{"ticker": "DH", "overview": {"cik": "1861795", "ticker": "DH", "name": "Definitive Healthcare Corp.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434193", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414095", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414092", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038313", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "Initial insider holdings", "accession": "0001193125-26-393054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385950", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381870", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379460", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-379428", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379420", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-035412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342384", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332758", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332755", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296168", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296167", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281037", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263150", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262529", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261948", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261833", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259530", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255409", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255405", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DH", "has_prices": true, "as_of": "2026-10-30", "last": 1.12, "prev_close": 1.12, "change": 0.0, "change_pct": 0.0, "session_volume": 447913.0, "vwap_5": 1.1138899206271053, "vwap_20": 1.0677256296325353, "vwap_60": 0.968564700334673, "vwap_250": 1.3607181087153364, "high_52w": 2.93, "low_52w": 0.628, "avg_volume_20": 336539.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-434193", "src": "INSIDERS", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Clay Brian Ritchey", "who_key": "Ritchey Clay Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153657/000119312526434193/0001193125-26-434193-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "13DG-0001140361-26-035412", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. takes a 58.54% activist stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-035412-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0001193125-26-379428", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Definitive Healthcare Corp.", "who_key": "Definitive Healthcare Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Definitive Healthcare Corp. takes a 17.6% activist stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1861795/0001193125-26-379428-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001193125-26-381870", "src": "INSIDERS", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Casey Heller", "who_key": "Heller Casey", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37078.2139, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052043/000119312526381870/0001193125-26-381870-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001193125-26-332755", "src": "INSIDERS", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Casey Heller", "who_key": "Heller Casey", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1283.4063, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052043/000119312526332755/0001193125-26-332755-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001193125-26-332758", "src": "INSIDERS", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Jason Ronald Krantz", "who_key": "Krantz Jason Ronald", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8300.8618, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879507/000119312526332758/0001193125-26-332758-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "13DG-0001140361-26-021314", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. moves to a 59.82% passive stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-021314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-035412", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. takes a 58.54% activist stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-035412-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0001193125-26-379428", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Definitive Healthcare Corp.", "who_key": "Definitive Healthcare Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Definitive Healthcare Corp. takes a 17.6% activist stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1861795/0001193125-26-379428-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0001140361-26-021314", "src": "13DG", "ticker": "DH", "cik": "1861795", "company": "Definitive Healthcare Corp.", "company_raw": "Definitive Healthcare Corp.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. moves to a 59.82% passive stake in DH", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-021314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Definitive Healthcare Corp. - Class A Common Stock", "new_value": "Definitive Healthcare Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861795", "applied": 1, "detected_at": "2026-09-11T14:34:14.366054"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434193", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414095", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414092", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038313", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "Initial insider holdings", "accession": "0001193125-26-393054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385950", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381870", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379460", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-379428", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379420", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-035412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342384", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332758", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332755", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296168", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296167", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281037", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263150", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262529", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261948", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261833", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259530", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255409", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255405", "price_sensitive": false}], "performance": {"ticker": "DH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-15", "close": 43.29, "volume": 7843447.0}, {"date": "2021-09-16", "close": 47.22, "volume": 1699909.0}, {"date": "2021-09-17", "close": 48.99, "volume": 1667445.0}, {"date": "2021-09-20", "close": 44.96, "volume": 811385.0}, {"date": "2021-09-21", "close": 43.5, "volume": 1824564.0}, {"date": "2021-09-22", "close": 44.3, "volume": 498278.0}, {"date": "2021-09-23", "close": 42.95, "volume": 331963.0}, {"date": "2021-09-24", "close": 44.25, "volume": 388964.0}, {"date": "2021-09-27", "close": 46.14, "volume": 218877.0}, {"date": "2021-09-28", "close": 42.02, "volume": 1059067.0}, {"date": "2021-09-29", "close": 42.25, "volume": 141813.0}, {"date": "2021-09-30", "close": 42.83, "volume": 259188.0}, {"date": "2021-10-01", "close": 40.54, "volume": 314734.0}, {"date": "2021-10-04", "close": 40.21, "volume": 181091.0}, {"date": "2021-10-05", "close": 40.95, "volume": 487512.0}, {"date": "2021-10-06", "close": 41.34, "volume": 167987.0}, {"date": "2021-10-07", "close": 43.31, "volume": 222346.0}, {"date": "2021-10-08", "close": 45.31, "volume": 154493.0}, {"date": "2021-10-11", "close": 41.14, "volume": 467714.0}, {"date": "2021-10-12", "close": 39.1, "volume": 434043.0}, {"date": "2021-10-13", "close": 39.33, "volume": 296737.0}, {"date": "2021-10-14", "close": 40.5, "volume": 480251.0}, {"date": "2021-10-15", "close": 42.3, "volume": 287415.0}, {"date": "2021-10-18", "close": 40.78, "volume": 169226.0}, {"date": "2021-10-19", "close": 39.04, "volume": 149982.0}, {"date": "2021-10-20", "close": 38.44, "volume": 202253.0}, {"date": "2021-10-21", "close": 39.93, "volume": 49860.0}, {"date": "2021-10-22", "close": 39.075, "volume": 220672.0}, {"date": "2021-10-25", "close": 39.43, "volume": 89506.0}, {"date": "2021-10-26", "close": 38.0, "volume": 116251.0}, {"date": "2021-10-27", "close": 36.05, "volume": 328901.0}, {"date": "2021-10-28", "close": 37.15, "volume": 165748.0}, {"date": "2021-10-29", "close": 40.14, "volume": 188763.0}, {"date": "2021-11-01", "close": 39.86, "volume": 102850.0}, {"date": "2021-11-02", "close": 39.35, "volume": 119902.0}, {"date": "2021-11-03", "close": 40.62, "volume": 162282.0}, {"date": "2021-11-04", "close": 40.43, "volume": 149294.0}, {"date": "2021-11-05", "close": 41.83, "volume": 177775.0}, {"date": "2021-11-08", "close": 40.51, "volume": 282275.0}, {"date": "2021-11-09", "close": 39.42, "volume": 382545.0}, {"date": "2021-11-10", "close": 39.4, "volume": 373816.0}, {"date": "2021-11-11", "close": 42.59, "volume": 165481.0}, {"date": "2021-11-12", "close": 41.9, "volume": 180149.0}, {"date": "2021-11-15", "close": 43.92, "volume": 161050.0}, {"date": "2021-11-16", "close": 39.58, "volume": 973005.0}, {"date": "2021-11-17", "close": 37.64, "volume": 1080599.0}, {"date": "2021-11-18", "close": 32.93, "volume": 4944042.0}, {"date": "2021-11-19", "close": 34.76, "volume": 1287425.0}, {"date": "2021-11-22", "close": 30.62, "volume": 785537.0}, {"date": "2021-11-23", "close": 29.29, "volume": 829882.0}, {"date": "2021-11-24", "close": 30.1, "volume": 582653.0}, {"date": "2021-11-26", "close": 29.91, "volume": 163585.0}, {"date": "2021-11-29", "close": 30.15, "volume": 440821.0}, {"date": "2021-11-30", "close": 29.31, "volume": 676006.0}, {"date": "2021-12-01", "close": 28.65, "volume": 741305.0}, {"date": "2021-12-02", "close": 28.63, "volume": 418904.0}, {"date": "2021-12-03", "close": 28.78, "volume": 616004.0}, {"date": "2021-12-06", "close": 29.11, "volume": 