{"ticker": "HCAT", "overview": {"cik": "1636422", "ticker": "HCAT", "name": "Health Catalyst, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001975281-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059933", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059931", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001636422-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001636422-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001749768-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002046471-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001796545-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001320490-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001397180-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001636422-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-22", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-076342", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002086403-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042293", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001607278-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001636422-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002086403-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001780878-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001839111-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001975281-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001796545-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001636422-26-000077", "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": "HCAT", "has_prices": true, "as_of": "2026-08-07", "last": 1.73, "prev_close": 2.31, "change": -0.5800000000000001, "change_pct": -0.25108225108225113, "session_volume": 3051326.0, "vwap_5": 2.070210299432077, "vwap_20": 2.126635332547413, "vwap_60": 1.8792731123397763, "vwap_250": 2.125339594678658, "high_52w": 3.14, "low_52w": 0.9963, "avg_volume_20": 774124.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105948", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 7.1% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001104659-26-105948-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001796545-26-000004", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Julie Larson-Green", "who_key": "Larson-Green Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796545/000179654526000004/0001796545-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0002086403-26-000007", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Benjamin Albert", "who_key": "Albert Benjamin", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 546.8556, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086403/000208640326000007/0002086403-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001839111-26-000004", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Jason Alger", "who_key": "Alger Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30618.8028, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839111/000183911126000004/0001839111-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001975281-26-000004", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Benjamin Landry", "who_key": "Landry Benjamin", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22431.3012, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975281/000197528126000004/0001975281-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000921895-26-002187", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 9.2% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000921895-26-002187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001749768-26-000003", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. takes a 5.4% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001749768-26-000003-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001397180-26-000001", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Justin Spencer", "who_key": "Spencer Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/000139718026000001/0001397180-26-000001-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "0001320490-26-000003", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Steven H. Nelson", "who_key": "Nelson Steven H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/000132049026000003/0001320490-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "0001796545-26-000003", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Julie Larson-Green", "who_key": "Larson-Green Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/000179654526000003/0001796545-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "0002046471-26-000001", "src": "INSIDERS", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Green Jill Hoggard", "who_key": "Hoggard Green Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on HCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/000204647126000001/0002046471-26-000001-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "13DG-0002012383-26-002516", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002516-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-076342", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. takes a 6.7% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001104659-26-076342-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206803}, {"id": "13DG-0001607278-26-000004", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 4.5% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001607278-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218323}, {"id": "13DG-0000921895-26-001411", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 8.3% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000921895-26-001411-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-001445", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. adjusts its stake in HCAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000102909-26-001445-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105948", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 7.1% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001104659-26-105948-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0000921895-26-002187", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 9.2% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000921895-26-002187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002012383-26-002516", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002516-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001749768-26-000003", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. takes a 5.4% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001749768-26-000003-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0001104659-26-076342", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. takes a 6.7% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001104659-26-076342-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206803}, {"id": "13DG-0001607278-26-000004", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 4.5% activist stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0001607278-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218323}, {"id": "13DG-0000921895-26-001411", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. moves to a 8.3% passive stake in HCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000921895-26-001411-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-001445", "src": "13DG", "ticker": "HCAT", "cik": "1636422", "company": "Health Catalyst, Inc.", "company_raw": "Health Catalyst, Inc.", "who": "Health Catalyst, Inc.", "who_key": "Health Catalyst, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Health Catalyst, Inc. adjusts its stake in HCAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636422/0000102909-26-001445-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Health Catalyst, Inc - Common stock", "new_value": "Health Catalyst, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636422", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636422", "applied": 1, "detected_at": "2026-10-25T02:44:15.183906"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001975281-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059933", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059931", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001636422-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001636422-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001749768-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002046471-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001796545-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001320490-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001397180-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001636422-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-22", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-076342", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002086403-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042293", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001607278-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001636422-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002086403-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001780878-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001839111-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001975281-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001796545-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001636422-26-000077", "price_sensitive": false}], "performance": {"ticker": "HCAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-25", "close": 39.17, "volume": 6080408.0}, {"date": "2019-07-26", "close": 38.3, "volume": 1312681.0}, {"date": "2019-07-29", "close": 41.42, "volume": 744517.0}, {"date": "2019-07-30", "close": 43.37, "volume": 569204.0}, {"date": "2019-07-31", "close": 44.25, "volume": 1124733.0}, {"date": "2019-08-01", "close": 44.43, "volume": 328694.0}, {"date": "2019-08-02", "close": 40.54, "volume": 505927.0}, {"date": "2019-08-05", "close": 38.44, "volume": 656195.0}, {"date": "2019-08-06", "close": 38.77, "volume": 384136.0}, {"date": "2019-08-07", "close": 40.44, "volume": 271224.0}, {"date": "2019-08-08", "close": 