18", "close": 2.74, "volume": 1119643.0}, {"date": "2026-05-19", "close": 2.8, "volume": 904279.0}, {"date": "2026-05-20", "close": 2.67, "volume": 750857.0}, {"date": "2026-05-21", "close": 2.71, "volume": 551513.0}, {"date": "2026-05-22", "close": 2.83, "volume": 617400.0}, {"date": "2026-05-26", "close": 2.76, "volume": 908855.0}, {"date": "2026-05-27", "close": 2.82, "volume": 525518.0}, {"date": "2026-05-28", "close": 2.89, "volume": 638750.0}, {"date": "2026-05-29", "close": 2.84, "volume": 671027.0}, {"date": "2026-06-01", "close": 2.77, "volume": 681226.0}, {"date": "2026-06-02", "close": 2.83, "volume": 712597.0}, {"date": "2026-06-03", "close": 2.58, "volume": 745704.0}, {"date": "2026-06-04", "close": 2.65, "volume": 789412.0}, {"date": "2026-06-05", "close": 2.7, "volume": 617798.0}, {"date": "2026-06-08", "close": 2.55, "volume": 683523.0}, {"date": "2026-06-09", "close": 2.67, "volume": 475129.0}, {"date": "2026-06-10", "close": 2.74, "volume": 564140.0}, {"date": "2026-06-11", "close": 3.21, "volume": 665697.0}, {"date": "2026-06-12", "close": 3.33, "volume": 1040693.0}, {"date": "2026-06-15", "close": 3.03, "volume": 555857.0}, {"date": "2026-06-16", "close": 3.07, "volume": 768081.0}, {"date": "2026-06-17", "close": 3.16, "volume": 843149.0}, {"date": "2026-06-18", "close": 3.23, "volume": 2196316.0}, {"date": "2026-06-22", "close": 3.2, "volume": 608456.0}, {"date": "2026-06-23", "close": 3.13, "volume": 477844.0}, {"date": "2026-06-24", "close": 3.2, "volume": 464154.0}, {"date": "2026-06-25", "close": 3.17, "volume": 345916.0}, {"date": "2026-06-26", "close": 3.34, "volume": 1246839.0}, {"date": "2026-06-29", "close": 3.45, "volume": 830370.0}, {"date": "2026-06-30", "close": 3.42, "volume": 979054.0}, {"date": "2026-07-01", "close": 3.58, "volume": 641611.0}, {"date": "2026-07-02", "close": 3.59, "volume": 774301.0}, {"date": "2026-07-06", "close": 3.64, "volume": 646080.0}, {"date": "2026-07-07", "close": 3.22, "volume": 610549.0}, {"date": "2026-07-08", "close": 3.17, "volume": 726211.0}, {"date": "2026-07-09", "close": 3.3, "volume": 469830.0}, {"date": "2026-07-10", "close": 3.42, "volume": 262198.0}, {"date": "2026-07-13", "close": 3.37, "volume": 363219.0}, {"date": "2026-07-14", "close": 3.61, "volume": 384544.0}, {"date": "2026-07-15", "close": 3.63, "volume": 1141797.0}, {"date": "2026-07-16", "close": 3.78, "volume": 554201.0}, {"date": "2026-07-17", "close": 3.47, "volume": 352329.0}, {"date": "2026-07-20", "close": 3.32, "volume": 418107.0}, {"date": "2026-07-21", "close": 3.42, "volume": 492224.0}, {"date": "2026-07-22", "close": 3.16, "volume": 300776.0}, {"date": "2026-07-23", "close": 3.13, "volume": 498808.0}, {"date": "2026-07-24", "close": 3.14, "volume": 343510.0}], "refreshing": true}