611277.0}, {"date": "2021-12-07", "close": 30.3, "volume": 551596.0}, {"date": "2021-12-08", "close": 32.08, "volume": 773240.0}, {"date": "2021-12-09", "close": 32.03, "volume": 757198.0}, {"date": "2021-12-10", "close": 30.09, "volume": 1162372.0}, {"date": "2021-12-13", "close": 27.26, "volume": 560333.0}, {"date": "2021-12-14", "close": 25.53, "volume": 614574.0}, {"date": "2021-12-15", "close": 26.7, "volume": 641453.0}, {"date": "2021-12-16", "close": 26.7, "volume": 1281326.0}, {"date": "2021-12-17", "close": 27.42, "volume": 3011900.0}, {"date": "2021-12-20", "close": 27.18, "volume": 400206.0}, {"date": "2021-12-21", "close": 28.01, "volume": 275110.0}, {"date": "2021-12-22", "close": 27.78, "volume": 245114.0}, {"date": "2021-12-23", "close": 28.35, "volume": 181440.0}, {"date": "2021-12-27", "close": 28.33, "volume": 102299.0}, {"date": "2021-12-28", "close": 27.27, "volume": 124000.0}, {"date": "2021-12-29", "close": 27.32, "volume": 141121.0}, {"date": "2021-12-30", "close": 27.84, "volume": 131883.0}, {"date": "2021-12-31", "close": 27.33, "volume": 172601.0}, {"date": "2022-01-03", "close": 28.15, "volume": 607766.0}, {"date": "2022-01-04", "close": 27.09, "volume": 600928.0}, {"date": "2022-01-05", "close": 25.07, "volume": 616091.0}, {"date": "2022-01-06", "close": 25.48, "volume": 572815.0}, {"date": "2022-01-07", "close": 24.52, "volume": 350524.0}, {"date": "2022-01-10", "close": 24.26, "volume": 387617.0}, {"date": "2022-01-11", "close": 24.6, "volume": 158983.0}, {"date": "2022-01-12", "close": 23.42, "volume": 248803.0}, {"date": "2022-01-13", "close": 22.99, "volume": 423906.0}, {"date": "2022-01-14", "close": 21.57, "volume": 280283.0}, {"date": "2022-01-18", "close": 20.24, "volume": 496608.0}, {"date": "2022-01-19", "close": 19.26, "volume": 380086.0}, {"date": "2022-01-20", "close": 19.58, "volume": 614579.0}, {"date": "2022-01-21", "close": 18.83, "volume": 628787.0}, {"date": "2022-01-24", "close": 19.56, "volume": 1195022.0}, {"date": "2022-01-25", "close": 19.84, "volume": 1772782.0}, {"date": "2022-01-26", "close": 19.95, "volume": 1483682.0}, {"date": "2022-01-27", "close": 20.37, "volume": 1695585.0}, {"date": "2022-01-28", "close": 21.34, "volume": 578778.0}, {"date": "2022-01-31", "close": 21.88, "volume": 807410.0}, {"date": "2022-02-01", "close": 23.09, "volume": 630362.0}, {"date": "2022-02-02", "close": 21.97, "volume": 526339.0}, {"date": "2022-02-03", "close": 22.01, "volume": 446682.0}, {"date": "2022-02-04", "close": 22.76, "volume": 315969.0}, {"date": "2022-02-07", "close": 23.58, "volume": 314158.0}, {"date": "2022-02-08", "close": 24.2, "volume": 409678.0}, {"date": "2022-02-09", "close": 25.35, "volume": 333233.0}, {"date": "2022-02-10", "close": 24.7, "volume": 370182.0}, {"date": "2022-02-11", "close": 23.58, "volume": 205996.0}, {"date": "2022-02-14", "close": 23.54, "volume": 584912.0}, {"date": "2022-02-15", "close": 24.92, "volume": 361632.0}, {"date": "2022-02-16", "close": 24.31, "volume": 274367.0}, {"date": "2022-02-17", "close": 23.11, "volume": 396000.0}, {"date": "2022-02-18", "close": 21.98, "volume": 1848088.0}, {"date": "2022-02-22", "close": 20.35, "volume": 1617126.0}, {"date": "2022-02-23", "close": 19.65, "volume": 1162061.0}, {"date": "2022-02-24", "close": 21.89, "volume": 1507735.0}, {"date": "2022-02-25", "close": 22.87, "volume": 563933.0}, {"date": "2022-02-28", "close": 23.12, "volume": 503020.0}, {"date": "2022-03-01", "close": 23.14, "volume": 358564.0}, {"date": "2022-03-02", "close": 21.5, "volume": 506525.0}, {"date": "2022-03-03", "close": 20.97, "volume": 601028.0}, {"date": "2022-03-04", "close": 20.34, "volume": 717436.0}, {"date": "2022-03-07", "close": 19.67, "volume": 780757.0}, {"date": "2022-03-08", "close": 21.57, "volume": 876509.0}, {"date": "2022-03-09", "close": 22.05, "volume": 989741.0}, {"date": "2022-03-10", "close": 21.5, "volume": 602188.0}, {"date": "2022-03-11", "close": 19.85, "volume": 680753.0}, {"date": "2022-03-14", "close": 18.52, "volume": 640906.0}, {"date": "2022-03-15", "close": 19.88, "volume": 441123.0}, {"date": "2022-03-16", "close": 21.67, "volume": 834836.0}, {"date": "2022-03-17", "close": 23.36, "volume": 570442.0}, {"date": "2022-03-18", "close": 24.85, "volume": 1243576.0}, {"date": "2022-03-21", "close": 23.93, "volume": 824180.0}, {"date": "2022-03-22", "close": 24.35, "volume": 323183.0}, {"date": "2022-03-23", "close": 24.1, "volume": 287481.0}, {"date": "2022-03-24", "close": 23.83, "volume": 328452.0}, {"date": "2022-03-25", "close": 23.2, "volume": 327855.0}, {"date": "2022-03-28", "close": 23.8, "volume": 354439.0}, {"date": "2022-03-29", "close": 24.13, "volume": 559073.0}, {"date": "2022-03-30", "close": 23.9, "volume": 382120.0}, {"date": "2022-03-31", "close": 24.65, "volume": 1199766.0}, {"date": "2022-04-01", "close": 25.12, "volume": 233525.0}, {"date": "2022-04-04", "close": 25.54, "volume": 221007.0}, {"date": "2022-04-05", "close": 25.87, "volume": 281134.0}, {"date": "2022-04-06", "close": 25.17, "volume": 293613.0}, {"date": "2022-04-07", "close": 25.91, "volume": 422411.0}, {"date": "2022-04-08", "close": 25.98, "volume": 417603.0}, {"date": "2022-04-11", "close": 24.9, "volume": 256903.0}, {"date": "2022-04-12", "close": 26.15, "volume": 227491.0}, {"date": "2022-04-13", "close": 25.75, "volume": 588322.0}, {"date": "2022-04-14", "close": 25.0, "volume": 294150.0}, {"date": "2022-04-18", "close": 24.04, "volume": 376895.0}, {"date": "2022-04-19", "close": 25.88, "volume": 470413.0}, {"date": "2022-04-20", "close": 25.84, "volume": 396459.0}, {"date": "2022-04-21", "close": 24.56, "volume": 507794.0}, {"date": "2022-04-22", "close": 23.96, "volume": 468110.0}, {"date": "2022-04-25", "close": 24.32, "volume": 927607.0}, {"date": "2022-04-26", "close": 23.21, "volume": 434277.0}, {"date": "2022-04-27", "close": 23.05, "volume": 577739.0}, {"date": "2022-04-28", "close": 24.35, "volume": 325127.0}, {"date": "2022-04-29", "close": 23.65, "volume": 412133.0}, {"date": "2022-05-02", "close": 25.17, "volume": 502117.0}, {"date": "2022-05-03", "close": 23.26, "volume": 290724.0}, {"date": "2022-05-04", "close": 24.12, "volume": 476050.0}, {"date": "2022-05-05", "close": 22.48, "volume": 436253.0}, {"date": "2022-05-06", "close": 19.905, "volume": 1492998.0}, {"date": "2022-05-09", "close": 18.44, "volume": 1418240.0}, {"date": "2022-05-10", "close": 16.56, "volume": 1273790.0}, {"date": "2022-05-11", "close": 15.42, "volume": 605688.0}, {"date": "2022-05-12", "close": 15.93, "volume": 860905.0}, {"date": "2022-05-13", "close": 16.98, "volume": 746694.0}, {"date": "2022-05-16", "close": 16.65, "volume": 441216.0}, {"date": "2022-05-17", "close": 16.69, "volume": 489850.0}, {"date": "2022-05-18", "close": 15.71, "volume": 699094.0}, {"date": "2022-05-19", "close": 16.45, "volume": 562825.0}, {"date": "2022-05-20", "close": 16.47, "volume": 1123632.0}, {"date": "2022-05-23", "close": 17.38, "volume": 800675.0}, {"date": "2022-05-24", "close": 17.11, "volume": 754183.0}, {"date": "2022-05-25", "close": 18.05, "volume": 431441.0}, {"date": "2022-05-26", "close": 18.1, "volume": 336825.0}, {"date": "2022-05-27", "close": 19.48, "volume": 369657.0}, {"date": "2022-05-31", "close": 19.55, "volume": 1538870.0}, {"date": "2022-06-01", "close": 19.13, "volume": 630764.0}, {"date": "2022-06-02", "close": 20.16, "volume": 517065.0}, {"date": "2022-06-03", "close": 19.44, "volume": 407792.0}, {"date": "2022-06-06", "close": 19.08, "volume": 402721.0}, {"date": "2022-06-07", "close": 19.88, "volume": 303559.0}, {"date": "2022-06-08", "close": 19.64, "volume": 377480.0}, {"date": "2022-06-09", "close": 19.48, "volume": 422305.0}, {"date": "2022-06-10", "close": 18.78, "volume": 435380.0}, {"date": "2022-06-13", "close": 18.17, "volume": 513365.0}, {"date": "2022-06-14", "close": 18.61, "volume": 475618.0}, {"date": "2022-06-15", "close": 19.2, "volume": 875135.0}, {"date": "2022-06-16", "close": 18.5, "volume": 675427.0}, {"date": "2022-06-17", "close": 19.55, "volume": 736471.0}, {"date": "2022-06-21", "close": 21.19, "volume": 647025.0}, {"date": "2022-06-22", "close": 22.0, "volume": 678382.0}, {"date": "2022-06-23", "close": 23.83, "volume": 699940.0}, {"date": "2022-06-24", "close": 24.13, "volume": 1140787.0}, {"date": "2022-06-27", "close": 24.86, "volume": 347072.0}, {"date": "2022-06-28", "close": 24.66, "volume": 480461.0}, {"date": "2022-06-29", "close": 24.82, "volume": 383059.0}, {"date": "2022-06-30", "close": 22.93, "volume": 664119.0}, {"date": "2022-07-01", "close": 23.49, "volume": 612120.0}, {"date": "2022-07-05", "close": 24.66, "volume": 535292.0}, {"date": "2022-07-06", "close": 24.41, "volume": 729532.0}, {"date": "2022-07-07", "close": 24.98, "volume": 682529.0}, {"date": "2022-07-08", "close": 25.38, "volume": 1001309.0}, {"date": "2022-07-11", "close": 25.84, "volume": 692189.0}, {"date": "2022-07-12", "close": 24.55, "volume": 373645.0}, {"date": "2022-07-13", "close": 24.69, "volume": 248541.0}, {"date": "2022-07-14", "close": 24.5, "volume": 255024.0}, {"date": "2022-07-15", "close": 24.63, "volume": 331781.0}, {"date": "2022-07-18", "close": 24.15, "volume": 256805.0}, {"date": "2022-07-19", "close": 24.11, "volume": 275930.0}, {"date": "2022-07-20", "close": 25.65, "volume": 432025.0}, {"date": "2022-07-21", "close": 25.65, "volume": 229544.0}, {"date": "2022-07-22", "close": 23.21, "volume": 294879.0}, {"date": "2022-07-25", "close": 23.81, "volume": 350796.0}, {"date": "2022-07-26", "close": 23.83, "volume": 155236.0}, {"date": "2022-07-27", "close": 24.71, "volume": 151083.0}, {"date": "2022-07-28", "close": 25.58, "volume": 200251.0}, {"date": "2022-07-29", "close": 25.98, "volume": 394094.0}, {"date": "2022-08-01", "close": 26.96, "volume": 623281.0}, {"date": "2022-08-02", "close": 28.53, "volume": 504810.0}, {"date": "2022-08-03", "close": 29.29, "volume": 720261.0}, {"date": "2022-08-04", "close": 29.33, "volume": 732961.0}, {"date": "2022-08-05", "close": 24.505, "volume": 1653540.0}, {"date": "2022-08-08", "close": 25.33, "volume": 736633.0}, {"date": "2022-08-09", "close": 23.85, "volume": 1759931.0}, {"date": "2022-08-10", "close": 23.56, "volume": 1231910.0}, {"date": "2022-08-11", "close": 23.2, "volume": 918348.0}, {"date": "2022-08-12", "close": 22.91, "volume": 677692.0}, {"date": "2022-08-15", "close": 22.08, "volume": 764479.0}, {"date": "2022-08-16", "close": 22.39, "volume": 