42.85, "volume": 249282.0}, {"date": "2019-08-09", "close": 45.91, "volume": 761593.0}, {"date": "2019-08-12", "close": 48.63, "volume": 272969.0}, {"date": "2019-08-13", "close": 48.47, "volume": 279244.0}, {"date": "2019-08-14", "close": 43.4, "volume": 461731.0}, {"date": "2019-08-15", "close": 41.51, "volume": 306479.0}, {"date": "2019-08-16", "close": 42.385, "volume": 271553.0}, {"date": "2019-08-19", "close": 44.63, "volume": 518206.0}, {"date": "2019-08-20", "close": 43.25, "volume": 339576.0}, {"date": "2019-08-21", "close": 43.66, "volume": 403363.0}, {"date": "2019-08-22", "close": 42.94, "volume": 478767.0}, {"date": "2019-08-23", "close": 38.63, "volume": 985144.0}, {"date": "2019-08-26", "close": 40.88, "volume": 231804.0}, {"date": "2019-08-27", "close": 40.27, "volume": 501916.0}, {"date": "2019-08-28", "close": 40.0, "volume": 134117.0}, {"date": "2019-08-29", "close": 40.11, "volume": 319061.0}, {"date": "2019-08-30", "close": 39.86, "volume": 141993.0}, {"date": "2019-09-03", "close": 39.22, "volume": 199127.0}, {"date": "2019-09-04", "close": 39.95, "volume": 146373.0}, {"date": "2019-09-05", "close": 36.94, "volume": 467713.0}, {"date": "2019-09-06", "close": 36.37, "volume": 196697.0}, {"date": "2019-09-09", "close": 34.7, "volume": 658473.0}, {"date": "2019-09-10", "close": 33.1, "volume": 351131.0}, {"date": "2019-09-11", "close": 34.43, "volume": 194688.0}, {"date": "2019-09-12", "close": 34.04, "volume": 191012.0}, {"date": "2019-09-13", "close": 35.33, "volume": 164092.0}, {"date": "2019-09-16", "close": 37.02, "volume": 323493.0}, {"date": "2019-09-17", "close": 38.19, "volume": 254940.0}, {"date": "2019-09-18", "close": 38.71, "volume": 220317.0}, {"date": "2019-09-19", "close": 36.46, "volume": 211952.0}, {"date": "2019-09-20", "close": 37.95, "volume": 1358720.0}, {"date": "2019-09-23", "close": 37.99, "volume": 198144.0}, {"date": "2019-09-24", "close": 35.75, "volume": 353815.0}, {"date": "2019-09-25", "close": 33.7, "volume": 323417.0}, {"date": "2019-09-26", "close": 31.65, "volume": 237333.0}, {"date": "2019-09-27", "close": 30.31, "volume": 531664.0}, {"date": "2019-09-30", "close": 31.64, "volume": 383732.0}, {"date": "2019-10-01", "close": 29.15, "volume": 338811.0}, {"date": "2019-10-02", "close": 28.15, "volume": 773512.0}, {"date": "2019-10-03", "close": 28.53, "volume": 277746.0}, {"date": "2019-10-04", "close": 27.2, "volume": 244757.0}, {"date": "2019-10-07", "close": 28.43, "volume": 320764.0}, {"date": "2019-10-08", "close": 27.14, "volume": 210179.0}, {"date": "2019-10-09", "close": 26.44, "volume": 186873.0}, {"date": "2019-10-10", "close": 26.95, "volume": 214686.0}, {"date": "2019-10-11", "close": 27.82, "volume": 257582.0}, {"date": "2019-10-14", "close": 28.6, "volume": 315691.0}, {"date": "2019-10-15", "close": 28.6, "volume": 240583.0}, {"date": "2019-10-16", "close": 30.1, "volume": 456371.0}, {"date": "2019-10-17", "close": 28.42, "volume": 344932.0}, {"date": "2019-10-18", "close": 29.0, "volume": 219118.0}, {"date": "2019-10-21", "close": 28.29, "volume": 109451.0}, {"date": "2019-10-22", "close": 27.42, "volume": 168833.0}, {"date": "2019-10-23", "close": 27.75, "volume": 100780.0}, {"date": "2019-10-24", "close": 28.88, "volume": 217477.0}, {"date": "2019-10-25", "close": 29.77, "volume": 162182.0}, {"date": "2019-10-28", "close": 29.99, "volume": 252925.0}, {"date": "2019-10-29", "close": 29.84, "volume": 114524.0}, {"date": "2019-10-30", "close": 32.12, "volume": 243248.0}, {"date": "2019-10-31", "close": 32.16, "volume": 159836.0}, {"date": "2019-11-01", "close": 33.94, "volume": 186589.0}, {"date": "2019-11-04", "close": 33.27, "volume": 182885.0}, {"date": "2019-11-05", "close": 33.61, "volume": 123840.0}, {"date": "2019-11-06", "close": 33.39, "volume": 109881.0}, {"date": "2019-11-07", "close": 34.06, "volume": 184054.0}, {"date": "2019-11-08", "close": 35.01, "volume": 285282.0}, {"date": "2019-11-11", "close": 34.65, "volume": 137647.0}, {"date": "2019-11-12", "close": 33.49, "volume": 165054.0}, {"date": "2019-11-13", "close": 35.3, "volume": 371255.0}, {"date": "2019-11-14", "close": 33.74, "volume": 150118.0}, {"date": "2019-11-15", "close": 34.37, "volume": 169535.0}, {"date": "2019-11-18", "close": 34.38, "volume": 238550.0}, {"date": "2019-11-19", "close": 36.115, "volume": 138548.0}, {"date": "2019-11-20", "close": 37.28, "volume": 172023.0}, {"date": "2019-11-21", "close": 37.23, "volume": 92656.0}, {"date": "2019-11-22", "close": 37.42, "volume": 177581.0}, {"date": "2019-11-25", "close": 37.91, "volume": 73519.0}, {"date": "2019-11-26", "close": 38.05, "volume": 190194.0}, {"date": "2019-11-27", "close": 37.48, "volume": 66798.0}, {"date": "2019-11-29", "close": 39.73, "volume": 252344.0}, {"date": "2019-12-02", "close": 37.99, "volume": 200381.0}, {"date": "2019-12-03", "close": 39.41, "volume": 687405.0}, {"date": "2019-12-04", "close": 39.49, "volume": 156505.0}, {"date": "2019-12-05", "close": 40.61, "volume": 130143.0}, {"date": "2019-12-06", "close": 40.63, "volume": 144480.0}, {"date": "2019-12-09", "close": 40.5, "volume": 220713.0}, {"date": "2019-12-10", "close": 39.28, "volume": 163579.0}, {"date": "2019-12-11", "close": 35.59, "volume": 245682.0}, {"date": "2019-12-12", "close": 34.26, "volume": 209759.0}, {"date": "2019-12-13", "close": 33.44, "volume": 191906.0}, {"date": "2019-12-16", "close": 32.7, "volume": 283768.0}, {"date": "2019-12-17", "close": 31.37, "volume": 292192.0}, {"date": "2019-12-18", "close": 31.14, "volume": 270549.0}, {"date": "2019-12-19", "close": 30.32, "volume": 291341.0}, {"date": "2019-12-20", "close": 34.47, "volume": 729607.0}, {"date": "2019-12-23", "close": 36.64, "volume": 312546.0}, {"date": "2019-12-24", "close": 33.66, "volume": 286543.0}, {"date": "2019-12-26", "close": 32.96, "volume": 183103.0}, {"date": "2019-12-27", "close": 34.14, "volume": 197793.0}, {"date": "2019-12-30", "close": 34.12, "volume": 141605.0}, {"date": "2019-12-31", "close": 34.7, "volume": 188737.0}, {"date": "2020-01-02", "close": 34.11, "volume": 253817.0}, {"date": "2020-01-03", "close": 34.43, "volume": 114466.0}, {"date": "2020-01-06", "close": 35.19, "volume": 120584.0}, {"date": "2020-01-07", "close": 35.8, "volume": 138728.0}, {"date": "2020-01-08", "close": 36.27, "volume": 153635.0}, {"date": "2020-01-09", "close": 37.255, "volume": 195060.0}, {"date": "2020-01-10", "close": 36.8, "volume": 125511.0}, {"date": "2020-01-13", "close": 37.6, "volume": 130091.0}, {"date": "2020-01-14", "close": 35.31, "volume": 336018.0}, {"date": "2020-01-15", "close": 36.22, "volume": 296667.0}, {"date": "2020-01-16", "close": 34.94, "volume": 162633.0}, {"date": "2020-01-17", "close": 34.12, "volume": 350320.0}, {"date": "2020-01-21", "close": 37.0, "volume": 317288.0}, {"date": "2020-01-22", "close": 36.25, "volume": 222327.0}, {"date": "2020-01-23", "close": 35.22, "volume": 601400.0}, {"date": "2020-01-24", "close": 34.97, "volume": 366718.0}, {"date": "2020-01-27", "close": 35.1, "volume": 296743.0}, {"date": "2020-01-28", "close": 33.88, "volume": 720236.0}, {"date": "2020-01-29", "close": 33.54, "volume": 299056.0}, {"date": "2020-01-30", "close": 33.31, "volume": 394261.0}, {"date": "2020-01-31", "close": 32.65, "volume": 207225.0}, {"date": "2020-02-03", "close": 33.23, "volume": 187742.0}, {"date": "2020-02-04", "close": 33.37, "volume": 177039.0}, {"date": "2020-02-05", "close": 33.02, "volume": 289170.0}, {"date": "2020-02-06", "close": 31.9, "volume": 595062.0}, {"date": "2020-02-07", "close": 32.96, "volume": 303364.0}, {"date": "2020-02-10", "close": 32.42, "volume": 411280.0}, {"date": "2020-02-11", "close": 32.81, "volume": 391716.0}, {"date": "2020-02-12", "close": 31.76, "volume": 187156.0}, {"date": "2020-02-13", "close": 31.56, "volume": 292174.0}, {"date": "2020-02-14", "close": 30.98, "volume": 329294.0}, {"date": "2020-02-18", "close": 31.0, "volume": 256865.0}, {"date": "2020-02-19", "close": 30.81, "volume": 270474.0}, {"date": "2020-02-20", "close": 31.46, "volume": 297495.0}, {"date": "2020-02-21", "close": 30.11, "volume": 458169.0}, {"date": "2020-02-24", "close": 30.11, "volume": 316197.0}, {"date": "2020-02-25", "close": 29.57, "volume": 366896.0}, {"date": "2020-02-26", "close": 30.0, "volume": 523812.0}, {"date": "2020-02-27", "close": 27.74, "volume": 612473.0}, {"date": "2020-02-28", "close": 30.38, "volume": 1350994.0}, {"date": "2020-03-02", "close": 30.1, "volume": 693706.0}, {"date": "2020-03-03", "close": 28.25, "volume": 1769800.0}, {"date": "2020-03-04", "close": 30.16, "volume": 1779652.0}, {"date": "2020-03-05", "close": 30.1, "volume": 545779.0}, {"date": "2020-03-06", "close": 29.61, "volume": 479138.0}, {"date": "2020-03-09", "close": 26.1, "volume": 561835.0}, {"date": "2020-03-10", "close": 27.77, "volume": 451427.0}, {"date": "2020-03-11", "close": 27.58, "volume": 444545.0}, {"date": "2020-03-12", "close": 24.49, "volume": 640182.0}, {"date": "2020-03-13", "close": 23.39, "volume": 568586.0}, {"date": "2020-03-16", "close": 17.8, "volume": 788585.0}, {"date": "2020-03-17", "close": 19.53, "volume": 595024.0}, {"date": "2020-03-18", "close": 19.9, "volume": 416385.0}, {"date": "2020-03-19", "close": 22.49, "volume": 595743.0}, {"date": "2020-03-20", "close": 23.45, "volume": 1845996.0}, {"date": "2020-03-23", "close": 23.79, "volume": 389137.0}, {"date": "2020-03-24", "close": 27.5, "volume": 695517.0}, {"date": "2020-03-25", "close": 25.81, "volume": 415597.0}, {"date": "2020-03-26", "close": 25.7, "volume": 441518.0}, {"date": "2020-03-27", "close": 23.97, "volume": 298899.0}, {"date": "2020-03-30", "close": 25.48, "volume": 616833.0}, {"date": "2020-03-31", "close": 26.15, "volume": 737390.0}, {"date": "2020-04-01", "close": 27.23, "volume": 1044174.0}, {"date": "2020-04-02", "close": 27.19, "volume": 438327.0}, {"date": "2020-04-03", "close": 25.7, "volume": 366867.0}, {"date": "2020-04-06", "close": 27.77, "volume": 464955.0}, {"date": "2020-04-07", "close": 26.79, "volume": 496536.0}, {"date": "2020-04-08", "close": 24.0, "volume": 4497238.0}, {"date": "2020-04-09", "close": 25.04, "volume": 4056522.0}, {"date": "2020-04-13", "close": 26.24, "volume": 1541219.0}, {"date": "2020-04-14", "close": 26.28, "volume": 1081288.0}, {"date": "2020-04-15", "close": 25.9, "volume": 971139.0}, {"date": "2020-04-16", "close": 25.08, "volume": 1254596.0}, {"date": "2020-04-17", "close": 25.145, "volume": 542487.0}, {"date": "2020-04-20", "close": 25.58, "volume": 674192.0}, {"date": "2020-04-21", "close": 25.75, "volume": 1016634.0}, {"date": "2020-04-22", "close": 25.51, "volume": 560472.0}, {"date": "2020-04-23", "close": 26.04, "volume": 818535.0}, {"date": "2020-04-24", "close": 26.13, "volume": 1327116.0}, {"date": "2020-04-27", "close": 26.4, "volume": 662541.0}, {"date": "2020-04-28", "close": 25.4, "volume": 330249.0}, {"date": "2020-04-29", "close": 26.62, "volume": 1215355.0}, {"date": "2020-04-30", "close": 26.67, "volume": 699371.0}, {"date": "2020-05-01", "close": 25.17, "volume": 413108.0}, {"date": "2020-05-04", "close": 25.12, "volume": 483275.0}, {"date": "2020-05-05", "close": 25.0, "volume": 559105.0}, {"date": "2020-05-06", "close": 24.98, "volume": 344837.0}, {"date": "2020-05-07", "close": 25.38, "volume": 546210.0}, {"date": "2020-05-08", "close": 27.84, "volume": 1316501.0}, {"date": "2020-05-11", "close": 28.81, "volume": 1146828.0}, {"date": "2020-05-12", "close": 29.87, "volume": 1522235.0}, {"date": "2020-05-13", "close": 28.26, "volume": 2013655.0}, {"date": "2020-05-14", "close": 27.93, "volume": 889389.0}, {"date": "2020-05-15", "close": 28.67, "volume": 736837.0}, {"date": "2020-05-18", "close": 28.36, "volume": 764778.0}, {"date": "2020-05-19", "close": 28.67, "volume": 529547.0}, {"date": "2020-05-20", "close": 28.8, "volume": 450325.0}, {"date": "2020-05-21", "close": 28.36, "volume": 537703.0}, {"date": "2020-05-22", "close": 28.36, "volume": 422400.0}, {"date": "2020-05-26", "close": 27.43, "volume": 1036359.0}, {"date": "2020-05-27", "close": 27.5, "volume": 855653.0}, {"date": "2020-05-28", "close": 27.05, "volume": 296343.0}, {"date": "2020-05-29", "close": 27.14, "volume": 581445.0}, {"date": "2020-06-01", "close": 26.81, "volume": 344028.0}, {"date": "2020-06-02", "close": 27.37, "volume": 408471.0}, {"date": "2020-06-03", "close": 28.2, "volume": 340304.0}, {"date": "2020-06-04", "close": 28.18, "volume": 343084.0}, {"date": "2020-06-05", "close": 28.82, "volume": 366313.0}, {"date": "2020-06-08", "close": 29.66, "volume": 685267.0}, {"date": "2020-06-09", "close": 28.66, "volume": 320427.0}, {"date": "2020-06-10", "close": 28.82, "volume": 452294.0}, {"date": "2020-06-11", "close": 27.37, "volume": 523370.0}, {"date": "2020-06-12", "close": 27.26, "volume": 386854.0}, {"date": "2020-06-15", "close": 29.21, "volume": 1285618.0}, {"date": "2020-06-16", "close": 29.65, "volume": 514886.0}, {"date": "2020-06-17", "close": 29.69, "volume": 655904.0}, {"date": "2020-06-18", "close": 31.605, "volume": 1063940.0}, {"date": "2020-06-19", "close": 31.63, "volume": 917706.0}, {"date": "2020-06-22", "close": 32.87, "volume": 1182969.0}, {"date": "2020-06-23", "close": 32.41, "volume": 1098696.0}, {"date": "2020-06-24", "close": 31.08, "volume": 643148.0}, {"date": "2020-06-25", "close": 31.06, "volume": 868442.0}, {"date": "2020-06-26", "close": 28.61, "volume": 2347968.0}, {"date": "2020-06-29", "close": 27.6, "volume": 556624.0}, {"date": "2020-06-30", "close": 29.17, "volume": 387163.0}, {"date": "2020-07-01", "close": 28.55, "volume": 498976.0}, {"date": "2020-07-02", "close": 30.0, "volume": 707835.0}, {"date": "2020-07-06", "close": 31.51, "volume": 868367.0}, {"date": "2020-07-07", "close": 30.47, "volume": 791330.0}, {"date": "2020-07-08", "close": 31.2, "volume": 436981.0}, {"date": "2020-07-09", "close": 32.41, "volume": 515145.0}, {"date": "2020-07-10", "close": 33.95, "volume": 1608436.0}, {"date": "2020-07-13", "close": 32.26, "volume": 1008271.0}, {"date": "2020-07-14", "close": 33.99, "volume": 788071.0}, {"date": "2020-07-15", "close": 36.41, "volume": 1081535.0}, {"date": "2020-07-16", "close": 35.66, "volume": 632857.0}, {"date": "2020-07-17", "close": 35.89, "volume": 880859.0}, {"date": "2020-07-20", "close": 35.65, "volume": 381129.0}, {"date": "2020-07-21", "close": 36.33, "volume": 1524276.0}, {"date": "2020-07-22", "close": 36.07, "volume": 642374.0}, {"date": "2020-07-23", "close": 36.29, "volume": 742487.0}, {"date": "2020-07-24", "close": 35.98, "volume": 314917.0}, {"date": "2020-07-27", "close": 36.91, "volume": 385605.0}, {"date": "2020-07-28", "close": 35.66, "volume": 766348.0}, {"date": "2020-07-29", "close": 35.85, "volume": 567341.0}, {"date": "2020-07-30", "close": 35.74, "volume": 612168.0}, {"date": "2020-07-31", "close": 34.9, "volume": 458880.0}, {"date": "2020-08-03", "close": 35.9, "volume": 374356.0}, {"date": "2020-08-04", "close": 36.26, "volume": 314290.0}, {"date": "2020-08-05", "close": 36.4, "volume": 477108.0}, {"date": "2020-08-06", "close": 36.11, "volume": 373434.0}, {"date": "2020-08-07", "close": 35.87, "volume": 1079034.0}, {"date": "2020-08-10", "close": 35.15, "volume": 418751.0}, {"date": "2020-08-11", "close": 34.9, "volume": 696453.0}, {"date": "2020-08-12", "close": 32.63, "volume": 1123574.0}, {"date": "2020-08-13", "close": 32.51, "volume": 483203.0}, {"date": "2020-08-14", "close": 31.33, "volume": 1020435.0}, {"date": "2020-08-17", "close": 32.41, "volume": 863742.0}, {"date": "2020-08-18", "close": 32.59, "volume": 1051811.0}, {"date": "2020-08-19", "close": 32.4, "volume": 452402.0}, {"date": "2020-08-20", "close": 32.46, "volume": 302470.0}, {"date": "2020-08-21", "close": 31.92, "volume": 534201.0}, {"date": "2020-08-24", "close": 30.32, "volume": 652442.0}, {"date": "2020-08-25", "close": 30.84, "volume": 378775.0}, {"date": "2020-08-26", "close": 30.92, "volume": 521453.0}, {"date": "2020-08-27", "close": 30.73, "volume": 1346587.0}, {"date": "2020-08-28", "close": 30.59, "volume": 507629.0}, {"date": "2020-08-31", "close": 31.18, "volume": 324431.0}, {"date": "2020-09-01", "close": 32.21, "volume": 667920.0}, {"date": "2020-09-02", "close": 33.21, "volume": 523029.0}, {"date": "2020-09-03", "close": 33.4, "volume": 609326.0}, {"date": "2020-09-04", "close": 32.13, "volume": 671824.0}, {"date": "2020-09-08", "close": 32.54, "volume": 640462.0}, {"date": "2020-09-09", "close": 32.82, "volume": 453561.0}, {"date": "2020-09-10", "close": 33.95, "volume": 1180890.0}, {"date": "2020-09-11", "close": 34.5, "volume": 1191207.0}, {"date": "2020-09-14", "close": 36.11, "volume": 1290552.0}, {"date": "2020-09-15", "close": 35.73, "volume": 649559.0}, {"date": "2020-09-16", "close": 35.9, "volume": 674964.0}, {"date": "2020-09-17", "close": 35.71, "volume": 640338.0}, {"date": "2020-09-18", "close": 36.02, "volume": 1715403.0}, {"date": "2020-09-21", "close": 34.34, "volume": 459709.0}, {"date": "2020-09-22", "close": 34.35, "volume": 370403.0}, {"date": "2020-09-23", "close": 34.26, "volume": 288398.0}, {"date": "2020-09-24", "close": 35.21, "volume": 730186.0}, {"date": "2020-09-25", "close": 36.03, "volume": 570739.0}, {"date": "2020-09-28", "close": 36.63, "volume": 370413.0}, {"date": "2020-09-29", "close": 36.77, "volume": 409771.0}, {"date": "2020-09-30", "close": 36.6, "volume": 418670.0}, {"date": "2020-10-01", "close": 36.98, "volume": 460398.0}, {"date": "2020-10-02", "close": 36.21, "volume": 486154.0}, {"date": "2020-10-05", "close": 35.99, "volume": 296856.0}, {"date": "2020-10-06", "close": 35.4, "volume": 371587.0}, {"date": "2020-10-07", "close": 35.88, "volume": 311546.0}, {"date": "2020-10-08", "close": 35.7, "volume": 465179.0}, {"date": "2020-10-09", "close": 35.92, "volume": 130734.0}, {"date": "2020-10-12", "close": 35.24, "volume": 476077.0}, {"date": "2020-10-13", "close": 34.76, "volume": 295405.0}, {"date": "2020-10-14", "close": 35.41, "volume": 275508.0}, {"date": "2020-10-15", "close": 35.71, "volume": 202223.0}, {"date": "2020-10-16", "close": 35.74, "volume": 627797.0}, {"date": "2020-10-19", "close": 35.19, "volume": 222253.0}, {"date": "2020-10-20", "close": 33.06, "volume": 375388.0}, {"date": "2020-10-21", "close": 31.9, "volume": 613962.0}, {"date": "2020-10-22", "close": 33.87, "volume": 567680.0}, {"date": "2020-10-23", "close": 34.52, "volume": 173669.0}, {"date": "2020-10-26", "close": 34.26, "volume": 156399.0}, {"date": "2020-10-27", "close": 35.03, "volume": 426344.0}, {"date": "2020-10-28", "close": 35.0, "volume": 296654.0}, {"date": "2020-10-29", "close": 34.48, "volume": 462039.0}, {"date": "2020-10-30", "close": 34.48, "volume": 475980.0}, {"date": "2020-11-02", "close": 34.06, "volume": 304245.0}, {"date": "2020-11-03", "close": 35.61, "volume": 370998.0}, {"date": "2020-11-04", "close": 35.05, "volume": 199411.0}, {"date": "2020-11-05", "close": 35.95, "volume": 304308.0}, {"date": "2020-11-06", "close": 35.74, "volume": 257407.0}, {"date": "2020-11-09", "close": 35.74, "volume": 557902.0}, {"date": "2020-11-10", "close": 36.82, "volume": 655375.0}, {"date": "2020-11-11", "close": 35.67, "volume": 531925.0}, {"date": "2020-11-12", "close": 35.74, "volume": 312673.0}, {"date": "2020-11-13", "close": 34.5, "volume": 594148.0}, {"date": "2020-11-16", "close": 33.81, "volume": 400687.0}, {"date": "2020-11-17", "close": 34.01, "volume": 367475.0}, {"date": "2020-11-18", "close": 33.22, "volume": 246764.0}, {"date": "2020-11-19", "close": 33.15, "volume": 278172.0}, {"date": "2020-11-20", "close": 34.38, "volume": 221068.0}, {"date": "2020-11-23", "close": 34.91, "volume": 306041.0}, {"date": "2020-11-24", "close": 35.55, "volume": 241210.0}, {"date": "2020-11-25", "close": 35.57, "volume": 154974.0}, {"date": "2020-11-27", "close": 36.04, "volume": 141199.0}, {"date": "2020-11-30", "close": 35.65, "volume": 215576.0}, {"date": "2020-12-01", "close": 35.01, "volume": 548185.0}, {"date": "2020-12-02", "close": 36.06, "volume": 484717.0}, {"date": "2020-12-03", "close": 36.74, "volume": 624448.0}, {"date": "2020-12-04", "close": 36.9, "volume": 1172330.0}, {"date": "2020-12-07", "close": 38.1, "volume": 1203992.0}, {"date": "2020-12-08", "close": 38.92, "volume": 1067470.0}, {"date": "2020-12-09", "close": 38.05, "volume": 553833.0}, {"date": "2020-12-10", "close": 37.96, "volume": 264353.0}, {"date": "2020-12-11", "close": 39.88, "volume": 1247415.0}, {"date": "2020-12-14", "close": 38.59, "volume": 445736.0}, {"date": "2020-12-15", "close": 38.38, "volume": 422908.0}, {"date": "2020-12-16", "close": 