521556.0}, {"date": "2022-08-17", "close": 22.12, "volume": 619303.0}, {"date": "2022-08-18", "close": 21.71, "volume": 359643.0}, {"date": "2022-08-19", "close": 20.85, "volume": 548729.0}, {"date": "2022-08-22", "close": 20.39, "volume": 284583.0}, {"date": "2022-08-23", "close": 20.43, "volume": 228383.0}, {"date": "2022-08-24", "close": 21.48, "volume": 400457.0}, {"date": "2022-08-25", "close": 21.49, "volume": 385511.0}, {"date": "2022-08-26", "close": 20.21, "volume": 286444.0}, {"date": "2022-08-29", "close": 19.69, "volume": 595130.0}, {"date": "2022-08-30", "close": 19.97, "volume": 385848.0}, {"date": "2022-08-31", "close": 20.08, "volume": 370572.0}, {"date": "2022-09-01", "close": 19.28, "volume": 383429.0}, {"date": "2022-09-02", "close": 18.84, "volume": 244991.0}, {"date": "2022-09-06", "close": 19.4, "volume": 790890.0}, {"date": "2022-09-07", "close": 20.43, "volume": 429442.0}, {"date": "2022-09-08", "close": 21.09, "volume": 368625.0}, {"date": "2022-09-09", "close": 20.45, "volume": 431259.0}, {"date": "2022-09-12", "close": 20.59, "volume": 234805.0}, {"date": "2022-09-13", "close": 19.76, "volume": 365164.0}, {"date": "2022-09-14", "close": 19.45, "volume": 399856.0}, {"date": "2022-09-15", "close": 19.38, "volume": 256675.0}, {"date": "2022-09-16", "close": 18.27, "volume": 992496.0}, {"date": "2022-09-19", "close": 17.55, "volume": 518545.0}, {"date": "2022-09-20", "close": 16.78, "volume": 460242.0}, {"date": "2022-09-21", "close": 16.92, "volume": 1067380.0}, {"date": "2022-09-22", "close": 16.72, "volume": 499061.0}, {"date": "2022-09-23", "close": 16.77, "volume": 368850.0}, {"date": "2022-09-26", "close": 16.24, "volume": 287275.0}, {"date": "2022-09-27", "close": 16.6, "volume": 336144.0}, {"date": "2022-09-28", "close": 16.81, "volume": 252222.0}, {"date": "2022-09-29", "close": 16.58, "volume": 319545.0}, {"date": "2022-09-30", "close": 15.54, "volume": 468324.0}, {"date": "2022-10-03", "close": 16.28, "volume": 429995.0}, {"date": "2022-10-04", "close": 17.01, "volume": 418704.0}, {"date": "2022-10-05", "close": 16.45, "volume": 435275.0}, {"date": "2022-10-06", "close": 16.09, "volume": 540889.0}, {"date": "2022-10-07", "close": 14.82, "volume": 377380.0}, {"date": "2022-10-10", "close": 14.24, "volume": 615381.0}, {"date": "2022-10-11", "close": 14.3, "volume": 498779.0}, {"date": "2022-10-12", "close": 13.88, "volume": 661085.0}, {"date": "2022-10-13", "close": 14.44, "volume": 1082750.0}, {"date": "2022-10-14", "close": 14.75, "volume": 1177008.0}, {"date": "2022-10-17", "close": 14.88, "volume": 647756.0}, {"date": "2022-10-18", "close": 15.5, "volume": 483048.0}, {"date": "2022-10-19", "close": 14.43, "volume": 285482.0}, {"date": "2022-10-20", "close": 14.5, "volume": 276856.0}, {"date": "2022-10-21", "close": 14.28, "volume": 354949.0}, {"date": "2022-10-24", "close": 15.05, "volume": 430188.0}, {"date": "2022-10-25", "close": 16.0, "volume": 392075.0}, {"date": "2022-10-26", "close": 15.69, "volume": 380443.0}, {"date": "2022-10-27", "close": 15.52, "volume": 377057.0}, {"date": "2022-10-28", "close": 15.74, "volume": 409824.0}, {"date": "2022-10-31", "close": 15.78, "volume": 434021.0}, {"date": "2022-11-01", "close": 15.66, "volume": 469706.0}, {"date": "2022-11-02", "close": 14.56, "volume": 742713.0}, {"date": "2022-11-03", "close": 13.83, "volume": 781452.0}, {"date": "2022-11-04", "close": 10.92, "volume": 3264857.0}, {"date": "2022-11-07", "close": 11.5, "volume": 1944176.0}, {"date": "2022-11-08", "close": 10.23, "volume": 1056704.0}, {"date": "2022-11-09", "close": 10.14, "volume": 819809.0}, {"date": "2022-11-10", "close": 11.49, "volume": 1796760.0}, {"date": "2022-11-11", "close": 11.92, "volume": 1597954.0}, {"date": "2022-11-14", "close": 11.34, "volume": 1201203.0}, {"date": "2022-11-15", "close": 11.64, "volume": 1423315.0}, {"date": "2022-11-16", "close": 11.02, "volume": 632110.0}, {"date": "2022-11-17", "close": 10.87, "volume": 553056.0}, {"date": "2022-11-18", "close": 10.8, "volume": 946452.0}, {"date": "2022-11-21", "close": 10.57, "volume": 991664.0}, {"date": "2022-11-22", "close": 10.72, "volume": 532069.0}, {"date": "2022-11-23", "close": 10.97, "volume": 531090.0}, {"date": "2022-11-25", "close": 11.1, "volume": 167545.0}, {"date": "2022-11-28", "close": 10.77, "volume": 493040.0}, {"date": "2022-11-29", "close": 10.69, "volume": 441583.0}, {"date": "2022-11-30", "close": 11.37, "volume": 689330.0}, {"date": "2022-12-01", "close": 12.0, "volume": 917515.0}, {"date": "2022-12-02", "close": 12.45, "volume": 664234.0}, {"date": "2022-12-05", "close": 12.25, "volume": 1009467.0}, {"date": "2022-12-06", "close": 11.65, "volume": 1448729.0}, {"date": "2022-12-07", "close": 12.36, "volume": 873639.0}, {"date": "2022-12-08", "close": 12.58, "volume": 721950.0}, {"date": "2022-12-09", "close": 12.52, "volume": 824220.0}, {"date": "2022-12-12", "close": 12.01, "volume": 677709.0}, {"date": "2022-12-13", "close": 11.96, "volume": 618516.0}, {"date": "2022-12-14", "close": 12.28, "volume": 705677.0}, {"date": "2022-12-15", "close": 11.94, "volume": 1018769.0}, {"date": "2022-12-16", "close": 11.7, "volume": 1128174.0}, {"date": "2022-12-19", "close": 11.42, "volume": 660958.0}, {"date": "2022-12-20", "close": 11.69, "volume": 548075.0}, {"date": "2022-12-21", "close": 11.84, "volume": 425948.0}, {"date": "2022-12-22", "close": 11.76, "volume": 424268.0}, {"date": "2022-12-23", "close": 11.43, "volume": 438293.0}, {"date": "2022-12-27", "close": 11.18, "volume": 346333.0}, {"date": "2022-12-28", "close": 10.97, "volume": 439793.0}, {"date": "2022-12-29", "close": 11.16, "volume": 493791.0}, {"date": "2022-12-30", "close": 10.99, "volume": 853430.0}, {"date": "2023-01-03", "close": 11.2, "volume": 853037.0}, {"date": "2023-01-04", "close": 11.42, "volume": 677379.0}, {"date": "2023-01-05", "close": 10.59, "volume": 747928.0}, {"date": "2023-01-06", "close": 10.41, "volume": 671200.0}, {"date": "2023-01-09", "close": 11.53, "volume": 1228987.0}, {"date": "2023-01-10", "close": 12.02, "volume": 734380.0}, {"date": "2023-01-11", "close": 12.43, "volume": 827883.0}, {"date": "2023-01-12", "close": 11.98, "volume": 965863.0}, {"date": "2023-01-13", "close": 12.4, "volume": 288031.0}, {"date": "2023-01-17", "close": 12.54, "volume": 616084.0}, {"date": "2023-01-18", "close": 11.59, "volume": 497401.0}, {"date": "2023-01-19", "close": 11.42, "volume": 261694.0}, {"date": "2023-01-20", "close": 11.44, "volume": 302461.0}, {"date": "2023-01-23", "close": 11.97, "volume": 716369.0}, {"date": "2023-01-24", "close": 11.71, "volume": 377303.0}, {"date": "2023-01-25", "close": 11.72, "volume": 561765.0}, {"date": "2023-01-26", "close": 11.77, "volume": 652151.0}, {"date": "2023-01-27", "close": 12.25, "volume": 725498.0}, {"date": "2023-01-30", "close": 11.99, "volume": 500705.0}, {"date": "2023-01-31", "close": 12.38, "volume": 341294.0}, {"date": "2023-02-01", "close": 13.01, "volume": 706519.0}, {"date": "2023-02-02", "close": 13.75, "volume": 875458.0}, {"date": "2023-02-03", "close": 13.12, "volume": 521385.0}, {"date": "2023-02-06", "close": 12.9, "volume": 426229.0}, {"date": "2023-02-07", "close": 13.17, "volume": 393534.0}, {"date": "2023-02-08", "close": 13.05, "volume": 268248.0}, {"date": "2023-02-09", "close": 12.73, "volume": 467800.0}, {"date": "2023-02-10", "close": 12.6, "volume": 556776.0}, {"date": "2023-02-13", "close": 12.97, "volume": 450228.0}, {"date": "2023-02-14", "close": 13.35, "volume": 508743.0}, {"date": "2023-02-15", "close": 14.01, "volume": 885929.0}, {"date": "2023-02-16", "close": 13.62, "volume": 844950.0}, {"date": "2023-02-17", "close": 12.28, "volume": 2313382.0}, {"date": "2023-02-21", "close": 12.14, "volume": 830334.0}, {"date": "2023-02-22", "close": 11.61, "volume": 1136139.0}, {"date": "2023-02-23", "close": 12.1, "volume": 883555.0}, {"date": "2023-02-24", "close": 12.02, "volume": 1603765.0}, {"date": "2023-02-27", "close": 11.27, "volume": 2426496.0}, {"date": "2023-02-28", "close": 11.42, "volume": 1223096.0}, {"date": "2023-03-01", "close": 11.45, "volume": 767902.0}, {"date": "2023-03-02", "close": 11.88, "volume": 705891.0}, {"date": "2023-03-03", "close": 12.3, "volume": 554196.0}, {"date": "2023-03-06", "close": 11.85, "volume": 617931.0}, {"date": "2023-03-07", "close": 12.11, "volume": 595042.0}, {"date": "2023-03-08", "close": 11.75, "volume": 407519.0}, {"date": "2023-03-09", "close": 11.29, "volume": 564747.0}, {"date": "2023-03-10", "close": 11.03, "volume": 880289.0}, {"date": "2023-03-13", "close": 11.33, "volume": 1350011.0}, {"date": "2023-03-14", "close": 11.89, "volume": 606323.0}, {"date": "2023-03-15", "close": 11.29, "volume": 1665177.0}, {"date": "2023-03-16", "close": 11.35, "volume": 977511.0}, {"date": "2023-03-17", "close": 11.05, "volume": 704939.0}, {"date": "2023-03-20", "close": 10.76, "volume": 1934431.0}, {"date": "2023-03-21", "close": 11.12, "volume": 1600520.0}, {"date": "2023-03-22", "close": 10.89, "volume": 1422741.0}, {"date": "2023-03-23", "close": 10.61, "volume": 635297.0}, {"date": "2023-03-24", "close": 10.28, "volume": 719499.0}, {"date": "2023-03-27", "close": 10.39, "volume": 904104.0}, {"date": "2023-03-28", "close": 9.78, "volume": 831153.0}, {"date": "2023-03-29", "close": 9.76, "volume": 1538026.0}, {"date": "2023-03-30", "close": 9.72, "volume": 1256580.0}, {"date": "2023-03-31", "close": 10.33, "volume": 1877914.0}, {"date": "2023-04-03", "close": 10.16, "volume": 855755.0}, {"date": "2023-04-04", "close": 10.2, "volume": 642868.0}, {"date": "2023-04-05", "close": 10.19, "volume": 516203.0}, {"date": "2023-04-06", "close": 10.47, "volume": 925937.0}, {"date": "2023-04-10", "close": 10.45, "volume": 396759.0}, {"date": "2023-04-11", "close": 10.79, "volume": 571954.0}, {"date": "2023-04-12", "close": 10.85, "volume": 1057847.0}, {"date": "2023-04-13", "close": 11.14, "volume": 1167991.0}, {"date": "2023-04-14", "close": 10.82, "volume": 354214.0}, {"date": "2023-04-17", "close": 10.99, "volume": 561932.0}, {"date": "2023-04-18", "close": 10.98, "volume": 385494.0}, {"date": "2023-04-19", "close": 11.23, "volume": 571190.0}, {"date": "2023-04-20", "close": 11.04, "volume": 817151.0}, {"date": "2023-04-21", "close": 11.86, "volume": 570433.0}, {"date": "2023-04-24", "close": 11.48, "volume": 425136.0}, {"date": "2023-04-25", "close": 10.49, "volume": 393732.0}, {"date": "2023-04-26", "close": 10.63, "volume": 403722.0}, {"date": "2023-04-27", "close": 10.73, "volume": 578650.0}, {"date": "2023-04-28", "close": 10.7, "volume": 535840.0}, {"date": "2023-05-01", "close": 10.69, "volume": 1440289.0}, {"date": "2023-05-02", "close": 10.01, "volume": 926911.0}, {"date": "2023-05-03", "close": 10.12, "volume": 1072932.0}, {"date": "2023-05-04", "close": 9.9, "volume": 1521367.0}, {"date": "2023-05-05", "close": 10.21, "volume": 1476712.0}, {"date": "2023-05-08", "close": 10.07, "volume": 848340.0}, {"date": "2023-05-09", "close": 9.75, "volume": 582996.0}, {"date": "2023-05-10", "close": 9.81, "volume": 805057.0}, {"date": "2023-05-11", "close": 9.77, "volume": 505881.0}, {"date": "2023-05-12", "close": 9.12, "volume": 1984379.0}, {"date": "2023-05-15", "close": 9.5, "volume": 805116.0}, {"date": "2023-05-16", "close": 9.02, "volume": 618774.0}, {"date": "2023-05-17", "close": 9.0, "volume": 733830.0}, {"date": "2023-05-18", "close": 9.17, "volume": 978251.0}, {"date": "2023-05-19", "close": 9.27, "volume": 882007.0}, {"date": "2023-05-22", "close": 9.6, "volume": 577029.0}, {"date": "2023-05-23", "close": 9.42, "volume": 874824.0}, {"date": "2023-05-24", "close": 9.35, "volume": 510384.0}, {"date": "2023-05-25", "close": 9.48, "volume": 752374.0}, {"date": "2023-05-26", "close": 9.38, "volume": 614828.0}, {"date": "2023-05-30", "close": 9.6, "volume": 548755.0}, {"date": "2023-05-31", "close": 9.74, "volume": 827692.0}, {"date": "2023-06-01", "close": 10.4, "volume": 1173518.0}, {"date": "2023-06-02", "close": 10.92, "volume": 1004421.0}, {"date": "2023-06-05", "close": 10.84, "volume": 514328.0}, {"date": "2023-06-06", "close": 10.89, "volume": 701382.0}, {"date": "2023-06-07", "close": 10.57, "volume": 479771.0}, {"date": "2023-06-08", "close": 10.26, "volume": 581776.0}, {"date": "2023-06-09", "close": 10.05, "volume": 442817.0}, {"date": "2023-06-12", "close": 10.63, "volume": 653746.0}, {"date": "2023-06-13", "close": 10.9, "volume": 559446.0}, {"date": "2023-06-14", "close": 10.59, "volume": 594026.0}, {"date": "2023-06-15", "close": 10.94, "volume": 637563.0}, {"date": "2023-06-16", "close": 10.8, "volume": 700345.0}, {"date": "2023-06-20", "close": 10.71, "volume": 1041730.0}, {"date": "2023-06-21", "close": 9.77, "volume": 1097452.0}, {"date": "2023-06-22", "close": 9.79, "volume": 737499.0}, {"date": "2023-06-23", "close": 9.86, "volume": 5689887.0}, {"date": "2023-06-26", "close": 10.15, "volume": 558074.0}, {"date": "2023-06-27", "close": 10.56, "volume": 480309.0}, {"date": "2023-06-28", "close": 10.73, "volume": 667726.0}, {"date": "2023-06-29", "close": 10.81, "volume": 543776.0}, {"date": "2023-06-30", "close": 11.0, "volume": 555477.0}, {"date": "2023-07-03", "close": 11.0, "volume": 239274.0}, {"date": "2023-07-05", "close": 10.77, "volume": 344142.0}, {"date": "2023-07-06", "close": 10.64, "volume": 367634.0}, {"date": "2023-07-07", "close": 10.67, "volume": 716635.0}, {"date": "2023-07-10", "close": 11.18, "volume": 827729.0}, {"date": "2023-07-11", "close": 11.43, "volume": 508285.0}, {"date": "2023-07-12", "close": 11.81, "volume": 443042.0}, {"date": "2023-07-13", "close": 11.61, "volume": 598211.0}, {"date": "2023-07-14", "close": 11.66, "volume": 397866.0}, {"date": "2023-07-17", "close": 12.0, "volume": 381310.0}, {"date": "2023-07-18", "close": 12.12, "volume": 463643.0}, {"date": "2023-07-19", "close": 11.9, "volume": 422252.0}, {"date": "2023-07-20", "close": 11.58, "volume": 328592.0}, {"date": "2023-07-21", "close": 11.53, "volume": 442042.0}, {"date": "2023-07-24", "close": 11.38, "volume": 706967.0}, {"date": "2023-07-25", "close": 11.47, "volume": 405626.0}, {"date": "2023-07-26", "close": 12.1, "volume": 527454.0}, {"date": "2023-07-27", "close": 11.32, "volume": 595476.0}, {"date": "2023-07-28", "close": 11.63, "volume": 313881.0}, {"date": "2023-07-31", "close": 11.83, "volume": 295662.0}, {"date": "2023-08-01", "close": 11.34, "volume": 600446.0}, {"date": "2023-08-02", "close": 11.44, "volume": 734304.0}, {"date": "2023-08-03", "close": 10.96, "volume": 414568.0}, {"date": "2023-08-04", "close": 11.31, "volume": 440818.0}, {"date": "2023-08-07", "close": 11.34, "volume": 313027.0}, {"date": "2023-08-08", "close": 11.39, "volume": 377492.0}, {"date": "2023-08-09", "close": 10.81, "volume": 406291.0}, {"date": "2023-08-10", "close": 10.54, "volume": 318816.0}, {"date": "2023-08-11", "close": 10.55, "volume": 468027.0}, {"date": "2023-08-14", "close": 10.48, "volume": 397264.0}, {"date": "2023-08-15", "close": 10.13, "volume": 945635.0}, {"date": "2023-08-16", "close": 10.0, "volume": 452574.0}, {"date": "2023-08-17", "close": 10.0, "volume": 544137.0}, {"date": "2023-08-18", "close": 9.9, "volume": 878701.0}, {"date": "2023-08-21", "close": 9.98, "volume": 335255.0}, {"date": "2023-08-22", "close": 10.15, "volume": 594171.0}, {"date": "2023-08-23", "close": 9.45, "volume": 1855047.0}, {"date": "2023-08-24", "close": 9.39, "volume": 950775.0}, {"date": "2023-08-25", "close": 9.38, "volume": 749463.0}, {"date": "2023-08-28", "close": 9.55, "volume": 366369.0}, {"date": "2023-08-29", "close": 9.465, "volume": 521349.0}, {"date": "2023-08-30", "close": 9.55, "volume": 579632.0}, {"date": "2023-08-31", "close": 9.4, "volume": 491624.0}, {"date": "2023-09-01", "close": 9.22, "volume": 460917.0}, {"date": "2023-09-05", "close": 9.1, "volume": 701134.0}, {"date": "2023-09-06", "close": 9.04, "volume": 573551.0}, {"date": "2023-09-07", "close": 8.905, "volume": 380471.0}, {"date": "2023-09-08", "close": 8.92, "volume": 702067.0}, {"date": "2023-09-11", "close": 9.04, "volume": 777319.0}, {"date": "2023-09-12", "close": 9.07, "volume": 542717.0}, {"date": "2023-09-13", "close": 8.31, "volume": 792014.0}, {"date": "2023-09-14", "close": 8.27, "volume": 685830.0}, {"date": "2023-09-15", "close": 8.11, "volume": 864885.0}, {"date": "2023-09-18", "close": 7.85, "volume": 1072298.0}, {"date": "2023-09-19", "close": 7.9, "volume": 679401.0}, {"date": "2023-09-20", "close": 7.77, "volume": 347948.0}, {"date": "2023-09-21", "close": 7.81, "volume": 483157.0}, {"date": "2023-09-22", "close": 7.89, "volume": 564356.0}, {"date": "2023-09-25", "close": 7.9, "volume": 333769.0}, {"date": "2023-09-26", "close": 7.8, "volume": 371104.0}, {"date": "2023-09-27", "close": 7.89, "volume": 490273.0}, {"date": "2023-09-28", "close": 8.0, "volume": 606027.0}, {"date": "2023-09-29", "close": 7.99, "volume": 493861.0}, {"date": "2023-10-02", "close": 7.78, "volume": 501952.0}, {"date": "2023-10-03", "close": 7.6, "volume": 438460.0}, {"date": "2023-10-04", "close": 7.55, "volume": 474721.0}, {"date": "2023-10-05", "close": 7.33, "volume": 1176598.0}, {"date": "2023-10-06", "close": 7.2, "volume": 1241897.0}, {"date": "2023-10-09", "close": 7.45, "volume": 750993.0}, {"date": "2023-10-10", "close": 7.44, "volume": 514579.0}, {"date": "2023-10-11", "close": 7.1, "volume": 727935.0}, {"date": "2023-10-12", "close": 6.9, "volume": 697088.0}, {"date": "2023-10-13", "close": 6.805, "volume": 1927858.0}, {"date": "2023-10-16", "close": 6.8, "volume": 4555155.0}, {"date": "2023-10-17", "close": 6.97, "volume": 3573199.0}, {"date": "2023-10-18", "close": 7.08, "volume": 1425936.0}, {"date": "2023-10-19", "close": 7.58, "volume": 2607095.0}, {"date": "2023-10-20", "close": 6.55, "volume": 1898622.0}, {"date": "2023-10-23", "close": 6.32, "volume": 754990.0}, {"date": "2023-10-24", "close": 6.47, "volume": 902114.0}, {"date": "2023-10-25", "close": 6.15, "volume": 774289.0}, {"date": "2023-10-26", "close": 6.11, "volume": 480044.0}, {"date": "2023-10-27", "close": 5.94, "volume": 478046.0}, {"date": "2023-10-30", "close": 5.96, "volume": 655295.0}, {"date": "2023-10-31", "close": 5.76, "volume": 499983.0}, {"date": "2023-11-01", "close": 5.7, "volume": 623414.0}, {"date": "2023-11-02", "close": 6.06, "volume": 1002221.0}, {"date": "2023-11-03", "close": 7.27, "volume": 2035827.0}, {"date": "2023-11-06", "close": 7.49, "volume": 1201948.0}, {"date": "2023-11-07", "close": 7.38, "volume": 830428.0}, {"date": "2023-11-08", "close": 7.45, "volume": 802138.0}, {"date": "2023-11-09", "close": 6.93, "volume": 920618.0}, {"date": "2023-11-10", "close": 7.18, "volume": 483942.0}, {"date": "2023-11-13", "close": 7.52, "volume": 634715.0}, {"date": "2023-11-14", "close": 8.29, "volume": 756754.0}, {"date": "2023-11-15", "close": 8.38, "volume": 817882.0}, {"date": "2023-11-16", "close": 7.98, "volume": 620561.0}, {"date": "2023-11-17", "close": 8.14, "volume": 451567.0}, {"date": "2023-11-20", "close": 8.25, "volume": 386151.0}, {"date": "2023-11-21", "close": 7.92, "volume": 339826.0}, {"date": "2023-11-22", "close": 8.04, "volume": 319956.0}, {"date": "2023-11-24", "close": 8.19, "volume": 182172.0}, {"date": "2023-11-27", "close": 7.99, "volume": 548678.0}, {"date": "2023-11-28", "close": 8.1, "volume": 368000.0}, {"date": "2023-11-29", "close": 8.1, "volume": 383060.0}, {"date": "2023-11-30", "close": 8.25, "volume": 781609.0}, {"date": "2023-12-01", "close": 8.52, "volume": 398567.0}, {"date": "2023-12-04", "close": 8.8, "volume": 602926.0}, {"date": "2023-12-05", "close": 8.47, "volume": 982476.0}, {"date": "2023-12-06", "close": 8.5, "volume": 463041.0}, {"date": "2023-12-07", "close": 8.46, "volume": 463239.0}, {"date": "2023-12-08", "close": 8.6, "volume": 365876.0}, {"date": "2023-12-11", "close": 8.56, "volume": 377501.0}, {"date": "2023-12-12", "close": 8.5, "volume": 391210.0}, {"date": "2023-12-13", "close": 8.85, "volume": 564519.0}, {"date": "2023-12-14", "close": 9.03, "volume": 734386.0}, {"date": "2023-12-15", "close": 8.82, "volume": 941605.0}, {"date": "2023-12-18", "close": 9.07, "volume": 591423.0}, {"date": "2023-12-19", "close": 9.52, "volume": 810232.0}, {"date": "2023-12-20", "close": 9.5, "volume": 909890.0}, {"date": "2023-12-21", "close": 9.59, "volume": 554937.0}, {"date": "2023-12-22", "close": 9.79, "volume": 381134.0}, {"date": "2023-12-26", "close": 10.13, "volume": 431087.0}, {"date": "2023-12-27", "close": 10.13, "volume": 410079.0}, {"date": "2023-12-28", "close": 10.21, "volume": 468146.0}, {"date": "2023-12-29", "close": 9.94, "volume": 385588.0}, {"date": "2024-01-02", "close": 10.15, "volume": 635336.0}, {"date": "2024-01-03", "close": 9.68, "volume": 789328.0}, {"date": "2024-01-04", "close": 8.83, "volume": 1304104.0}, {"date": "2024-01-05", "close": 9.0, "volume": 1208206.0}, {"date": "2024-01-08", "close": 9.44, "volume": 875740.0}, {"date": "2024-01-09", "close": 