40.11, "volume": 514790.0}, {"date": "2020-12-17", "close": 42.08, "volume": 662237.0}, {"date": "2020-12-18", "close": 41.95, "volume": 932155.0}, {"date": "2020-12-21", "close": 42.02, "volume": 374516.0}, {"date": "2020-12-22", "close": 43.46, "volume": 509818.0}, {"date": "2020-12-23", "close": 44.73, "volume": 322502.0}, {"date": "2020-12-24", "close": 44.89, "volume": 211053.0}, {"date": "2020-12-28", "close": 44.74, "volume": 243608.0}, {"date": "2020-12-29", "close": 43.57, "volume": 279849.0}, {"date": "2020-12-30", "close": 43.25, "volume": 373054.0}, {"date": "2020-12-31", "close": 43.53, "volume": 176045.0}, {"date": "2021-01-04", "close": 42.56, "volume": 545043.0}, {"date": "2021-01-05", "close": 42.51, "volume": 386199.0}, {"date": "2021-01-06", "close": 43.7, "volume": 538483.0}, {"date": "2021-01-07", "close": 43.18, "volume": 494138.0}, {"date": "2021-01-08", "close": 44.71, "volume": 417712.0}, {"date": "2021-01-11", "close": 44.88, "volume": 414026.0}, {"date": "2021-01-12", "close": 46.52, "volume": 455113.0}, {"date": "2021-01-13", "close": 47.32, "volume": 393850.0}, {"date": "2021-01-14", "close": 47.84, "volume": 584257.0}, {"date": "2021-01-15", "close": 48.31, "volume": 386537.0}, {"date": "2021-01-19", "close": 46.73, "volume": 509388.0}, {"date": "2021-01-20", "close": 47.59, "volume": 277973.0}, {"date": "2021-01-21", "close": 48.14, "volume": 317988.0}, {"date": "2021-01-22", "close": 51.33, "volume": 763407.0}, {"date": "2021-01-25", "close": 50.72, "volume": 608709.0}, {"date": "2021-01-26", "close": 50.96, "volume": 440486.0}, {"date": "2021-01-27", "close": 51.49, "volume": 688115.0}, {"date": "2021-01-28", "close": 51.11, "volume": 435023.0}, {"date": "2021-01-29", "close": 49.68, "volume": 374991.0}, {"date": "2021-02-01", "close": 49.48, "volume": 362489.0}, {"date": "2021-02-02", "close": 50.03, "volume": 204356.0}, {"date": "2021-02-03", "close": 49.52, "volume": 241686.0}, {"date": "2021-02-04", "close": 50.85, "volume": 260821.0}, {"date": "2021-02-05", "close": 51.88, "volume": 242261.0}, {"date": "2021-02-08", "close": 53.37, "volume": 156583.0}, {"date": "2021-02-09", "close": 54.07, "volume": 717773.0}, {"date": "2021-02-10", "close": 52.84, "volume": 408544.0}, {"date": "2021-02-11", "close": 53.9, "volume": 195404.0}, {"date": "2021-02-12", "close": 53.68, "volume": 204691.0}, {"date": "2021-02-16", "close": 53.0, "volume": 646412.0}, {"date": "2021-02-17", "close": 50.74, "volume": 446675.0}, {"date": "2021-02-18", "close": 49.77, "volume": 763357.0}, {"date": "2021-02-19", "close": 49.5, "volume": 799019.0}, {"date": "2021-02-22", "close": 48.48, "volume": 573726.0}, {"date": "2021-02-23", "close": 48.58, "volume": 477088.0}, {"date": "2021-02-24", "close": 48.19, "volume": 877499.0}, {"date": "2021-02-25", "close": 46.85, "volume": 527322.0}, {"date": "2021-02-26", "close": 48.49, "volume": 734858.0}, {"date": "2021-03-01", "close": 48.54, "volume": 402466.0}, {"date": "2021-03-02", "close": 48.25, "volume": 572562.0}, {"date": "2021-03-03", "close": 47.24, "volume": 858947.0}, {"date": "2021-03-04", "close": 46.97, "volume": 715101.0}, {"date": "2021-03-05", "close": 46.2, "volume": 1330584.0}, {"date": "2021-03-08", "close": 47.45, "volume": 422028.0}, {"date": "2021-03-09", "close": 48.27, "volume": 370736.0}, {"date": "2021-03-10", "close": 48.56, "volume": 453102.0}, {"date": "2021-03-11", "close": 48.56, "volume": 246731.0}, {"date": "2021-03-12", "close": 48.41, "volume": 228549.0}, {"date": "2021-03-15", "close": 48.25, "volume": 699942.0}, {"date": "2021-03-16", "close": 47.66, "volume": 456821.0}, {"date": "2021-03-17", "close": 48.45, "volume": 243991.0}, {"date": "2021-03-18", "close": 46.63, "volume": 427835.0}, {"date": "2021-03-19", "close": 46.96, "volume": 404203.0}, {"date": "2021-03-22", "close": 47.45, "volume": 203328.0}, {"date": "2021-03-23", "close": 47.85, "volume": 347690.0}, {"date": "2021-03-24", "close": 47.63, "volume": 277846.0}, {"date": "2021-03-25", "close": 46.74, "volume": 398881.0}, {"date": "2021-03-26", "close": 47.17, "volume": 201786.0}, {"date": "2021-03-29", "close": 46.0, "volume": 351122.0}, {"date": "2021-03-30", "close": 46.28, "volume": 264296.0}, {"date": "2021-03-31", "close": 46.77, "volume": 359736.0}, {"date": "2021-04-01", "close": 48.17, "volume": 330759.0}, {"date": "2021-04-05", "close": 48.49, "volume": 246280.0}, {"date": "2021-04-06", "close": 47.57, "volume": 207468.0}, {"date": "2021-04-07", "close": 47.3, "volume": 163091.0}, {"date": "2021-04-08", "close": 48.71, "volume": 276243.0}, {"date": "2021-04-09", "close": 48.36, "volume": 130838.0}, {"date": "2021-04-12", "close": 49.59, "volume": 845691.0}, {"date": "2021-04-13", "close": 50.21, "volume": 333146.0}, {"date": "2021-04-14", "close": 50.53, "volume": 268168.0}, {"date": "2021-04-15", "close": 51.85, "volume": 358886.0}, {"date": "2021-04-16", "close": 51.0, "volume": 634540.0}, {"date": "2021-04-19", "close": 51.28, "volume": 304508.0}, {"date": "2021-04-20", "close": 51.22, "volume": 669141.0}, {"date": "2021-04-21", "close": 51.93, "volume": 712634.0}, {"date": "2021-04-22", "close": 52.91, "volume": 429991.0}, {"date": "2021-04-23", "close": 55.09, "volume": 849065.0}, {"date": "2021-04-26", "close": 55.29, "volume": 493505.0}, {"date": "2021-04-27", "close": 56.42, "volume": 374291.0}, {"date": "2021-04-28", "close": 56.6, "volume": 301459.0}, {"date": "2021-04-29", "close": 58.02, "volume": 269972.0}, {"date": "2021-04-30", "close": 57.9, "volume": 1238706.0}, {"date": "2021-05-03", "close": 57.94, "volume": 748697.0}, {"date": "2021-05-04", "close": 55.85, "volume": 760921.0}, {"date": "2021-05-05", "close": 54.46, "volume": 805593.0}, {"date": "2021-05-06", "close": 51.47, "volume": 763688.0}, {"date": "2021-05-07", "close": 53.23, "volume": 1403479.0}, {"date": "2021-05-10", "close": 50.04, "volume": 601486.0}, {"date": "2021-05-11", "close": 49.75, "volume": 882568.0}, {"date": "2021-05-12", "close": 48.16, "volume": 484907.0}, {"date": "2021-05-13", "close": 48.06, "volume": 378478.0}, {"date": "2021-05-14", "close": 48.6, "volume": 300899.0}, {"date": "2021-05-17", "close": 47.17, "volume": 282942.0}, {"date": "2021-05-18", "close": 48.93, "volume": 360057.0}, {"date": "2021-05-19", "close": 50.1, "volume": 412757.0}, {"date": "2021-05-20", "close": 51.09, "volume": 372729.0}, {"date": "2021-05-21", "close": 52.42, "volume": 471992.0}, {"date": "2021-05-24", "close": 52.0, "volume": 302319.0}, {"date": "2021-05-25", "close": 53.72, "volume": 549955.0}, {"date": "2021-05-26", "close": 54.0, "volume": 259973.0}, {"date": "2021-05-27", "close": 54.25, "volume": 668516.0}, {"date": "2021-05-28", "close": 53.69, "volume": 377245.0}, {"date": "2021-06-01", "close": 53.75, "volume": 292133.0}, {"date": "2021-06-02", "close": 53.77, "volume": 357594.0}, {"date": "2021-06-03", "close": 52.85, "volume": 387697.0}, {"date": "2021-06-04", "close": 53.17, "volume": 340917.0}, {"date": "2021-06-07", "close": 56.04, "volume": 775865.0}, {"date": "2021-06-08", "close": 58.64, "volume": 635372.0}, {"date": "2021-06-09", "close": 57.61, "volume": 369785.0}, {"date": "2021-06-10", "close": 57.68, "volume": 281948.0}, {"date": "2021-06-11", "close": 57.51, "volume": 208115.0}, {"date": "2021-06-14", "close": 56.9, "volume": 366741.0}, {"date": "2021-06-15", "close": 56.04, "volume": 260328.0}, {"date": "2021-06-16", "close": 55.26, "volume": 1027805.0}, {"date": "2021-06-17", "close": 55.43, "volume": 362703.0}, {"date": "2021-06-18", "close": 54.55, "volume": 482458.0}, {"date": "2021-06-21", "close": 56.4, "volume": 633281.0}, {"date": "2021-06-22", "close": 56.67, "volume": 326007.0}, {"date": "2021-06-23", "close": 56.96, "volume": 256465.0}, {"date": "2021-06-24", "close": 57.5, "volume": 190639.0}, {"date": "2021-06-25", "close": 57.46, "volume": 1482937.0}, {"date": "2021-06-28", "close": 57.13, "volume": 269679.0}, {"date": "2021-06-29", "close": 55.98, "volume": 207070.0}, {"date": "2021-06-30", "close": 55.51, "volume": 397901.0}, {"date": "2021-07-01", "close": 56.51, "volume": 268139.0}, {"date": "2021-07-02", "close": 56.68, "volume": 182458.0}, {"date": "2021-07-06", "close": 57.08, "volume": 240171.0}, {"date": "2021-07-07", "close": 56.6, "volume": 268515.0}, {"date": "2021-07-08", "close": 57.73, "volume": 374172.0}, {"date": "2021-07-09", "close": 58.15, "volume": 238341.0}, {"date": "2021-07-12", "close": 57.9, "volume": 452561.0}, {"date": "2021-07-13", "close": 55.72, "volume": 215862.0}, {"date": "2021-07-14", "close": 54.84, "volume": 250789.0}, {"date": "2021-07-15", "close": 54.73, "volume": 418623.0}, {"date": "2021-07-16", "close": 55.17, "volume": 378512.0}, {"date": "2021-07-19", "close": 56.0, "volume": 294501.0}, {"date": "2021-07-20", "close": 56.33, "volume": 453315.0}, {"date": "2021-07-21", "close": 56.18, "volume": 245767.0}, {"date": "2021-07-22", "close": 56.61, "volume": 218935.0}, {"date": "2021-07-23", "close": 57.18, "volume": 125475.0}, {"date": "2021-07-26", "close": 55.98, "volume": 224569.0}, {"date": "2021-07-27", "close": 56.15, "volume": 184249.0}, {"date": "2021-07-28", "close": 57.04, "volume": 176902.0}, {"date": "2021-07-29", "close": 57.86, "volume": 160845.0}, {"date": "2021-07-30", "close": 58.06, "volume": 294769.0}, {"date": "2021-08-02", "close": 57.98, "volume": 163007.0}, {"date": "2021-08-03", "close": 57.41, "volume": 223227.0}, {"date": "2021-08-04", "close": 55.95, "volume": 254752.0}, {"date": "2021-08-05", "close": 56.89, "volume": 298569.0}, {"date": "2021-08-06", "close": 56.77, "volume": 336386.0}, {"date": "2021-08-09", "close": 57.66, "volume": 248369.0}, {"date": "2021-08-10", "close": 54.65, "volume": 1237033.0}, {"date": "2021-08-11", "close": 52.58, "volume": 2422739.0}, {"date": "2021-08-12", "close": 52.07, "volume": 617799.0}, {"date": "2021-08-13", "close": 52.47, "volume": 533857.0}, {"date": "2021-08-16", "close": 52.37, "volume": 273238.0}, {"date": "2021-08-17", "close": 51.0, "volume": 387834.0}, {"date": "2021-08-18", "close": 50.62, "volume": 518627.0}, {"date": "2021-08-19", "close": 49.57, "volume": 616784.0}, {"date": "2021-08-20", "close": 49.87, "volume": 375196.0}, {"date": "2021-08-23", "close": 51.92, "volume": 282321.0}, {"date": "2021-08-24", "close": 