9.36, "volume": 590506.0}, {"date": "2024-01-10", "close": 9.08, "volume": 466897.0}, {"date": "2024-01-11", "close": 9.4, "volume": 842726.0}, {"date": "2024-01-12", "close": 9.41, "volume": 525825.0}, {"date": "2024-01-16", "close": 9.19, "volume": 736890.0}, {"date": "2024-01-17", "close": 8.585, "volume": 2069382.0}, {"date": "2024-01-18", "close": 8.25, "volume": 1006950.0}, {"date": "2024-01-19", "close": 8.7, "volume": 545582.0}, {"date": "2024-01-22", "close": 9.29, "volume": 626940.0}, {"date": "2024-01-23", "close": 9.24, "volume": 378929.0}, {"date": "2024-01-24", "close": 9.26, "volume": 388382.0}, {"date": "2024-01-25", "close": 9.21, "volume": 338773.0}, {"date": "2024-01-26", "close": 9.12, "volume": 479613.0}, {"date": "2024-01-29", "close": 9.36, "volume": 443719.0}, {"date": "2024-01-30", "close": 9.03, "volume": 495250.0}, {"date": "2024-01-31", "close": 8.5, "volume": 430288.0}, {"date": "2024-02-01", "close": 8.59, "volume": 471992.0}, {"date": "2024-02-02", "close": 8.61, "volume": 1105996.0}, {"date": "2024-02-05", "close": 8.3, "volume": 424555.0}, {"date": "2024-02-06", "close": 8.71, "volume": 508384.0}, {"date": "2024-02-07", "close": 8.58, "volume": 652282.0}, {"date": "2024-02-08", "close": 9.06, "volume": 675068.0}, {"date": "2024-02-09", "close": 9.34, "volume": 521096.0}, {"date": "2024-02-12", "close": 9.62, "volume": 517049.0}, {"date": "2024-02-13", "close": 9.19, "volume": 499289.0}, {"date": "2024-02-14", "close": 9.61, "volume": 530801.0}, {"date": "2024-02-15", "close": 10.26, "volume": 766090.0}, {"date": "2024-02-16", "close": 9.99, "volume": 827024.0}, {"date": "2024-02-20", "close": 9.72, "volume": 408171.0}, {"date": "2024-02-21", "close": 9.22, "volume": 396147.0}, {"date": "2024-02-22", "close": 9.25, "volume": 417075.0}, {"date": "2024-02-23", "close": 9.16, "volume": 375677.0}, {"date": "2024-02-26", "close": 9.15, "volume": 473715.0}, {"date": "2024-02-27", "close": 9.31, "volume": 554746.0}, {"date": "2024-02-28", "close": 9.2, "volume": 478467.0}, {"date": "2024-02-29", "close": 9.52, "volume": 1262328.0}, {"date": "2024-03-01", "close": 8.97, "volume": 740931.0}, {"date": "2024-03-04", "close": 8.92, "volume": 591125.0}, {"date": "2024-03-05", "close": 8.35, "volume": 423763.0}, {"date": "2024-03-06", "close": 8.14, "volume": 431884.0}, {"date": "2024-03-07", "close": 8.38, "volume": 255314.0}, {"date": "2024-03-08", "close": 8.48, "volume": 266119.0}, {"date": "2024-03-11", "close": 8.37, "volume": 327161.0}, {"date": "2024-03-12", "close": 8.22, "volume": 255191.0}, {"date": "2024-03-13", "close": 8.185, "volume": 298296.0}, {"date": "2024-03-14", "close": 8.09, "volume": 411565.0}, {"date": "2024-03-15", "close": 7.89, "volume": 641700.0}, {"date": "2024-03-18", "close": 8.05, "volume": 403735.0}, {"date": "2024-03-19", "close": 7.85, "volume": 570814.0}, {"date": "2024-03-20", "close": 8.02, "volume": 389220.0}, {"date": "2024-03-21", "close": 7.91, "volume": 343295.0}, {"date": "2024-03-22", "close": 7.61, "volume": 275167.0}, {"date": "2024-03-25", "close": 7.86, "volume": 493724.0}, {"date": "2024-03-26", "close": 7.78, "volume": 401151.0}, {"date": "2024-03-27", "close": 7.91, "volume": 354076.0}, {"date": "2024-03-28", "close": 8.07, "volume": 622191.0}, {"date": "2024-04-01", "close": 8.0, "volume": 582735.0}, {"date": "2024-04-02", "close": 7.71, "volume": 437354.0}, {"date": "2024-04-03", "close": 8.02, "volume": 592298.0}, {"date": "2024-04-04", "close": 8.01, "volume": 576597.0}, {"date": "2024-04-05", "close": 7.92, "volume": 277157.0}, {"date": "2024-04-08", "close": 7.8, "volume": 363407.0}, {"date": "2024-04-09", "close": 7.86, "volume": 424177.0}, {"date": "2024-04-10", "close": 7.73, "volume": 396734.0}, {"date": "2024-04-11", "close": 7.68, "volume": 286235.0}, {"date": "2024-04-12", "close": 7.35, "volume": 310499.0}, {"date": "2024-04-15", "close": 7.09, "volume": 371405.0}, {"date": "2024-04-16", "close": 7.31, "volume": 2111656.0}, {"date": "2024-04-17", "close": 7.19, "volume": 478569.0}, {"date": "2024-04-18", "close": 7.04, "volume": 413092.0}, {"date": "2024-04-19", "close": 7.06, "volume": 532994.0}, {"date": "2024-04-22", "close": 7.33, "volume": 1083082.0}, {"date": "2024-04-23", "close": 7.27, "volume": 733074.0}, {"date": "2024-04-24", "close": 7.25, "volume": 691373.0}, {"date": "2024-04-25", "close": 6.73, "volume": 384340.0}, {"date": "2024-04-26", "close": 6.99, "volume": 437526.0}, {"date": "2024-04-29", "close": 7.15, "volume": 294707.0}, {"date": "2024-04-30", "close": 6.94, "volume": 294536.0}, {"date": "2024-05-01", "close": 6.97, "volume": 277142.0}, {"date": "2024-05-02", "close": 6.99, "volume": 312479.0}, {"date": "2024-05-03", "close": 7.03, "volume": 288422.0}, {"date": "2024-05-06", "close": 7.34, "volume": 389585.0}, {"date": "2024-05-07", "close": 7.25, "volume": 481782.0}, {"date": "2024-05-08", "close": 5.35, "volume": 5269088.0}, {"date": "2024-05-09", "close": 5.17, "volume": 3323524.0}, {"date": "2024-05-10", "close": 5.32, "volume": 2905589.0}, {"date": "2024-05-13", "close": 5.43, "volume": 1002071.0}, {"date": "2024-05-14", "close": 5.45, "volume": 937465.0}, {"date": "2024-05-15", "close": 5.57, "volume": 2015514.0}, {"date": "2024-05-16", "close": 5.5, "volume": 680871.0}, {"date": "2024-05-17", "close": 5.5, "volume": 690582.0}, {"date": "2024-05-20", "close": 5.67, "volume": 906576.0}, {"date": "2024-05-21", "close": 5.65, "volume": 916494.0}, {"date": "2024-05-22", "close": 5.66, "volume": 967147.0}, {"date": "2024-05-23", "close": 5.59, "volume": 620461.0}, {"date": "2024-05-24", "close": 5.62, "volume": 485404.0}, {"date": "2024-05-28", "close": 5.47, "volume": 791457.0}, {"date": "2024-05-29", "close": 5.3, "volume": 1117947.0}, {"date": "2024-05-30", "close": 5.3, "volume": 1018115.0}, {"date": "2024-05-31", "close": 5.32, "volume": 873683.0}, {"date": "2024-06-03", "close": 5.24, "volume": 951779.0}, {"date": "2024-06-04", "close": 5.2, "volume": 608365.0}, {"date": "2024-06-05", "close": 5.37, "volume": 730988.0}, {"date": "2024-06-06", "close": 5.66, "volume": 4171179.0}, {"date": "2024-06-07", "close": 5.59, "volume": 1795028.0}, {"date": "2024-06-10", "close": 5.85, "volume": 876444.0}, {"date": "2024-06-11", "close": 5.95, "volume": 979884.0}, {"date": "2024-06-12", "close": 6.0, "volume": 961466.0}, {"date": "2024-06-13", "close": 5.74, "volume": 675619.0}, {"date": "2024-06-14", "close": 5.62, "volume": 909727.0}, {"date": "2024-06-17", "close": 5.57, "volume": 514824.0}, {"date": "2024-06-18", "close": 5.54, "volume": 581849.0}, {"date": "2024-06-20", "close": 5.44, "volume": 396953.0}, {"date": "2024-06-21", "close": 5.48, "volume": 792308.0}, {"date": "2024-06-24", "close": 5.36, "volume": 350460.0}, {"date": "2024-06-25", "close": 5.15, "volume": 505110.0}, {"date": "2024-06-26", "close": 5.3, "volume": 618725.0}, {"date": "2024-06-27", "close": 5.3, "volume": 347598.0}, {"date": "2024-06-28", "close": 5.46, "volume": 1988804.0}, {"date": "2024-07-01", "close": 5.37, "volume": 527704.0}, {"date": "2024-07-02", "close": 5.43, "volume": 306481.0}, {"date": "2024-07-03", "close": 5.35, "volume": 144979.0}, {"date": "2024-07-05", "close": 5.34, "volume": 281081.0}, {"date": "2024-07-08", "close": 5.36, "volume": 247639.0}, {"date": "2024-07-09", "close": 5.29, "volume": 321685.0}, {"date": "2024-07-10", "close": 5.09, "volume": 347937.0}, {"date": "2024-07-11", "close": 5.43, "volume": 400721.0}, {"date": "2024-07-12", "close": 5.44, "volume": 304147.0}, {"date": "2024-07-15", "close": 5.5, "volume": 331255.0}, {"date": "2024-07-16", "close": 5.87, "volume": 349914.0}, {"date": "2024-07-17", "close": 5.89, "volume": 350982.0}, {"date": "2024-07-18", "close": 5.65, "volume": 271308.0}, {"date": "2024-07-19", "close": 5.62, "volume": 196332.0}, {"date": "2024-07-22", "close": 5.72, "volume": 291597.0}, {"date": "2024-07-23", "close": 6.02, "volume": 399239.0}, {"date": "2024-07-24", "close": 5.84, "volume": 415784.0}, {"date": "2024-07-25", "close": 5.96, "volume": 408614.0}, {"date": "2024-07-26", "close": 6.03, "volume": 399632.0}, {"date": "2024-07-29", "close": 5.97, "volume": 322171.0}, {"date": "2024-07-30", "close": 5.74, "volume": 3706426.0}, {"date": "2024-07-31", "close": 3.9, "volume": 11491170.0}, {"date": "2024-08-01", "close": 3.95, "volume": 2625653.0}, {"date": "2024-08-02", "close": 3.7, "volume": 1732983.0}, {"date": "2024-08-05", "close": 3.55, "volume": 1303715.0}, {"date": "2024-08-06", "close": 3.65, "volume": 1820245.0}, {"date": "2024-08-07", "close": 3.83, "volume": 2617528.0}, {"date": "2024-08-08", "close": 3.83, "volume": 1044035.0}, {"date": "2024-08-09", "close": 3.89, "volume": 1083215.0}, {"date": "2024-08-12", "close": 3.73, "volume": 756429.0}, {"date": "2024-08-13", "close": 3.9, "volume": 1489063.0}, {"date": "2024-08-14", "close": 3.77, "volume": 931903.0}, {"date": "2024-08-15", "close": 4.01, "volume": 1379776.0}, {"date": "2024-08-16", "close": 4.02, "volume": 4629096.0}, {"date": "2024-08-19", "close": 4.07, "volume": 1902572.0}, {"date": "2024-08-20", "close": 4.06, "volume": 1032147.0}, {"date": "2024-08-21", "close": 4.34, "volume": 761800.0}, {"date": "2024-08-22", "close": 4.26, "volume": 502925.0}, {"date": "2024-08-23", "close": 4.53, "volume": 817372.0}, {"date": "2024-08-26", "close": 4.58, "volume": 593257.0}, {"date": "2024-08-27", "close": 4.52, "volume": 476403.0}, {"date": "2024-08-28", "close": 4.48, "volume": 442538.0}, {"date": "2024-08-29", "close": 4.54, "volume": 574371.0}, {"date": "2024-08-30", "close": 4.69, "volume": 497870.0}, {"date": "2024-09-03", "close": 4.62, "volume": 581323.0}, {"date": "2024-09-04", "close": 4.5, "volume": 327869.0}, {"date": "2024-09-05", "close": 4.49, "volume": 342233.0}, {"date": "2024-09-06", "close": 4.3, "volume": 335470.0}, {"date": "2024-09-09", "close": 4.29, "volume": 371025.0}, {"date": "2024-09-10", "close": 4.16, "volume": 309891.0}, {"date": "2024-09-11", "close": 4.25, "volume": 370687.0}, {"date": "2024-09-12", "close": 4.38, "volume": 333852.0}, {"date": "2024-09-13", "close": 4.44, "volume": 512806.0}, {"date": "2024-09-16", "close": 4.44, "volume": 402367.0}, {"date": "2024-09-17", "close": 4.74, "volume": 1050329.0}, {"date": "2024-09-18", "close": 4.56, "volume": 578506.0}, {"date": "2024-09-19", "close": 4.81, "volume": 344987.0}, {"date": "2024-09-20", "close": 4.5, "volume": 795139.0}, {"date": "2024-09-23", "close": 4.32, "volume": 306256.0}, {"date": "2024-09-24", "close": 4.35, "volume": 520573.0}, {"date": "2024-09-25", "close": 4.23, "volume": 268736.0}, {"date": "2024-09-26", "close": 4.35, "volume": 469662.0}, {"date": "2024-09-27", "close": 4.41, "volume": 246304.0}, {"date": "2024-09-30", "close": 4.47, "volume": 514555.0}, {"date": "2024-10-01", "close": 4.4, "volume": 510675.0}, {"date": "2024-10-02", "close": 4.34, "volume": 217257.0}, {"date": "2024-10-03", "close": 4.35, "volume": 353830.0}, {"date": "2024-10-04", "close": 4.34, "volume": 262360.0}, {"date": "2024-10-07", "close": 4.25, "volume": 258876.0}, {"date": "2024-10-08", "close": 4.21, "volume": 336452.0}, {"date": "2024-10-09", "close": 4.3, "volume": 252278.0}, {"date": "2024-10-10", "close": 4.31, "volume": 318187.0}, {"date": "2024-10-11", "close": 4.43, "volume": 351240.0}, {"date": "2024-10-14", "close": 4.42, "volume": 246633.0}, {"date": "2024-10-15", "close": 4.43, "volume": 391244.0}, {"date": "2024-10-16", "close": 4.54, "volume": 267357.0}, {"date": "2024-10-17", "close": 4.47, "volume": 214924.0}, {"date": "2024-10-18", "close": 4.54, "volume": 361910.0}, {"date": "2024-10-21", "close": 4.46, "volume": 380211.0}, {"date": "2024-10-22", "close": 4.48, "volume": 191092.0}, {"date": "2024-10-23", "close": 4.3, "volume": 420456.0}, {"date": "2024-10-24", "close": 4.23, "volume": 379614.0}, {"date": "2024-10-25", "close": 4.16, "volume": 135764.0}, {"date": "2024-10-28", "close": 4.22, "volume": 194426.0}, {"date": "2024-10-29", "close": 4.22, "volume": 189219.0}, {"date": "2024-10-30", "close": 4.16, "volume": 226505.0}, {"date": "2024-10-31", "close": 4.15, "volume": 222666.0}, {"date": "2024-11-01", "close": 4.18, "volume": 258214.0}, {"date": "2024-11-04", "close": 4.08, "volume": 377806.0}, {"date": "2024-11-05", "close": 4.12, "volume": 373873.0}, {"date": "2024-11-06", "close": 4.3, "volume": 1033701.0}, {"date": "2024-11-07", "close": 4.31, "volume": 543743.0}, {"date": "2024-11-08", "close": 4.24, "volume": 1200343.0}, {"date": "2024-11-11", "close": 4.4, "volume": 812697.0}, {"date": "2024-11-12", "close": 4.57, "volume": 735550.0}, {"date": "2024-11-13", "close": 4.52, "volume": 621139.0}, {"date": "2024-11-14", "close": 4.46, "volume": 346100.0}, {"date": "2024-11-15", "close": 4.29, "volume": 411886.0}, {"date": "2024-11-18", "close": 4.12, "volume": 346477.0}, {"date": "2024-11-19", "close": 4.18, "volume": 279860.0}, {"date": "2024-11-20", "close": 4.1, "volume": 218818.0}, {"date": "2024-11-21", "close": 4.25, "volume": 300823.0}, {"date": "2024-11-22", "close": 4.37, "volume": 613188.0}, {"date": "2024-11-25", "close": 4.45, "volume": 1865171.0}, {"date": "2024-11-26", "close": 4.68, "volume": 621767.0}, {"date": "2024-11-27", "close": 4.66, "volume": 252913.0}, {"date": "2024-11-29", "close": 4.73, "volume": 150049.0}, {"date": "2024-12-02", "close": 4.74, "volume": 419216.0}, {"date": "2024-12-03", "close": 4.67, "volume": 346520.0}, {"date": "2024-12-04", "close": 4.76, "volume": 307876.0}, {"date": "2024-12-05", "close": 4.57, "volume": 451887.0}, {"date": "2024-12-06", "close": 4.66, "volume": 319471.0}, {"date": "2024-12-09", "close": 4.7, "volume": 399634.0}, {"date": "2024-12-10", "close": 4.77, "volume": 333401.0}, {"date": "2024-12-11", "close": 4.71, "volume": 307478.0}, {"date": "2024-12-12", "close": 4.5, "volume": 277723.0}, {"date": "2024-12-13", "close": 4.49, "volume": 210901.0}, {"date": "2024-12-16", "close": 4.46, "volume": 202022.0}, {"date": "2024-12-17", "close": 4.46, "volume": 306224.0}, {"date": "2024-12-18", "close": 4.34, "volume": 722512.0}, {"date": "2024-12-19", "close": 4.14, "volume": 1398606.0}, {"date": "2024-12-20", "close": 4.18, "volume": 852709.0}, {"date": "2024-12-23", "close": 4.16, "volume": 272385.0}, {"date": "2024-12-24", "close": 4.13, "volume": 93369.0}, {"date": "2024-12-26", "close": 4.25, "volume": 349433.0}, {"date": "2024-12-27", "close": 4.23, "volume": 428518.0}, {"date": "2024-12-30", "close": 4.11, "volume": 388449.0}, {"date": "2024-12-31", "close": 4.11, "volume": 263204.0}, {"date": "2025-01-02", "close": 4.12, "volume": 247949.0}, {"date": "2025-01-03", "close": 4.36, "volume": 254769.0}, {"date": "2025-01-06", "close": 4.43, "volume": 310585.0}, {"date": "2025-01-07", "close": 4.25, "volume": 258672.0}, {"date": "2025-01-08", "close": 4.23, "volume": 242231.0}, {"date": "2025-01-10", "close": 4.22, "volume": 255986.0}, {"date": "2025-01-13", "close": 3.93, "volume": 307922.0}, {"date": "2025-01-14", "close": 3.92, "volume": 264107.0}, {"date": "2025-01-15", "close": 3.98, "volume": 186933.0}, {"date": "2025-01-16", "close": 3.95, "volume": 262933.0}, {"date": "2025-01-17", "close": 3.94, "volume": 7246655.0}, {"date": "2025-01-21", "close": 4.41, "volume": 617070.0}, {"date": "2025-01-22", "close": 4.71, "volume": 455666.0}, {"date": "2025-01-23", "close": 4.87, "volume": 577765.0}, {"date": "2025-01-24", "close": 4.83, "volume": 569436.0}, {"date": "2025-01-27", "close": 4.62, "volume": 324620.0}, {"date": "2025-01-28", "close": 5.01, "volume": 1165671.0}, {"date": "2025-01-29", "close": 4.93, "volume": 1715556.0}, {"date": "2025-01-30", "close": 4.92, "volume": 297229.0}, {"date": "2025-01-31", "close": 4.86, "volume": 362969.0}, {"date": "2025-02-03", "close": 4.75, "volume": 289029.0}, {"date": "2025-02-04", "close": 5.15, "volume": 784320.0}, {"date": "2025-02-05", "close": 5.22, "volume": 886173.0}, {"date": "2025-02-06", "close": 5.04, "volume": 520747.0}, {"date": "2025-02-07", "close": 5.15, "volume": 359799.0}, {"date": "2025-02-10", "close": 5.35, "volume": 1895855.0}, {"date": "2025-02-11", "close": 5.3, "volume": 423393.0}, {"date": "2025-02-12", "close": 5.24, "volume": 777136.0}, {"date": "2025-02-13", "close": 5.44, "volume": 400093.0}, {"date": "2025-02-14", "close": 5.55, "volume": 711415.0}, {"date": "2025-02-18", "close": 5.42, "volume": 597134.0}, {"date": "2025-02-19", "close": 5.25, "volume": 1050832.0}, {"date": "2025-02-20", "close": 5.19, "volume": 1341948.0}, {"date": "2025-02-21", "close": 4.92, "volume": 443933.0}, {"date": "2025-02-24", "close": 4.92, "volume": 706712.0}, {"date": "2025-02-25", "close": 4.97, "volume": 861680.0}, {"date": "2025-02-26", "close": 5.1, "volume": 500699.0}, {"date": "2025-02-27", "close": 4.92, "volume": 678193.0}, {"date": "2025-02-28", "close": 3.23, "volume": 7275898.0}, {"date": "2025-03-03", "close": 2.83, "volume": 1414357.0}, {"date": "2025-03-04", "close": 2.78, "volume": 1475579.0}, {"date": "2025-03-05", "close": 2.77, "volume": 1525461.0}, {"date": "2025-03-06", "close": 2.63, "volume": 905215.0}, {"date": "2025-03-07", "close": 2.85, "volume": 1631450.0}, {"date": "2025-03-10", "close": 2.84, "volume": 1176808.0}, {"date": "2025-03-11", "close": 2.77, "volume": 1089051.0}, {"date": "2025-03-12", "close": 2.75, "volume": 707863.0}, {"date": "2025-03-13", "close": 2.59, "volume": 825768.0}, {"date": "2025-03-14", "close": 2.59, "volume": 884186.0}, {"date": "2025-03-17", "close": 2.67, "volume": 939448.0}, {"date": "2025-03-18", "close": 2.77, "volume": 1178928.0}, {"date": "2025-03-19", "close": 2.82, "volume": 853655.0}, {"date": "2025-03-20", "close": 2.79, "volume": 1373104.0}, {"date": "2025-03-21", "close": 2.81, "volume": 1804120.0}, {"date": "2025-03-24", "close": 2.97, "volume": 814806.0}, {"date": "2025-03-25", "close": 2.91, "volume": 746623.0}, {"date": "2025-03-26", "close": 2.93, "volume": 500514.0}, {"date": "2025-03-27", "close": 2.96, "volume": 432071.0}, {"date": "2025-03-28", "close": 2.94, "volume": 943481.0}, {"date": "2025-03-31", "close": 2.89, "volume": 762524.0}, {"date": "2025-04-01", "close": 2.64, "volume": 800907.0}, {"date": "2025-04-02", "close": 2.79, "volume": 1478117.0}, {"date": "2025-04-03", "close": 2.505, "volume": 506530.0}, {"date": "2025-04-04", "close": 2.51, "volume": 951439.0}, {"date": "2025-04-07", "close": 2.51, "volume": 1325936.0}, {"date": "2025-04-08", "close": 2.45, "volume": 1359223.0}, {"date": "2025-04-09", "close": 2.49, "volume": 7224957.0}, {"date": "2025-04-10", "close": 2.48, "volume": 2097956.0}, {"date": "2025-04-11", "close": 2.59, "volume": 1182190.0}, {"date": "2025-04-14", "close": 2.56, "volume": 696843.0}, {"date": "2025-04-15", "close": 2.5, "volume": 812212.0}, {"date": "2025-04-16", "close": 2.53, "volume": 538630.0}, {"date": "2025-04-17", "close": 2.53, "volume": 374757.0}, {"date": "2025-04-21", "close": 2.51, "volume": 791860.0}, {"date": "2025-04-22", "close": 2.57, "volume": 510566.0}, {"date": "2025-04-23", "close": 2.61, "volume": 487677.0}, {"date": "2025-04-24", "close": 2.71, "volume": 458444.0}, {"date": "2025-04-25", "close": 2.71, "volume": 347864.0}, {"date": "2025-04-28", "close": 2.71, "volume": 378091.0}, {"date": "2025-04-29", "close": 2.77, "volume": 520570.0}, {"date": "2025-04-30", "close": 2.72, "volume": 426329.0}, {"date": "2025-05-01", "close": 2.75, "volume": 450297.0}, {"date": "2025-05-02", "close": 2.84, "volume": 369226.0}, {"date": "2025-05-05", "close": 2.77, "volume": 499578.0}, {"date": "2025-05-06", "close": 2.65, "volume": 390516.0}, {"date": "2025-05-07", "close": 2.72, "volume": 664513.0}, {"date": "2025-05-08", "close": 2.81, "volume": 548522.0}, {"date": "2025-05-09", "close": 3.69, "volume": 4239174.0}, {"date": "2025-05-12", "close": 3.58, "volume": 813697.0}, {"date": "2025-05-13", "close": 3.6, "volume": 747551.0}, {"date": "2025-05-14", "close": 3.41, "volume": 755001.0}, {"date": "2025-05-15", "close": 3.32, "volume": 405356.0}, {"date": "2025-05-16", "close": 3.28, "volume": 557898.0}, {"date": "2025-05-19", "close": 3.29, "volume": 447499.0}, {"date": "2025-05-20", "close": 3.3, "volume": 579391.0}, {"date": "2025-05-21", "close": 3.14, "volume": 432154.0}, {"date": "2025-05-22", "close": 3.13, "volume": 646343.0}, {"date": "2025-05-23", "close": 3.02, "volume": 441056.0}, {"date": "2025-05-27", "close": 3.28, "volume": 798890.0}, {"date": "2025-05-28", "close": 3.25, "volume": 536657.0}, {"date": "2025-05-29", "close": 3.27, "volume": 390461.0}, {"date": "2025-05-30", "close": 3.31, "volume": 1286332.0}, {"date": "2025-06-02", "close": 3.27, "volume": 836505.0}, {"date": "2025-06-03", "close": 3.49, "volume": 527409.0}, {"date": "2025-06-04", "close": 3.55, "volume": 516418.0}, {"date": "2025-06-05", "close": 3.56, "volume": 497933.0}, {"date": "2025-06-06", "close": 3.74, "volume": 694978.0}, {"date": "2025-06-09", "close": 