52.92, "volume": 415417.0}, {"date": "2021-08-25", "close": 52.01, "volume": 331900.0}, {"date": "2021-08-26", "close": 50.91, "volume": 355645.0}, {"date": "2021-08-27", "close": 53.54, "volume": 416119.0}, {"date": "2021-08-30", "close": 53.05, "volume": 287760.0}, {"date": "2021-08-31", "close": 54.61, "volume": 264013.0}, {"date": "2021-09-01", "close": 54.07, "volume": 315427.0}, {"date": "2021-09-02", "close": 54.42, "volume": 261869.0}, {"date": "2021-09-03", "close": 54.4, "volume": 297704.0}, {"date": "2021-09-07", "close": 54.77, "volume": 400734.0}, {"date": "2021-09-08", "close": 54.01, "volume": 295494.0}, {"date": "2021-09-09", "close": 54.67, "volume": 311879.0}, {"date": "2021-09-10", "close": 55.96, "volume": 464945.0}, {"date": "2021-09-13", "close": 54.68, "volume": 467900.0}, {"date": "2021-09-14", "close": 53.37, "volume": 627634.0}, {"date": "2021-09-15", "close": 54.08, "volume": 251367.0}, {"date": "2021-09-16", "close": 55.06, "volume": 224727.0}, {"date": "2021-09-17", "close": 55.37, "volume": 1594073.0}, {"date": "2021-09-20", "close": 53.14, "volume": 400388.0}, {"date": "2021-09-21", "close": 52.88, "volume": 525602.0}, {"date": "2021-09-22", "close": 53.44, "volume": 211838.0}, {"date": "2021-09-23", "close": 54.1, "volume": 472768.0}, {"date": "2021-09-24", "close": 53.7, "volume": 118845.0}, {"date": "2021-09-27", "close": 52.62, "volume": 224057.0}, {"date": "2021-09-28", "close": 50.33, "volume": 390999.0}, {"date": "2021-09-29", "close": 50.13, "volume": 479176.0}, {"date": "2021-09-30", "close": 50.01, "volume": 464166.0}, {"date": "2021-10-01", "close": 49.51, "volume": 252771.0}, {"date": "2021-10-04", "close": 47.98, "volume": 589717.0}, {"date": "2021-10-05", "close": 47.87, "volume": 644077.0}, {"date": "2021-10-06", "close": 47.99, "volume": 538870.0}, {"date": "2021-10-07", "close": 48.85, "volume": 386717.0}, {"date": "2021-10-08", "close": 46.96, "volume": 266214.0}, {"date": "2021-10-11", "close": 45.64, "volume": 387792.0}, {"date": "2021-10-12", "close": 46.95, "volume": 623743.0}, {"date": "2021-10-13", "close": 47.38, "volume": 241684.0}, {"date": "2021-10-14", "close": 48.78, "volume": 569054.0}, {"date": "2021-10-15", "close": 48.41, "volume": 262139.0}, {"date": "2021-10-18", "close": 48.22, "volume": 185412.0}, {"date": "2021-10-19", "close": 49.91, "volume": 271218.0}, {"date": "2021-10-20", "close": 50.52, "volume": 225467.0}, {"date": "2021-10-21", "close": 51.62, "volume": 531751.0}, {"date": "2021-10-22", "close": 50.93, "volume": 221556.0}, {"date": "2021-10-25", "close": 51.18, "volume": 483297.0}, {"date": "2021-10-26", "close": 51.42, "volume": 189406.0}, {"date": "2021-10-27", "close": 49.86, "volume": 196287.0}, {"date": "2021-10-28", "close": 51.77, "volume": 391120.0}, {"date": "2021-10-29", "close": 52.64, "volume": 228926.0}, {"date": "2021-11-01", "close": 54.02, "volume": 684041.0}, {"date": "2021-11-02", "close": 52.84, "volume": 183831.0}, {"date": "2021-11-03", "close": 53.45, "volume": 519360.0}, {"date": "2021-11-04", "close": 52.84, "volume": 579618.0}, {"date": "2021-11-05", "close": 51.74, "volume": 259332.0}, {"date": "2021-11-08", "close": 51.89, "volume": 135433.0}, {"date": "2021-11-09", "close": 50.51, "volume": 347858.0}, {"date": "2021-11-10", "close": 48.65, "volume": 1033585.0}, {"date": "2021-11-11", "close": 49.35, "volume": 321385.0}, {"date": "2021-11-12", "close": 48.7, "volume": 477374.0}, {"date": "2021-11-15", "close": 49.51, "volume": 364988.0}, {"date": "2021-11-16", "close": 50.66, "volume": 604934.0}, {"date": "2021-11-17", "close": 49.7, "volume": 415683.0}, {"date": "2021-11-18", "close": 49.24, "volume": 594474.0}, {"date": "2021-11-19", "close": 46.28, "volume": 586473.0}, {"date": "2021-11-22", "close": 45.44, "volume": 472172.0}, {"date": "2021-11-23", "close": 44.27, "volume": 607579.0}, {"date": "2021-11-24", "close": 44.98, "volume": 373174.0}, {"date": "2021-11-26", "close": 43.62, "volume": 250684.0}, {"date": "2021-11-29", "close": 43.62, "volume": 389090.0}, {"date": "2021-11-30", "close": 43.39, "volume": 395791.0}, {"date": "2021-12-01", "close": 41.18, "volume": 385993.0}, {"date": "2021-12-02", "close": 42.76, "volume": 651027.0}, {"date": "2021-12-03", "close": 38.9, "volume": 569616.0}, {"date": "2021-12-06", "close": 39.74, "volume": 779743.0}, {"date": "2021-12-07", "close": 39.7, "volume": 407030.0}, {"date": "2021-12-08", "close": 40.09, "volume": 308459.0}, {"date": "2021-12-09", "close": 37.92, "volume": 514560.0}, {"date": "2021-12-10", "close": 37.12, "volume": 467289.0}, {"date": "2021-12-13", "close": 37.56, "volume": 285835.0}, {"date": "2021-12-14", "close": 37.35, "volume": 299500.0}, {"date": "2021-12-15", "close": 37.77, "volume": 405196.0}, {"date": "2021-12-16", "close": 37.16, "volume": 539324.0}, {"date": "2021-12-17", "close": 37.74, "volume": 1367885.0}, {"date": "2021-12-20", "close": 36.68, "volume": 507872.0}, {"date": "2021-12-21", "close": 38.42, "volume": 438709.0}, {"date": "2021-12-22", "close": 37.99, "volume": 298400.0}, {"date": "2021-12-23", "close": 39.48, "volume": 368332.0}, {"date": "2021-12-27", "close": 40.65, "volume": 480134.0}, {"date": "2021-12-28", "close": 39.59, "volume": 333985.0}, {"date": "2021-12-29", "close": 39.68, "volume": 263373.0}, {"date": "2021-12-30", "close": 40.56, "volume": 379462.0}, {"date": "2021-12-31", "close": 39.62, "volume": 320317.0}, {"date": "2022-01-03", "close": 40.33, "volume": 609522.0}, {"date": "2022-01-04", "close": 38.69, "volume": 469164.0}, {"date": "2022-01-05", "close": 35.67, "volume": 528580.0}, {"date": "2022-01-06", "close": 35.22, "volume": 599653.0}, {"date": "2022-01-07", "close": 33.96, "volume": 380163.0}, {"date": "2022-01-10", "close": 33.49, "volume": 607586.0}, {"date": "2022-01-11", "close": 34.63, "volume": 794711.0}, {"date": "2022-01-12", "close": 33.5, "volume": 560708.0}, {"date": "2022-01-13", "close": 32.9, "volume": 447419.0}, {"date": "2022-01-14", "close": 32.06, "volume": 353968.0}, {"date": "2022-01-18", "close": 30.36, "volume": 406734.0}, {"date": "2022-01-19", "close": 29.65, "volume": 527517.0}, {"date": "2022-01-20", "close": 30.48, "volume": 594297.0}, {"date": "2022-01-21", "close": 29.57, "volume": 599119.0}, {"date": "2022-01-24", "close": 30.23, "volume": 622923.0}, {"date": "2022-01-25", "close": 28.11, "volume": 665803.0}, {"date": "2022-01-26", "close": 28.16, "volume": 746213.0}, {"date": "2022-01-27", "close": 27.65, "volume": 572213.0}, {"date": "2022-01-28", "close": 28.35, "volume": 837047.0}, {"date": "2022-01-31", "close": 29.85, "volume": 885213.0}, {"date": "2022-02-01", "close": 30.45, "volume": 566612.0}, {"date": "2022-02-02", "close": 29.49, "volume": 1035591.0}, {"date": "2022-02-03", "close": 28.01, "volume": 410846.0}, {"date": "2022-02-04", "close": 28.44, "volume": 579766.0}, {"date": "2022-02-07", "close": 29.04, "volume": 704624.0}, {"date": "2022-02-08", "close": 29.12, "volume": 357691.0}, {"date": "2022-02-09", "close": 30.2, "volume": 625948.0}, {"date": "2022-02-10", "close": 30.23, "volume": 345855.0}, {"date": "2022-02-11", "close": 30.14, "volume": 481250.0}, {"date": "2022-02-14", "close": 29.27, "volume": 399861.0}, {"date": "2022-02-15", "close": 29.72, "volume": 459489.0}, {"date": "2022-02-16", "close": 29.47, "volume": 465786.0}, {"date": "2022-02-17", "close": 28.33, "volume": 424225.0}, {"date": "2022-02-18", "close": 27.16, "volume": 352242.0}, {"date": "2022-02-22", "close": 26.69, "volume": 584495.0}, {"date": "2022-02-23", "close": 25.32, "volume": 405108.0}, {"date": "2022-02-24", "close": 27.19, "volume": 726188.0}, {"date": "2022-02-25", "close": 27.21, "volume": 507736.0}, {"date": "2022-02-28", "close": 27.12, "volume": 438256.0}, {"date": "2022-03-01", "close": 26.56, "volume": 730714.0}, {"date": "2022-03-02", "close": 27.54, "volume": 752378.0}, {"date": "2022-03-03", "close": 26.68, "volume": 717010.0}, {"date": "2022-03-04", "close": 25.19, "volume": 453947.0}, {"date": "2022-03-07", "close": 24.75, "volume": 597822.0}, {"date": "2022-03-08", "close": 24.32, "volume": 1080014.0}, {"date": "2022-03-09", "close": 25.57, "volume": 885529.0}, {"date": "2022-03-10", "close": 24.69, "volume": 269438.0}, {"date": "2022-03-11", "close": 22.85, "volume": 477771.0}, {"date": "2022-03-14", "close": 20.67, "volume": 615605.0}, {"date": "2022-03-15", "close": 21.37, "volume": 946294.0}, {"date": "2022-03-16", "close": 22.56, "volume": 644842.0}, {"date": "2022-03-17", "close": 24.95, "volume": 1048174.0}, {"date": "2022-03-18", "close": 25.01, "volume": 1228962.0}, {"date": "2022-03-21", "close": 24.39, "volume": 488372.0}, {"date": "2022-03-22", "close": 25.5, "volume": 571728.0}, {"date": "2022-03-23", "close": 24.75, "volume": 621130.0}, {"date": "2022-03-24", "close": 25.45, "volume": 460128.0}, {"date": "2022-03-25", "close": 25.08, "volume": 479266.0}, {"date": "2022-03-28", "close": 25.71, "volume": 551885.0}, {"date": "2022-03-29", "close": 27.33, "volume": 702382.0}, {"date": "2022-03-30", "close": 26.62, "volume": 479080.0}, {"date": "2022-03-31", "close": 26.13, "volume": 403258.0}, {"date": "2022-04-01", "close": 27.63, "volume": 732825.0}, {"date": "2022-04-04", "close": 27.26, "volume": 615712.0}, {"date": "2022-04-05", "close": 25.62, "volume": 468492.0}, {"date": "2022-04-06", "close": 25.05, "volume": 476854.0}, {"date": "2022-04-07", "close": 24.71, "volume": 513298.0}, {"date": "2022-04-08", "close": 24.09, "volume": 650688.0}, {"date": "2022-04-11", "close": 24.28, "volume": 376073.0}, {"date": "2022-04-12", "close": 24.27, "volume": 361299.0}, {"date": "2022-04-13", "close": 24.03, "volume": 350991.0}, {"date": "2022-04-14", "close": 23.81, "volume": 579297.0}, {"date": "2022-04-18", "close": 22.16, "volume": 589163.0}, {"date": "2022-04-19", "close": 23.07, "volume": 262913.0}, {"date": "2022-04-20", "close": 22.5, "volume": 421535.0}, {"date": "2022-04-21", "close": 21.53, "volume": 760767.0}, {"date": "2022-04-22", "close": 20.1, "volume": 539095.0}, {"date": "2022-04-25", "close": 19.75, "volume": 3064155.0}, {"date": "2022-04-26", "close": 18.34, "volume": 1355817.0}, {"date": "2022-04-27", "close": 17.66, "volume": 854396.0}, {"date": "2022-04-28", "close": 17.8, "volume": 