3.66, "volume": 713035.0}, {"date": "2025-06-10", "close": 3.75, "volume": 725229.0}, {"date": "2025-06-11", "close": 3.75, "volume": 770505.0}, {"date": "2025-06-12", "close": 3.63, "volume": 774090.0}, {"date": "2025-06-13", "close": 3.65, "volume": 554533.0}, {"date": "2025-06-16", "close": 3.76, "volume": 561149.0}, {"date": "2025-06-17", "close": 3.78, "volume": 921169.0}, {"date": "2025-06-18", "close": 3.8, "volume": 922965.0}, {"date": "2025-06-20", "close": 3.8, "volume": 1144785.0}, {"date": "2025-06-23", "close": 3.97, "volume": 991471.0}, {"date": "2025-06-24", "close": 4.0, "volume": 1303604.0}, {"date": "2025-06-25", "close": 3.84, "volume": 627668.0}, {"date": "2025-06-26", "close": 3.79, "volume": 497632.0}, {"date": "2025-06-27", "close": 3.81, "volume": 2284246.0}, {"date": "2025-06-30", "close": 3.9, "volume": 585486.0}, {"date": "2025-07-01", "close": 4.05, "volume": 559274.0}, {"date": "2025-07-02", "close": 4.02, "volume": 416722.0}, {"date": "2025-07-03", "close": 4.03, "volume": 237669.0}, {"date": "2025-07-07", "close": 4.03, "volume": 572697.0}, {"date": "2025-07-08", "close": 4.17, "volume": 461691.0}, {"date": "2025-07-09", "close": 4.17, "volume": 276817.0}, {"date": "2025-07-10", "close": 4.185, "volume": 435170.0}, {"date": "2025-07-11", "close": 3.92, "volume": 464567.0}, {"date": "2025-07-14", "close": 4.02, "volume": 369429.0}, {"date": "2025-07-15", "close": 3.95, "volume": 368036.0}, {"date": "2025-07-16", "close": 4.02, "volume": 687326.0}, {"date": "2025-07-17", "close": 4.02, "volume": 387890.0}, {"date": "2025-07-18", "close": 3.84, "volume": 424089.0}, {"date": "2025-07-21", "close": 3.99, "volume": 397084.0}, {"date": "2025-07-22", "close": 4.1, "volume": 324414.0}, {"date": "2025-07-23", "close": 4.24, "volume": 362885.0}, {"date": "2025-07-24", "close": 4.0, "volume": 450898.0}, {"date": "2025-07-25", "close": 4.095, "volume": 325451.0}, {"date": "2025-07-28", "close": 4.21, "volume": 280105.0}, {"date": "2025-07-29", "close": 4.08, "volume": 410356.0}, {"date": "2025-07-30", "close": 4.0, "volume": 379815.0}, {"date": "2025-07-31", "close": 3.9, "volume": 428671.0}, {"date": "2025-08-01", "close": 3.74, "volume": 511948.0}, {"date": "2025-08-04", "close": 3.84, "volume": 329160.0}, {"date": "2025-08-05", "close": 3.88, "volume": 479937.0}, {"date": "2025-08-06", "close": 3.93, "volume": 375689.0}, {"date": "2025-08-07", "close": 3.97, "volume": 680471.0}, {"date": "2025-08-08", "close": 3.86, "volume": 991755.0}, {"date": "2025-08-11", "close": 3.52, "volume": 882076.0}, {"date": "2025-08-12", "close": 3.595, "volume": 801442.0}, {"date": "2025-08-13", "close": 3.94, "volume": 714924.0}, {"date": "2025-08-14", "close": 3.8, "volume": 393859.0}, {"date": "2025-08-15", "close": 3.87, "volume": 225807.0}, {"date": "2025-08-18", "close": 3.93, "volume": 289023.0}, {"date": "2025-08-19", "close": 3.79, "volume": 312916.0}, {"date": "2025-08-20", "close": 3.72, "volume": 265542.0}, {"date": "2025-08-21", "close": 3.77, "volume": 210880.0}, {"date": "2025-08-22", "close": 4.06, "volume": 367584.0}, {"date": "2025-08-25", "close": 3.99, "volume": 248117.0}, {"date": "2025-08-26", "close": 3.91, "volume": 274647.0}, {"date": "2025-08-27", "close": 4.04, "volume": 136454.0}, {"date": "2025-08-28", "close": 4.01, "volume": 250788.0}, {"date": "2025-08-29", "close": 4.03, "volume": 140089.0}, {"date": "2025-09-02", "close": 3.81, "volume": 275848.0}, {"date": "2025-09-03", "close": 3.89, "volume": 320466.0}, {"date": "2025-09-04", "close": 4.01, "volume": 269491.0}, {"date": "2025-09-05", "close": 4.0, "volume": 226097.0}, {"date": "2025-09-08", "close": 4.15, "volume": 321981.0}, {"date": "2025-09-09", "close": 4.14, "volume": 286036.0}, {"date": "2025-09-10", "close": 3.98, "volume": 259683.0}, {"date": "2025-09-11", "close": 4.13, "volume": 286978.0}, {"date": "2025-09-12", "close": 4.15, "volume": 322528.0}, {"date": "2025-09-15", "close": 4.05, "volume": 214498.0}, {"date": "2025-09-16", "close": 4.09, "volume": 210779.0}, {"date": "2025-09-17", "close": 4.09, "volume": 402979.0}, {"date": "2025-09-18", "close": 4.28, "volume": 312312.0}, {"date": "2025-09-19", "close": 4.21, "volume": 900110.0}, {"date": "2025-09-22", "close": 4.3, "volume": 431489.0}, {"date": "2025-09-23", "close": 4.17, "volume": 371098.0}, {"date": "2025-09-24", "close": 3.92, "volume": 305663.0}, {"date": "2025-09-25", "close": 3.85, "volume": 195656.0}, {"date": "2025-09-26", "close": 3.98, "volume": 184814.0}, {"date": "2025-09-29", "close": 4.04, "volume": 254644.0}, {"date": "2025-09-30", "close": 4.06, "volume": 565658.0}, {"date": "2025-10-01", "close": 3.56, "volume": 566360.0}, {"date": "2025-10-02", "close": 3.33, "volume": 299507.0}, {"date": "2025-10-03", "close": 3.42, "volume": 355439.0}, {"date": "2025-10-06", "close": 3.41, "volume": 327177.0}, {"date": "2025-10-07", "close": 3.19, "volume": 338023.0}, {"date": "2025-10-08", "close": 3.23, "volume": 272480.0}, {"date": "2025-10-09", "close": 3.08, "volume": 416525.0}, {"date": "2025-10-10", "close": 2.87, "volume": 397323.0}, {"date": "2025-10-13", "close": 2.99, "volume": 448350.0}, {"date": "2025-10-14", "close": 3.03, "volume": 250182.0}, {"date": "2025-10-15", "close": 2.99, "volume": 238755.0}, {"date": "2025-10-16", "close": 2.93, "volume": 230885.0}, {"date": "2025-10-17", "close": 2.87, "volume": 199000.0}, {"date": "2025-10-20", "close": 3.04, "volume": 212954.0}, {"date": "2025-10-21", "close": 2.97, "volume": 185810.0}, {"date": "2025-10-22", "close": 2.94, "volume": 190350.0}, {"date": "2025-10-23", "close": 2.95, "volume": 181050.0}, {"date": "2025-10-24", "close": 2.97, "volume": 163890.0}, {"date": "2025-10-27", "close": 2.97, "volume": 216655.0}, {"date": "2025-10-28", "close": 2.94, "volume": 180345.0}, {"date": "2025-10-29", "close": 2.77, "volume": 277203.0}, {"date": "2025-10-30", "close": 2.68, "volume": 298833.0}, {"date": "2025-10-31", "close": 2.77, "volume": 210078.0}, {"date": "2025-11-03", "close": 2.86, "volume": 491092.0}, {"date": "2025-11-04", "close": 2.78, "volume": 250936.0}, {"date": "2025-11-05", "close": 2.72, "volume": 157413.0}, {"date": "2025-11-06", "close": 2.65, "volume": 249775.0}, {"date": "2025-11-07", "close": 2.93, "volume": 508950.0}, {"date": "2025-11-10", "close": 2.85, "volume": 227184.0}, {"date": "2025-11-11", "close": 2.87, "volume": 120640.0}, {"date": "2025-11-12", "close": 2.72, "volume": 375914.0}, {"date": "2025-11-13", "close": 2.72, "volume": 256926.0}, {"date": "2025-11-14", "close": 2.74, "volume": 219588.0}, {"date": "2025-11-17", "close": 2.62, "volume": 181374.0}, {"date": "2025-11-18", "close": 2.6, "volume": 163010.0}, {"date": "2025-11-19", "close": 2.58, "volume": 538317.0}, {"date": "2025-11-20", "close": 2.6, "volume": 251852.0}, {"date": "2025-11-21", "close": 2.76, "volume": 263990.0}, {"date": "2025-11-24", "close": 2.69, "volume": 322862.0}, {"date": "2025-11-25", "close": 2.8, "volume": 440559.0}, {"date": "2025-11-26", "close": 2.81, "volume": 265433.0}, {"date": "2025-11-28", "close": 2.84, "volume": 188098.0}, {"date": "2025-12-01", "close": 2.66, "volume": 300298.0}, {"date": "2025-12-02", "close": 2.65, "volume": 384105.0}, {"date": "2025-12-03", "close": 2.59, "volume": 412075.0}, {"date": "2025-12-04", "close": 2.56, "volume": 406483.0}, {"date": "2025-12-05", "close": 2.48, "volume": 352020.0}, {"date": "2025-12-08", "close": 2.45, "volume": 316636.0}, {"date": "2025-12-09", "close": 2.37, "volume": 384504.0}, {"date": "2025-12-10", "close": 2.38, "volume": 346188.0}, {"date": "2025-12-11", "close": 2.3, "volume": 386095.0}, {"date": "2025-12-12", "close": 2.31, "volume": 707983.0}, {"date": "2025-12-15", "close": 2.3, "volume": 398450.0}, {"date": "2025-12-16", "close": 2.29, "volume": 543618.0}, {"date": "2025-12-17", "close": 2.28, "volume": 503073.0}, {"date": "2025-12-18", "close": 2.58, "volume": 2028443.0}, {"date": "2025-12-19", "close": 2.54, "volume": 1572692.0}, {"date": "2025-12-22", "close": 2.53, "volume": 628341.0}, {"date": "2025-12-23", "close": 2.52, "volume": 617390.0}, {"date": "2025-12-24", "close": 2.62, "volume": 354287.0}, {"date": "2025-12-26", "close": 2.63, "volume": 542322.0}, {"date": "2025-12-29", "close": 2.71, "volume": 462881.0}, {"date": "2025-12-30", "close": 2.79, "volume": 631371.0}, {"date": "2025-12-31", "close": 2.87, "volume": 682085.0}, {"date": "2026-01-02", "close": 2.375, "volume": 1190627.0}, {"date": "2026-01-05", "close": 2.46, "volume": 476406.0}, {"date": "2026-01-06", "close": 2.54, "volume": 467514.0}, {"date": "2026-01-07", "close": 2.56, "volume": 465496.0}, {"date": "2026-01-08", "close": 2.57, "volume": 257021.0}, {"date": "2026-01-09", "close": 2.55, "volume": 327510.0}, {"date": "2026-01-12", "close": 2.54, "volume": 252895.0}, {"date": "2026-01-13", "close": 2.47, "volume": 412127.0}, {"date": "2026-01-14", "close": 2.46, "volume": 282764.0}, {"date": "2026-01-15", "close": 2.43, "volume": 308670.0}, {"date": "2026-01-16", "close": 2.39, "volume": 245373.0}, {"date": "2026-01-20", "close": 2.27, "volume": 352893.0}, {"date": "2026-01-21", "close": 2.38, "volume": 435091.0}, {"date": "2026-01-22", "close": 2.48, "volume": 351638.0}, {"date": "2026-01-23", "close": 2.43, "volume": 205941.0}, {"date": "2026-01-26", "close": 2.44, "volume": 268511.0}, {"date": "2026-01-27", "close": 2.39, "volume": 163933.0}, {"date": "2026-01-28", "close": 2.36, "volume": 384417.0}, {"date": "2026-01-29", "close": 2.28, "volume": 452353.0}, {"date": "2026-01-30", "close": 2.32, "volume": 357490.0}, {"date": "2026-02-02", "close": 2.34, "volume": 307958.0}, {"date": "2026-02-03", "close": 2.17, "volume": 376823.0}, {"date": "2026-02-04", "close": 2.05, "volume": 358768.0}, {"date": "2026-02-05", "close": 1.96, "volume": 316450.0}, {"date": "2026-02-06", "close": 1.99, "volume": 273043.0}, {"date": "2026-02-09", "close": 1.89, "volume": 331323.0}, {"date": "2026-02-10", "close": 1.89, "volume": 329288.0}, {"date": "2026-02-11", "close": 1.69, "volume": 343010.0}, {"date": "2026-02-12", "close": 1.54, "volume": 531880.0}, {"date": "2026-02-13", "close": 1.59, "volume": 369855.0}, {"date": "2026-02-17", "close": 1.56, "volume": 319046.0}, {"date": "2026-02-18", "close": 1.57, "volume": 234535.0}, {"date": "2026-02-19", "close": 1.57, "volume": 252740.0}, {"date": "2026-02-20", "close": 1.51, "volume": 208909.0}, {"date": "2026-02-23", "close": 1.38, "volume": 