1399956.0}, {"date": "2022-04-29", "close": 16.64, "volume": 1285306.0}, {"date": "2022-05-02", "close": 16.82, "volume": 2311485.0}, {"date": "2022-05-03", "close": 16.13, "volume": 1714226.0}, {"date": "2022-05-04", "close": 16.8, "volume": 1527427.0}, {"date": "2022-05-05", "close": 15.5, "volume": 1024303.0}, {"date": "2022-05-06", "close": 14.69, "volume": 1759247.0}, {"date": "2022-05-09", "close": 12.95, "volume": 1381943.0}, {"date": "2022-05-10", "close": 12.95, "volume": 1751562.0}, {"date": "2022-05-11", "close": 12.61, "volume": 1608288.0}, {"date": "2022-05-12", "close": 14.07, "volume": 1540125.0}, {"date": "2022-05-13", "close": 16.13, "volume": 1840420.0}, {"date": "2022-05-16", "close": 14.64, "volume": 1235731.0}, {"date": "2022-05-17", "close": 15.13, "volume": 1503919.0}, {"date": "2022-05-18", "close": 14.02, "volume": 673162.0}, {"date": "2022-05-19", "close": 13.92, "volume": 851607.0}, {"date": "2022-05-20", "close": 14.2, "volume": 747477.0}, {"date": "2022-05-23", "close": 14.09, "volume": 1012286.0}, {"date": "2022-05-24", "close": 13.71, "volume": 643248.0}, {"date": "2022-05-25", "close": 13.94, "volume": 911088.0}, {"date": "2022-05-26", "close": 14.24, "volume": 756858.0}, {"date": "2022-05-27", "close": 14.52, "volume": 682122.0}, {"date": "2022-05-31", "close": 14.65, "volume": 1016227.0}, {"date": "2022-06-01", "close": 14.03, "volume": 673995.0}, {"date": "2022-06-02", "close": 15.29, "volume": 449901.0}, {"date": "2022-06-03", "close": 14.88, "volume": 571719.0}, {"date": "2022-06-06", "close": 14.52, "volume": 666391.0}, {"date": "2022-06-07", "close": 14.74, "volume": 672190.0}, {"date": "2022-06-08", "close": 14.74, "volume": 654151.0}, {"date": "2022-06-09", "close": 14.31, "volume": 614617.0}, {"date": "2022-06-10", "close": 13.82, "volume": 500227.0}, {"date": "2022-06-13", "close": 12.65, "volume": 573897.0}, {"date": "2022-06-14", "close": 12.16, "volume": 1298212.0}, {"date": "2022-06-15", "close": 12.49, "volume": 1842157.0}, {"date": "2022-06-16", "close": 11.79, "volume": 1240156.0}, {"date": "2022-06-17", "close": 12.85, "volume": 2160612.0}, {"date": "2022-06-21", "close": 12.9, "volume": 726407.0}, {"date": "2022-06-22", "close": 14.38, "volume": 1110584.0}, {"date": "2022-06-23", "close": 16.23, "volume": 1853353.0}, {"date": "2022-06-24", "close": 17.27, "volume": 2770443.0}, {"date": "2022-06-27", "close": 16.55, "volume": 995649.0}, {"date": "2022-06-28", "close": 15.4, "volume": 1259619.0}, {"date": "2022-06-29", "close": 15.52, "volume": 762948.0}, {"date": "2022-06-30", "close": 14.49, "volume": 800202.0}, {"date": "2022-07-01", "close": 15.4, "volume": 606299.0}, {"date": "2022-07-05", "close": 16.31, "volume": 798114.0}, {"date": "2022-07-06", "close": 16.16, "volume": 623447.0}, {"date": "2022-07-07", "close": 17.3, "volume": 527879.0}, {"date": "2022-07-08", "close": 16.78, "volume": 727773.0}, {"date": "2022-07-11", "close": 16.18, "volume": 621524.0}, {"date": "2022-07-12", "close": 16.21, "volume": 483849.0}, {"date": "2022-07-13", "close": 15.77, "volume": 419714.0}, {"date": "2022-07-14", "close": 15.7, "volume": 460828.0}, {"date": "2022-07-15", "close": 16.1, "volume": 543859.0}, {"date": "2022-07-18", "close": 15.32, "volume": 502879.0}, {"date": "2022-07-19", "close": 15.57, "volume": 646378.0}, {"date": "2022-07-20", "close": 16.0, "volume": 790269.0}, {"date": "2022-07-21", "close": 16.03, "volume": 562500.0}, {"date": "2022-07-22", "close": 16.39, "volume": 1283956.0}, {"date": "2022-07-25", "close": 16.33, "volume": 570542.0}, {"date": "2022-07-26", "close": 15.7, "volume": 497935.0}, {"date": "2022-07-27", "close": 15.91, "volume": 1525621.0}, {"date": "2022-07-28", "close": 16.51, "volume": 677418.0}, {"date": "2022-07-29", "close": 16.74, "volume": 860629.0}, {"date": "2022-08-01", "close": 16.99, "volume": 566669.0}, {"date": "2022-08-02", "close": 17.63, "volume": 1478868.0}, {"date": "2022-08-03", "close": 17.9, "volume": 817226.0}, {"date": "2022-08-04", "close": 18.27, "volume": 891234.0}, {"date": "2022-08-05", "close": 11.35, "volume": 9065595.0}, {"date": "2022-08-08", "close": 11.91, "volume": 3787617.0}, {"date": "2022-08-09", "close": 11.69, "volume": 2301683.0}, {"date": "2022-08-10", "close": 12.6, "volume": 2225822.0}, {"date": "2022-08-11", "close": 12.83, "volume": 1587382.0}, {"date": "2022-08-12", "close": 13.28, "volume": 1543353.0}, {"date": "2022-08-15", "close": 13.54, "volume": 840266.0}, {"date": "2022-08-16", "close": 12.71, "volume": 1043930.0}, {"date": "2022-08-17", "close": 11.93, "volume": 751575.0}, {"date": "2022-08-18", "close": 11.83, "volume": 811338.0}, {"date": "2022-08-19", "close": 11.83, "volume": 979622.0}, {"date": "2022-08-22", "close": 12.52, "volume": 1206779.0}, {"date": "2022-08-23", "close": 12.34, "volume": 841354.0}, {"date": "2022-08-24", "close": 12.28, "volume": 1092545.0}, {"date": "2022-08-25", "close": 12.32, "volume": 681955.0}, {"date": "2022-08-26", "close": 12.04, "volume": 803661.0}, {"date": "2022-08-29", "close": 11.83, "volume": 1689508.0}, {"date": "2022-08-30", "close": 11.52, "volume": 1706470.0}, {"date": "2022-08-31", "close": 12.0, "volume": 1754163.0}, {"date": "2022-09-01", "close": 11.78, "volume": 890078.0}, {"date": "2022-09-02", "close": 11.48, "volume": 1296042.0}, {"date": "2022-09-06", "close": 11.18, "volume": 955378.0}, {"date": "2022-09-07", "close": 10.97, "volume": 1294906.0}, {"date": "2022-09-08", "close": 11.14, "volume": 1940238.0}, {"date": "2022-09-09", "close": 11.54, "volume": 1472925.0}, {"date": "2022-09-12", "close": 11.52, "volume": 995776.0}, {"date": "2022-09-13", "close": 10.72, "volume": 1571793.0}, {"date": "2022-09-14", "close": 11.17, "volume": 819044.0}, {"date": "2022-09-15", "close": 10.93, "volume": 845898.0}, {"date": "2022-09-16", "close": 10.32, "volume": 1271508.0}, {"date": "2022-09-19", "close": 10.25, "volume": 989615.0}, {"date": "2022-09-20", "close": 10.14, "volume": 631735.0}, {"date": "2022-09-21", "close": 10.04, "volume": 1510933.0}, {"date": "2022-09-22", "close": 9.3, "volume": 1252512.0}, {"date": "2022-09-23", "close": 9.34, "volume": 823712.0}, {"date": "2022-09-26", "close": 9.65, "volume": 1078581.0}, {"date": "2022-09-27", "close": 10.0, "volume": 701042.0}, {"date": "2022-09-28", "close": 10.47, "volume": 690353.0}, {"date": "2022-09-29", "close": 10.17, "volume": 735547.0}, {"date": "2022-09-30", "close": 9.7, "volume": 1066804.0}, {"date": "2022-10-03", "close": 10.26, "volume": 973335.0}, {"date": "2022-10-04", "close": 10.67, "volume": 831290.0}, {"date": "2022-10-05", "close": 10.59, "volume": 502789.0}, {"date": "2022-10-06", "close": 10.17, "volume": 476228.0}, {"date": "2022-10-07", "close": 9.49, "volume": 593218.0}, {"date": "2022-10-10", "close": 9.38, "volume": 654112.0}, {"date": "2022-10-11", "close": 9.03, "volume": 707168.0}, {"date": "2022-10-12", "close": 8.97, "volume": 568392.0}, {"date": "2022-10-13", "close": 9.05, "volume": 580408.0}, {"date": "2022-10-14", "close": 8.63, "volume": 577934.0}, {"date": "2022-10-17", "close": 9.21, "volume": 622043.0}, {"date": "2022-10-18", "close": 9.24, "volume": 687409.0}, {"date": "2022-10-19", "close": 9.26, "volume": 413308.0}, {"date": "2022-10-20", "close": 9.21, "volume": 557729.0}, {"date": "2022-10-21", "close": 8.7, "volume": 882225.0}, {"date": "2022-10-24", "close": 8.78, "volume": 672227.0}, {"date": "2022-10-25", "close": 9.03, "volume": 1100143.0}, {"date": "2022-10-26", "close": 9.25, "volume": 642745.0}, {"date": "2022-10-27", "close": 9.01, "volume": 522290.0}, {"date": "2022-10-28", "close": 9.15, "volume": 612724.0}, {"date": "2022-10-31", "close": 8.82, "volume": 593784.0}, {"date": "2022-11-01", "close": 9.04, "volume": 968144.0}, {"date": "2022-11-02", "close": 8.14, "volume": 1261059.0}, {"date": "2022-11-03", "close": 7.25, "volume": 2186962.0}, {"date": "2022-11-04", "close": 7.06, "volume": 1849886.0}, {"date": "2022-11-07", "close": 6.87, "volume": 1334345.0}, {"date": "2022-11-08", "close": 6.47, "volume": 1784348.0}, {"date": "2022-11-09", "close": 7.98, "volume": 3638194.0}, {"date": "2022-11-10", "close": 9.14, "volume": 2517370.0}, {"date": "2022-11-11", "close": 9.82, "volume": 2248457.0}, {"date": "2022-11-14", "close": 9.82, "volume": 1772710.0}, {"date": "2022-11-15", "close": 10.92, "volume": 1358073.0}, {"date": "2022-11-16", "close": 10.12, "volume": 863790.0}, {"date": "2022-11-17", "close": 9.81, "volume": 733629.0}, {"date": "2022-11-18", "close": 9.79, "volume": 510932.0}, {"date": "2022-11-21", "close": 9.22, "volume": 671541.0}, {"date": "2022-11-22", "close": 9.37, "volume": 493423.0}, {"date": "2022-11-23", "close": 9.98, "volume": 516897.0}, {"date": "2022-11-25", "close": 9.78, "volume": 258770.0}, {"date": "2022-11-28", "close": 9.26, "volume": 369495.0}, {"date": "2022-11-29", "close": 9.63, "volume": 428840.0}, {"date": "2022-11-30", "close": 10.48, "volume": 872222.0}, {"date": "2022-12-01", "close": 10.64, "volume": 809618.0}, {"date": "2022-12-02", "close": 10.66, "volume": 358659.0}, {"date": "2022-12-05", "close": 10.84, "volume": 602882.0}, {"date": "2022-12-06", "close": 10.03, "volume": 565711.0}, {"date": "2022-12-07", "close": 10.7, "volume": 684355.0}, {"date": "2022-12-08", "close": 10.94, "volume": 509424.0}, {"date": "2022-12-09", "close": 10.89, "volume": 334596.0}, {"date": "2022-12-12", "close": 10.6, "volume": 555139.0}, {"date": "2022-12-13", "close": 11.32, "volume": 774698.0}, {"date": "2022-12-14", "close": 11.19, "volume": 386120.0}, {"date": "2022-12-15", "close": 10.58, "volume": 324529.0}, {"date": "2022-12-16", "close": 10.79, "volume": 1284373.0}, {"date": "2022-12-19", "close": 10.34, "volume": 521860.0}, {"date": "2022-12-20", "close": 10.43, "volume": 499657.0}, {"date": "2022-12-21", "close": 10.7, "volume": 433900.0}, {"date": "2022-12-22", "close": 10.4, "volume": 320643.0}, {"date": "2022-12-23", "close": 10.3, "volume": 257876.0}, {"date": "2022-12-27", "close": 9.91, "volume": 293351.0}, {"date": "2022-12-28", "close": 9.92, "volume": 310049.0}, {"date": "2022-12-29", "close": 10.54, "volume": 379448.0}, {"date": "2022-12-30", "close": 10.63, "volume": 399460.0}, {"date": "2023-01-03", "close": 10.39, "volume": 