536107.0}, {"date": "2026-02-24", "close": 1.39, "volume": 401204.0}, {"date": "2026-02-25", "close": 1.41, "volume": 272289.0}, {"date": "2026-02-26", "close": 1.4, "volume": 764404.0}, {"date": "2026-02-27", "close": 1.28, "volume": 604039.0}, {"date": "2026-03-02", "close": 1.14, "volume": 523006.0}, {"date": "2026-03-03", "close": 1.16, "volume": 442701.0}, {"date": "2026-03-04", "close": 1.22, "volume": 350589.0}, {"date": "2026-03-05", "close": 1.22, "volume": 289784.0}, {"date": "2026-03-06", "close": 1.18, "volume": 252425.0}, {"date": "2026-03-09", "close": 1.24, "volume": 434195.0}, {"date": "2026-03-10", "close": 1.2, "volume": 419989.0}, {"date": "2026-03-11", "close": 1.185, "volume": 240021.0}, {"date": "2026-03-12", "close": 1.13, "volume": 277794.0}, {"date": "2026-03-13", "close": 1.13, "volume": 389950.0}, {"date": "2026-03-16", "close": 1.1, "volume": 193765.0}, {"date": "2026-03-17", "close": 1.12, "volume": 198659.0}, {"date": "2026-03-18", "close": 1.07, "volume": 231487.0}, {"date": "2026-03-19", "close": 0.9995, "volume": 1675996.0}, {"date": "2026-03-20", "close": 1.13, "volume": 1227562.0}, {"date": "2026-03-23", "close": 1.19, "volume": 330500.0}, {"date": "2026-03-24", "close": 1.11, "volume": 249260.0}, {"date": "2026-03-25", "close": 1.09, "volume": 188392.0}, {"date": "2026-03-26", "close": 1.09, "volume": 176556.0}, {"date": "2026-03-27", "close": 1.05, "volume": 248790.0}, {"date": "2026-03-30", "close": 1.16, "volume": 440816.0}, {"date": "2026-03-31", "close": 1.23, "volume": 929649.0}, {"date": "2026-04-01", "close": 1.09, "volume": 274062.0}, {"date": "2026-04-02", "close": 1.08, "volume": 193121.0}, {"date": "2026-04-06", "close": 1.1, "volume": 125543.0}, {"date": "2026-04-07", "close": 1.07, "volume": 200023.0}, {"date": "2026-04-08", "close": 1.04, "volume": 175028.0}, {"date": "2026-04-09", "close": 0.9705, "volume": 262591.0}, {"date": "2026-04-10", "close": 0.9465, "volume": 264327.0}, {"date": "2026-04-13", "close": 0.9915, "volume": 333014.0}, {"date": "2026-04-14", "close": 1.01, "volume": 142791.0}, {"date": "2026-04-15", "close": 1.08, "volume": 209731.0}, {"date": "2026-04-16", "close": 1.05, "volume": 199141.0}, {"date": "2026-04-17", "close": 1.03, "volume": 237896.0}, {"date": "2026-04-20", "close": 1.05, "volume": 189333.0}, {"date": "2026-04-21", "close": 1.05, "volume": 328544.0}, {"date": "2026-04-22", "close": 1.12, "volume": 199005.0}, {"date": "2026-04-23", "close": 0.9998, "volume": 214192.0}, {"date": "2026-04-24", "close": 1.02, "volume": 181121.0}, {"date": "2026-04-27", "close": 1.01, "volume": 256299.0}, {"date": "2026-04-28", "close": 1.01, "volume": 143221.0}, {"date": "2026-04-29", "close": 0.9345, "volume": 318561.0}, {"date": "2026-04-30", "close": 0.9531, "volume": 220637.0}, {"date": "2026-05-01", "close": 0.9862, "volume": 234581.0}, {"date": "2026-05-04", "close": 1.03, "volume": 413930.0}, {"date": "2026-05-05", "close": 0.9623, "volume": 391082.0}, {"date": "2026-05-06", "close": 0.945, "volume": 284098.0}, {"date": "2026-05-07", "close": 0.922, "volume": 332015.0}, {"date": "2026-05-08", "close": 0.9527, "volume": 412440.0}, {"date": "2026-05-11", "close": 0.9884, "volume": 410482.0}, {"date": "2026-05-12", "close": 0.9266, "volume": 218143.0}, {"date": "2026-05-13", "close": 0.8863, "volume": 375296.0}, {"date": "2026-05-14", "close": 0.86, "volume": 354484.0}, {"date": "2026-05-15", "close": 0.8079, "volume": 265736.0}, {"date": "2026-05-18", "close": 0.8406, "volume": 317263.0}, {"date": "2026-05-19", "close": 0.8711, "volume": 229526.0}, {"date": "2026-05-20", "close": 0.8593, "volume": 162928.0}, {"date": "2026-05-21", "close": 0.8201, "volume": 505765.0}, {"date": "2026-05-22", "close": 0.8522, "volume": 331693.0}, {"date": "2026-05-26", "close": 0.9027, "volume": 452518.0}, {"date": "2026-05-27", "close": 0.8589, "volume": 234127.0}, {"date": "2026-05-28", "close": 0.8875, "volume": 292458.0}, {"date": "2026-05-29", "close": 0.9308, "volume": 574403.0}, {"date": "2026-06-01", "close": 0.9865, "volume": 388350.0}, {"date": "2026-06-02", "close": 0.9601, "volume": 296377.0}, {"date": "2026-06-03", "close": 0.8778, "volume": 321218.0}, {"date": "2026-06-04", "close": 0.9073, "volume": 159887.0}, {"date": "2026-06-05", "close": 0.897, "volume": 320837.0}, {"date": "2026-06-08", "close": 0.8465, "volume": 222252.0}, {"date": "2026-06-09", "close": 0.8505, "volume": 193006.0}, {"date": "2026-06-10", "close": 0.8315, "volume": 180883.0}, {"date": "2026-06-11", "close": 0.849, "volume": 237549.0}, {"date": "2026-06-12", "close": 0.8395, "volume": 165621.0}, {"date": "2026-06-15", "close": 0.804, "volume": 318059.0}, {"date": "2026-06-16", "close": 0.8072, "volume": 218941.0}, {"date": "2026-06-17", "close": 0.79, "volume": 323962.0}, {"date": "2026-06-18", "close": 0.76, "volume": 437373.0}, {"date": "2026-06-22", "close": 0.7511, "volume": 188793.0}, {"date": "2026-06-23", "close": 0.7372, "volume": 365453.0}, {"date": "2026-06-24", "close": 0.76, "volume": 341370.0}, {"date": "2026-06-25", "close": 0.628, "volume": 846452.0}, {"date": "2026-06-26", "close": 0.66, "volume": 4199316.0}, {"date": "2026-06-29", "close": 0.7181, "volume": 739313.0}, {"date": "2026-06-30", "close": 0.8309, "volume": 1254892.0}, {"date": "2026-07-01", "close": 0.7999, "volume": 576907.0}, {"date": "2026-07-02", "close": 0.7797, "volume": 257921.0}, {"date": "2026-07-06", "close": 0.8618, "volume": 357693.0}, {"date": "2026-07-07", "close": 0.9, "volume": 578371.0}, {"date": "2026-07-08", "close": 0.8119, "volume": 328103.0}, {"date": "2026-07-09", "close": 0.8017, "volume": 221172.0}, {"date": "2026-07-10", "close": 0.8357, "volume": 204827.0}, {"date": "2026-07-13", "close": 0.8025, "volume": 181230.0}, {"date": "2026-07-14", "close": 0.8487, "volume": 249799.0}, {"date": "2026-07-15", "close": 0.8107, "volume": 259318.0}, {"date": "2026-07-16", "close": 0.8212, "volume": 181590.0}, {"date": "2026-07-17", "close": 0.759, "volume": 377212.0}, {"date": "2026-07-20", "close": 0.7204, "volume": 334905.0}, {"date": "2026-07-21", "close": 0.7251, "volume": 85277.0}, {"date": "2026-07-22", "close": 0.701, "volume": 111321.0}, {"date": "2026-07-23", "close": 0.6859, "volume": 120150.0}, {"date": "2026-07-24", "close": 0.683, "volume": 116583.0}, {"date": "2026-07-27", "close": 0.6736, "volume": 106084.0}, {"date": "2026-07-28", "close": 0.7072, "volume": 121445.0}, {"date": "2026-07-29", "close": 0.73, "volume": 153196.0}, {"date": "2026-07-30", "close": 0.7171, "volume": 67403.0}, {"date": "2026-07-31", "close": 0.6823, "volume": 279970.0}, {"date": "2026-08-03", "close": 0.7, "volume": 129956.0}, {"date": "2026-08-04", "close": 0.7, "volume": 273000.0}, {"date": "2026-08-05", "close": 0.6674, "volume": 174126.0}, {"date": "2026-08-06", "close": 0.6852, "volume": 245432.0}, {"date": "2026-08-07", "close": 0.7135, "volume": 173949.0}, {"date": "2026-08-10", "close": 0.6985, "volume": 416120.0}, {"date": "2026-08-11", "close": 0.6437, "volume": 359039.0}, {"date": "2026-08-12", "close": 0.6502, "volume": 178689.0}, {"date": "2026-08-13", "close": 0.6407, "volume": 138213.0}, {"date": "2026-08-14", "close": 0.6392, "volume": 351866.0}, {"date": "2026-08-17", "close": 0.6394, "volume": 274140.0}, {"date": "2026-08-18", "close": 0.66, "volume": 403269.0}, {"date": "2026-08-19", "close": 0.718, "volume": 204987.0}, {"date": "2026-08-20", "close": 0.7275, "volume": 184536.0}, {"date": "2026-08-21", "close": 0.7141, "volume": 209574.0}, {"date": "2026-08-24", "close": 0.7209, "volume": 155148.0}, {"date": "2026-08-25", "close": 0.7542, "volume": 89472.0}, {"date": "2026-08-26", "close": 0.7901, "volume": 214311.0}, {"date": "2026-08-27", "close": 0.8144, "volume": 222503.0}, {"date": "2026-08-28", "close": 0.8024, "volume": 190885.0}, {"date": "2026-08-31", "close": 0.95, "volume": 1122275.0}, {"date": "2026-09-01", "close": 0.9023, "volume": 178355.0}, {"date": "2026-09-02", "close": 1.04, "volume": 8723407.0}, {"date": "2026-09-03", "close": 1.04, "volume": 1013460.0}, {"date": "2026-09-04", "close": 1.05, "volume": 602041.0}, {"date": "2026-09-08", "close": 1.02, "volume": 776669.0}, {"date": "2026-09-09", "close": 1.03, "volume": 525352.0}, {"date": "2026-09-10", "close": 1.03, "volume": 800607.0}, {"date": "2026-09-11", "close": 1.05, "volume": 420813.0}, {"date": "2026-09-14", "close": 1.02, "volume": 472589.0}, {"date": "2026-09-15", "close": 1.0, "volume": 601674.0}, {"date": "2026-09-16", "close": 0.965, "volume": 381709.0}, {"date": "2026-09-17", "close": 0.9582, "volume": 592621.0}, {"date": "2026-09-18", "close": 0.96, "volume": 2566144.0}, {"date": "2026-09-21", "close": 0.9, "volume": 2610731.0}, {"date": "2026-09-22", "close": 0.89, "volume": 2345135.0}, {"date": "2026-09-23", "close": 1.01, "volume": 420389.0}, {"date": "2026-09-24", "close": 1.01, "volume": 669976.0}, {"date": "2026-09-25", "close": 0.945, "volume": 569213.0}, {"date": "2026-09-28", "close": 0.9153, "volume": 388209.0}, {"date": "2026-09-29", "close": 0.93, "volume": 214952.0}, {"date": "2026-09-30", "close": 0.905, "volume": 2394063.0}, {"date": "2026-10-01", "close": 0.9361, "volume": 358662.0}, {"date": "2026-10-02", "close": 0.9333, "volume": 207159.0}, {"date": "2026-10-05", "close": 0.9862, "volume": 164477.0}, {"date": "2026-10-06", "close": 0.988, "volume": 176562.0}, {"date": "2026-10-07", "close": 0.9703, "volume": 210283.0}, {"date": "2026-10-08", "close": 0.9663, "volume": 491924.0}, {"date": "2026-10-09", "close": 0.98, "volume": 126606.0}, {"date": "2026-10-12", "close": 0.9763, "volume": 415778.0}, {"date": "2026-10-13", "close": 0.9814, "volume": 186308.0}, {"date": "2026-10-14", "close": 0.9854, "volume": 90893.0}, {"date": "2026-10-15", "close": 0.9961, "volume": 126131.0}, {"date": "2026-10-16", "close": 1.0, "volume": 187836.0}, {"date": "2026-10-19", "close": 1.1, "volume": 1521441.0}, {"date": "2026-10-20", "close": 1.13, "volume": 393921.0}, {"date": "2026-10-21", "close": 1.15, "volume": 288669.0}, {"date": "2026-10-22", "close": 1.08, "volume": 224564.0}, {"date": "2026-10-23", "close": 1.08, "volume": 175614.0}, {"date": "2026-10-26", "close": 1.08, "volume": 438301.0}, {"date": "2026-10-27", "close": 1.105, "volume": 255345.0}, {"date": "2026-10-28", "close": 1.14, "volume": 472444.0}, {"date": "2026-10-29", "close": 1.12, "volume": 335781.0}, {"date": "2026-10-30", "close": 1.12, "volume": 447913.0}], "refreshing": true}