832926.0}, {"date": "2023-01-04", "close": 10.84, "volume": 895324.0}, {"date": "2023-01-05", "close": 10.23, "volume": 410719.0}, {"date": "2023-01-06", "close": 10.79, "volume": 680397.0}, {"date": "2023-01-09", "close": 10.48, "volume": 345503.0}, {"date": "2023-01-10", "close": 10.69, "volume": 349140.0}, {"date": "2023-01-11", "close": 11.32, "volume": 481904.0}, {"date": "2023-01-12", "close": 11.79, "volume": 790047.0}, {"date": "2023-01-13", "close": 12.12, "volume": 427768.0}, {"date": "2023-01-17", "close": 12.66, "volume": 827843.0}, {"date": "2023-01-18", "close": 12.44, "volume": 863790.0}, {"date": "2023-01-19", "close": 12.73, "volume": 946845.0}, {"date": "2023-01-20", "close": 12.89, "volume": 778695.0}, {"date": "2023-01-23", "close": 13.38, "volume": 672878.0}, {"date": "2023-01-24", "close": 13.15, "volume": 694807.0}, {"date": "2023-01-25", "close": 12.97, "volume": 809882.0}, {"date": "2023-01-26", "close": 13.64, "volume": 941964.0}, {"date": "2023-01-27", "close": 13.7, "volume": 910432.0}, {"date": "2023-01-30", "close": 13.47, "volume": 678383.0}, {"date": "2023-01-31", "close": 13.9, "volume": 515084.0}, {"date": "2023-02-01", "close": 13.82, "volume": 1005008.0}, {"date": "2023-02-02", "close": 14.76, "volume": 1174502.0}, {"date": "2023-02-03", "close": 14.55, "volume": 552393.0}, {"date": "2023-02-06", "close": 14.22, "volume": 349385.0}, {"date": "2023-02-07", "close": 14.64, "volume": 316587.0}, {"date": "2023-02-08", "close": 14.42, "volume": 442933.0}, {"date": "2023-02-09", "close": 14.1, "volume": 421994.0}, {"date": "2023-02-10", "close": 13.88, "volume": 285506.0}, {"date": "2023-02-13", "close": 13.95, "volume": 607988.0}, {"date": "2023-02-14", "close": 14.0, "volume": 455073.0}, {"date": "2023-02-15", "close": 14.44, "volume": 618087.0}, {"date": "2023-02-16", "close": 13.92, "volume": 795597.0}, {"date": "2023-02-17", "close": 13.52, "volume": 381618.0}, {"date": "2023-02-21", "close": 13.03, "volume": 434337.0}, {"date": "2023-02-22", "close": 13.51, "volume": 480619.0}, {"date": "2023-02-23", "close": 13.73, "volume": 596653.0}, {"date": "2023-02-24", "close": 13.48, "volume": 494336.0}, {"date": "2023-02-27", "close": 13.35, "volume": 537801.0}, {"date": "2023-02-28", "close": 13.96, "volume": 1072414.0}, {"date": "2023-03-01", "close": 14.32, "volume": 1214175.0}, {"date": "2023-03-02", "close": 13.84, "volume": 574652.0}, {"date": "2023-03-03", "close": 14.13, "volume": 498576.0}, {"date": "2023-03-06", "close": 13.47, "volume": 322178.0}, {"date": "2023-03-07", "close": 13.36, "volume": 399038.0}, {"date": "2023-03-08", "close": 13.21, "volume": 409137.0}, {"date": "2023-03-09", "close": 12.5, "volume": 596091.0}, {"date": "2023-03-10", "close": 11.77, "volume": 637558.0}, {"date": "2023-03-13", "close": 11.64, "volume": 616529.0}, {"date": "2023-03-14", "close": 11.82, "volume": 373051.0}, {"date": "2023-03-15", "close": 11.98, "volume": 421821.0}, {"date": "2023-03-16", "close": 11.89, "volume": 339962.0}, {"date": "2023-03-17", "close": 11.37, "volume": 508522.0}, {"date": "2023-03-20", "close": 11.41, "volume": 301001.0}, {"date": "2023-03-21", "close": 12.14, "volume": 644553.0}, {"date": "2023-03-22", "close": 12.07, "volume": 649897.0}, {"date": "2023-03-23", "close": 11.9, "volume": 689495.0}, {"date": "2023-03-24", "close": 11.55, "volume": 368988.0}, {"date": "2023-03-27", "close": 11.5, "volume": 289134.0}, {"date": "2023-03-28", "close": 11.26, "volume": 299481.0}, {"date": "2023-03-29", "close": 11.31, "volume": 516151.0}, {"date": "2023-03-30", "close": 11.38, "volume": 295273.0}, {"date": "2023-03-31", "close": 11.67, "volume": 501103.0}, {"date": "2023-04-03", "close": 11.87, "volume": 368346.0}, {"date": "2023-04-04", "close": 12.5, "volume": 720606.0}, {"date": "2023-04-05", "close": 12.42, "volume": 463921.0}, {"date": "2023-04-06", "close": 12.65, "volume": 375630.0}, {"date": "2023-04-10", "close": 12.81, "volume": 457334.0}, {"date": "2023-04-11", "close": 12.93, "volume": 452603.0}, {"date": "2023-04-12", "close": 12.67, "volume": 387384.0}, {"date": "2023-04-13", "close": 12.81, "volume": 639171.0}, {"date": "2023-04-14", "close": 12.89, "volume": 403330.0}, {"date": "2023-04-17", "close": 12.82, "volume": 639341.0}, {"date": "2023-04-18", "close": 13.09, "volume": 731961.0}, {"date": "2023-04-19", "close": 12.93, "volume": 330169.0}, {"date": "2023-04-20", "close": 12.61, "volume": 667097.0}, {"date": "2023-04-21", "close": 13.12, "volume": 261859.0}, {"date": "2023-04-24", "close": 13.005, "volume": 223918.0}, {"date": "2023-04-25", "close": 12.21, "volume": 284858.0}, {"date": "2023-04-26", "close": 12.0, "volume": 366395.0}, {"date": "2023-04-27", "close": 12.28, "volume": 349748.0}, {"date": "2023-04-28", "close": 12.6, "volume": 365435.0}, {"date": "2023-05-01", "close": 12.98, "volume": 421065.0}, {"date": "2023-05-02", "close": 12.39, "volume": 531054.0}, {"date": "2023-05-03", "close": 12.56, "volume": 340022.0}, {"date": "2023-05-04", "close": 12.13, "volume": 334173.0}, {"date": "2023-05-05", "close": 12.15, "volume": 317029.0}, {"date": "2023-05-08", "close": 12.16, "volume": 275541.0}, {"date": "2023-05-09", "close": 11.95, "volume": 364213.0}, {"date": "2023-05-10", "close": 9.86, "volume": 2033309.0}, {"date": "2023-05-11", "close": 9.89, "volume": 718181.0}, {"date": "2023-05-12", "close": 10.36, "volume": 795350.0}, {"date": "2023-05-15", "close": 11.11, "volume": 666661.0}, {"date": "2023-05-16", "close": 10.91, "volume": 405199.0}, {"date": "2023-05-17", "close": 10.81, "volume": 398309.0}, {"date": "2023-05-18", "close": 10.7, "volume": 401546.0}, {"date": "2023-05-19", "close": 10.7, "volume": 399734.0}, {"date": "2023-05-22", "close": 11.17, "volume": 388620.0}, {"date": "2023-05-23", "close": 11.02, "volume": 365085.0}, {"date": "2023-05-24", "close": 11.05, "volume": 330286.0}, {"date": "2023-05-25", "close": 10.75, "volume": 320357.0}, {"date": "2023-05-26", "close": 11.04, "volume": 423246.0}, {"date": "2023-05-30", "close": 11.13, "volume": 260494.0}, {"date": "2023-05-31", "close": 11.26, "volume": 458090.0}, {"date": "2023-06-01", "close": 11.27, "volume": 367606.0}, {"date": "2023-06-02", "close": 12.0, "volume": 387792.0}, {"date": "2023-06-05", "close": 11.94, "volume": 405390.0}, {"date": "2023-06-06", "close": 12.26, "volume": 440733.0}, {"date": "2023-06-07", "close": 11.92, "volume": 273503.0}, {"date": "2023-06-08", "close": 11.64, "volume": 329120.0}, {"date": "2023-06-09", "close": 11.42, "volume": 270651.0}, {"date": "2023-06-12", "close": 11.78, "volume": 272595.0}, {"date": "2023-06-13", "close": 11.92, "volume": 362977.0}, {"date": "2023-06-14", "close": 11.76, "volume": 335536.0}, {"date": "2023-06-15", "close": 12.43, "volume": 541695.0}, {"date": "2023-06-16", "close": 12.17, "volume": 588013.0}, {"date": "2023-06-20", "close": 12.35, "volume": 416592.0}, {"date": "2023-06-21", "close": 11.82, "volume": 346025.0}, {"date": "2023-06-22", "close": 11.91, "volume": 258228.0}, {"date": "2023-06-23", "close": 11.56, "volume": 1927388.0}, {"date": "2023-06-26", "close": 11.27, "volume": 445185.0}, {"date": "2023-06-27", "close": 11.72, "volume": 280183.0}, {"date": "2023-06-28", "close": 12.16, "volume": 221279.0}, {"date": "2023-06-29", "close": 12.3, "volume": 369427.0}, {"date": "2023-06-30", "close": 12.5, "volume": 343018.0}, {"date": "2023-07-03", "close": 12.22, "volume": 184120.0}, {"date": "2023-07-05", "close": 11.79, "volume": 455071.0}, {"date": "2023-07-06", "close": 11.14, "volume": 489775.0}, {"date": "2023-07-07", "close": 11.6, "volume": 417309.0}, {"date": "2023-07-10", "close": 12.31, "volume": 386659.0}, {"date": "2023-07-11", "close": 12.39, "volume": 317212.0}, {"date": "2023-07-12", "close": 12.41, "volume": 218032.0}, {"date": "2023-07-13", "close": 12.41, "volume": 194963.0}, {"date": "2023-07-14", "close": 12.3, "volume": 157566.0}, {"date": "2023-07-17", "close": 12.51, "volume": 250783.0}, {"date": "2023-07-18", "close": 12.63, "volume": 251041.0}, {"date": "2023-07-19", "close": 12.75, "volume": 310212.0}, {"date": "2023-07-20", "close": 12.57, "volume": 292436.0}, {"date": "2023-07-21", "close": 12.85, "volume": 408728.0}, {"date": "2023-07-24", "close": 12.75, "volume": 291358.0}, {"date": "2023-07-25", "close": 13.01, "volume": 330517.0}, {"date": "2023-07-26", "close": 13.33, "volume": 284142.0}, {"date": "2023-07-27", "close": 13.11, "volume": 320168.0}, {"date": "2023-07-28", "close": 13.64, "volume": 384058.0}, {"date": "2023-07-31", "close": 14.03, "volume": 335606.0}, {"date": "2023-08-01", "close": 14.32, "volume": 569266.0}, {"date": "2023-08-02", "close": 14.05, "volume": 460564.0}, {"date": "2023-08-03", "close": 14.11, "volume": 287077.0}, {"date": "2023-08-04", "close": 13.82, "volume": 317107.0}, {"date": "2023-08-07", "close": 13.54, "volume": 703452.0}, {"date": "2023-08-08", "close": 12.95, "volume": 769337.0}, {"date": "2023-08-09", "close": 12.46, "volume": 839532.0}, {"date": "2023-08-10", "close": 12.39, "volume": 460393.0}, {"date": "2023-08-11", "close": 12.86, "volume": 345077.0}, {"date": "2023-08-14", "close": 12.7, "volume": 416387.0}, {"date": "2023-08-15", "close": 12.7, "volume": 421828.0}, {"date": "2023-08-16", "close": 12.38, "volume": 290349.0}, {"date": "2023-08-17", "close": 12.16, "volume": 368654.0}, {"date": "2023-08-18", "close": 11.92, "volume": 268959.0}, {"date": "2023-08-21", "close": 11.83, "volume": 264703.0}, {"date": "2023-08-22", "close": 11.74, "volume": 205024.0}, {"date": "2023-08-23", "close": 11.83, "volume": 261593.0}, {"date": "2023-08-24", "close": 11.77, "volume": 689143.0}, {"date": "2023-08-25", "close": 11.57, "volume": 192634.0}, {"date": "2023-08-28", "close": 11.72, "volume": 255250.0}, {"date": "2023-08-29", "close": 11.34, "volume": 468281.0}, {"date": "2023-08-30", "close": 11.46, "volume": 375571.0}, {"date": "2023-08-31", "close": 11.69, "volume": 306838.0}, {"date": "2023-09-01", "close": 11.72, "volume": 343508.0}, {"date": "2023-09-05", "close": 11.45, "volume": 258656.0}, {"date": "2023-09-06", "close": 11.91, "volume": 296274.0}, {"date": "2023-09-07", "close": 11.86, "volume": 364923.0}, {"date": "2023-09-08", "close": 11.66, "volume": 240129.0}, {"date": "2023-09-11", "close": 11.38, "volume": 314412.0}, {"date": "2023-09-12", "close": 11.11, "volume": 326837.0}, {"date": "2023-09-13", "close": 11.19, "volume": 518099.0}, {"date": "2023-09-14", "close": 11.01, "volume": 293294.0}, {"date": "2023-09-15", "close": 10.41, "volume": 719624.0}, {"date": "2023-09-18", "close": 10.44, "volume": 408600.0}, {"date": "2023-09-19", "close": 10.31, "volume": 771244.0}, {"date": "2023-09-20", "close": 10.61, "volume": 444862.0}, {"date": "2023-09-21", "close": 9.89, "volume": 320222.0}, {"date": "2023-09-22", "close": 9.77, "volume": 256067.0}, {"date": "2023-09-25", "close": 9.84, "volume": 450933.0}, {"date": "2023-09-26", "close": 9.38, "volume": 286038.0}, {"date": "2023-09-27", "close": 9.35, "volume": 264969.0}, {"date": "2023-09-28", "close": 9.66, "volume": 512386.0}, {"date": "2023-09-29", "close": 10.12, "volume": 916574.0}, {"date": "2023-10-02", "close": 10.16, "volume": 611772.0}, {"date": "2023-10-03", "close": 9.77, "volume": 746490.0}, {"date": "2023-10-04", "close": 9.9, "volume": 346167.0}, {"date": "2023-10-05", "close": 9.72, "volume": 454218.0}, {"date": "2023-10-06", "close": 9.85, "volume": 391106.0}, {"date": "2023-10-09", "close": 9.73, "volume": 214198.0}, {"date": "2023-10-10", "close": 9.85, "volume": 198769.0}, {"date": "2023-10-11", "close": 9.22, "volume": 328129.0}, {"date": "2023-10-12", "close": 8.67, "volume": 426631.0}, {"date": "2023-10-13", "close": 8.35, "volume": 613523.0}, {"date": "2023-10-16", "close": 8.48, "volume": 521469.0}, {"date": "2023-10-17", "close": 8.73, "volume": 384923.0}, {"date": "2023-10-18", "close": 8.44, "volume": 286655.0}, {"date": "2023-10-19", "close": 8.15, "volume": 340205.0}, {"date": "2023-10-20", "close": 7.79, "volume": 330552.0}, {"date": "2023-10-23", "close": 7.56, "volume": 472751.0}, {"date": "2023-10-24", "close": 7.58, "volume": 410044.0}, {"date": "2023-10-25", "close": 7.09, "volume": 421034.0}, {"date": "2023-10-26", "close": 6.78, "volume": 443205.0}, {"date": "2023-10-27", "close": 6.86, "volume": 1045457.0}, {"date": "2023-10-30", "close": 7.19, "volume": 955017.0}, {"date": "2023-10-31", "close": 7.49, "volume": 529363.0}, {"date": "2023-11-01", "close": 7.23, "volume": 524750.0}, {"date": "2023-11-02", "close": 7.37, "volume": 484265.0}, {"date": "2023-11-03", "close": 7.6, "volume": 592356.0}, {"date": "2023-11-06", "close": 7.24, "volume": 741119.0}, {"date": "2023-11-07", "close": 7.2, "volume": 296651.0}, {"date": "2023-11-08", "close": 7.38, "volume": 449386.0}, {"date": "2023-11-09", "close": 6.91, "volume": 637292.0}, {"date": "2023-11-10", "close": 6.71, "volume": 597039.0}, {"date": "2023-11-13", "close": 7.38, "volume": 686668.0}, {"date": "2023-11-14", "close": 8.34, "volume": 746564.0}, {"date": "2023-11-15", "close": 8.02, "volume": 589018.0}, {"date": "2023-11-16", "close": 7.86, "volume": 400085.0}, {"date": "2023-11-17", "close": 7.79, "volume": 316819.0}, {"date": "2023-11-20", "close": 7.75, "volume": 300654.0}, {"date": "2023-11-21", "close": 7.54, "volume": 1173413.0}, {"date": "2023-11-22", "close": 7.72, "volume": 617587.0}, {"date": "2023-11-24", "close": 7.65, "volume": 123273.0}, {"date": "2023-11-27", "close": 7.42, "volume": 311722.0}, {"date": "2023-11-28", "close": 7.415, "volume": 228350.0}, {"date": "2023-11-29", "close": 7.39, "volume": 418126.0}, {"date": "2023-11-30", "close": 7.18, "volume": 428781.0}, {"date": "2023-12-01", "close": 7.61, "volume": 848951.0}, {"date": "2023-12-04", "close": 7.71, "volume": 351918.0}, {"date": "2023-12-05", "close": 7.51, "volume": 384970.0}, {"date": "2023-12-06", "close": 7.72, "volume": 772149.0}, {"date": "2023-12-07", "close": 7.7, "volume": 555559.0}, {"date": "2023-12-08", "close": 7.76, "volume": 379012.0}, {"date": "2023-12-11", "close": 7.29, "volume": 490220.0}, {"date": "2023-12-12", "close": 7.34, "volume": 610760.0}, {"date": "2023-12-13", "close": 8.23, "volume": 1486837.0}, {"date": "2023-12-14", "close": 8.87, "volume": 1213283.0}, {"date": "2023-12-15", "close": 8.75, "volume": 1413782.0}, {"date": "2023-12-18", "close": 8.6, "volume": 568165.0}, {"date": "2023-12-19", "close": 9.32, "volume": 776167.0}, {"date": "2023-12-20", "close": 9.01, "volume": 421855.0}, {"date": "2023-12-21", "close": 9.46, "volume": 344200.0}, {"date": "2023-12-22", "close": 9.57, "volume": 427784.0}, {"date": "2023-12-26", "close": 9.51, "volume": 251776.0}, {"date": "2023-12-27", "close": 9.57, "volume": 192042.0}, {"date": "2023-12-28", "close": 9.57, "volume": 230480.0}, {"date": "2023-12-29", "close": 9.26, "volume": 324127.0}, {"date": "2024-01-02", "close": 9.12, "volume": 308265.0}, {"date": "2024-01-03", "close": 9.16, "volume": 690303.0}, {"date": "2024-01-04", "close": 9.22, "volume": 396154.0}, {"date": "2024-01-05", "close": 9.54, "volume": 599565.0}, {"date": "2024-01-08", "close": 9.81, "volume": 524956.0}, {"date": "2024-01-09", "close": 10.64, "volume": 860768.0}, {"date": "2024-01-10", "close": 11.0, "volume": 717910.0}, {"date": "2024-01-11", "close": 11.21, "volume": 699113.0}, {"date": "2024-01-12", "close": 10.99, "volume": 921576.0}, {"date": "2024-01-16", "close": 10.85, "volume": 882172.0}, {"date": "2024-01-17", "close": 10.04, "volume": 429408.0}, {"date": "2024-01-18", "close": 9.83, "volume": 535149.0}, {"date": "2024-01-19", "close": 9.23, "volume": 498641.0}, {"date": "2024-01-22", "close": 9.57, "volume": 410511.0}, {"date": "2024-01-23", "close": 9.29, "volume": 315453.0}, {"date": "2024-01-24", "close": 9.47, "volume": 383149.0}, {"date": "2024-01-25", "close": 9.94, "volume": 1424010.0}, {"date": "2024-01-26", "close": 10.3, "volume": 602567.0}, {"date": "2024-01-29", "close": 10.76, "volume": 425259.0}, {"date": "2024-01-30", "close": 10.28, "volume": 286267.0}, {"date": "2024-01-31", "close": 9.77, "volume": 957697.0}, {"date": "2024-02-01", "close": 9.88, "volume": 504458.0}, {"date": "2024-02-02", "close": 9.92, "volume": 292075.0}, {"date": "2024-02-05", "close": 9.61, "volume": 328766.0}, {"date": "2024-02-06", "close": 9.94, "volume": 282408.0}, {"date": "2024-02-07", "close": 9.78, "volume": 355181.0}, {"date": "2024-02-08", "close": 9.7, "volume": 251636.0}, {"date": "2024-02-09", "close": 9.8, "volume": 337295.0}, {"date": "2024-02-12", "close": 10.26, "volume": 414808.0}, {"date": "2024-02-13", "close": 9.6, "volume": 380926.0}, {"date": "2024-02-14", "close": 9.45, "volume": 1251212.0}, {"date": "2024-02-15", "close": 10.03, "volume": 501126.0}, {"date": "2024-02-16", "close": 9.83, "volume": 361860.0}, {"date": "2024-02-20", "close": 9.71, "volume": 352634.0}, {"date": "2024-02-21", "close": 9.12, "volume": 533354.0}, {"date": "2024-02-22", "close": 8.47, "volume": 641731.0}, {"date": "2024-02-23", "close": 7.78, "volume": 1749611.0}, {"date": "2024-02-26", "close": 7.72, "volume": 828553.0}, {"date": "2024-02-27", "close": 8.31, "volume": 1318215.0}, {"date": "2024-02-28", "close": 8.16, "volume": 940112.0}, {"date": "2024-02-29", "close": 8.32, "volume": 880128.0}, {"date": "2024-03-01", "close": 8.06, "volume": 938588.0}, {"date": "2024-03-04", "close": 8.25, "volume": 695545.0}, {"date": "2024-03-05", "close": 8.65, "volume": 1454622.0}, {"date": "2024-03-06", "close": 8.87, "volume": 661558.0}, {"date": "2024-03-07", "close": 8.91, "volume": 399648.0}, {"date": "2024-03-08", "close": 8.74, "volume": 474103.0}, {"date": "2024-03-11", "close": 8.58, "volume": 416191.0}, {"date": "2024-03-12", "close": 8.15, "volume": 376369.0}, {"date": "2024-03-13", "close": 8.14, "volume": 551469.0}, {"date": "2024-03-14", "close": 7.8, "volume": 675614.0}, {"date": "2024-03-15", "close": 7.82, "volume": 761777.0}, {"date": "2024-03-18", "close": 7.61, "volume": 660737.0}, {"date": "2024-03-19", "close": 7.92, "volume": 609688.0}, {"date": "2024-03-20", "close": 8.05, "volume": 403969.0}, {"date": "2024-03-21", "close": 8.11, "volume": 689527.0}, {"date": "2024-03-22", "close": 7.81, "volume": 595455.0}, {"date": "2024-03-25", "close": 7.47, "volume": 378723.0}, {"date": "2024-03-26", "close": 7.49, "volume": 427338.0}, {"date": "2024-03-27", "close": 7.44, "volume": 482749.0}, {"date": "2024-03-28", "close": 7.53, "volume": 539921.0}, {"date": "2024-04-01", "close": 7.28, "volume": 321599.0}, {"date": "2024-04-02", "close": 6.96, "volume": 664873.0}, {"date": "2024-04-03", "close": 6.69, "volume": 459816.0}, {"date": "2024-04-04", "close": 6.67, "volume": 464049.0}, {"date": "2024-04-05", "close": 6.58, "volume": 676692.0}, {"date": "2024-04-08", "close": 6.6, "volume": 517960.0}, {"date": "2024-04-09", "close": 6.68, "volume": 872934.0}, {"date": "2024-04-10", "close": 6.23, "volume": 1066107.0}, {"date": "2024-04-11", "close": 6.4, "volume": 461596.0}, {"date": "2024-04-12", "close": 6.09, "volume": 370935.0}, {"date": "2024-04-15", "close": 5.67, "volume": 1080689.0}, {"date": "2024-04-16", "close": 5.53, "volume": 516914.0}, {"date": "2024-04-17", "close": 5.625, "volume": 585287.0}, {"date": "2024-04-18", "close": 5.695, "volume": 465587.0}, {"date": "2024-04-19", "close": 5.58, "volume": 563701.0}, {"date": "2024-04-22", "close": 5.56, "volume": 601349.0}, {"date": "2024-04-23", "close": 5.6, "volume": 493212.0}, {"date": "2024-04-24", "close": 6.03, "volume": 781634.0}, {"date": "2024-04-25", "close": 5.6, "volume": 699349.0}, {"date": "2024-04-26", "close": 6.03, "volume": 692662.0}, {"date": "2024-04-29", "close": 6.34, "volume": 926159.0}, {"date": "2024-04-30", "close": 6.22, "volume": 1021398.0}, {"date": "2024-05-01", "close": 6.31, "volume": 419289.0}, {"date": "2024-05-02", "close": 6.54, "volume": 814394.0}, {"date": "2024-05-03", "close": 6.48, "volume": 350508.0}, {"date": "2024-05-06", "close": 6.95, "volume": 775352.0}, {"date": "2024-05-07", "close": 6.78, "volume": 641128.0}, {"date": "2024-05-08", "close": 6.65, "volume": 959335.0}, {"date": "2024-05-09", "close": 6.67, "volume": 1194807.0}, {"date": "2024-05-10", "close": 6.41, "volume": 1206714.0}, {"date": "2024-05-13", "close": 6.79, "volume": 741984.0}, {"date": "2024-05-14", "close": 6.84, "volume": 786619.0}, {"date": "2024-05-15", "close": 6.78, "volume": 514816.0}, {"date": "2024-05-16", "close": 7.03, "volume": 519564.0}, {"date": "2024-05-17", "close": 6.95, "volume": 473783.0}, {"date": "2024-05-20", "close": 6.915, "volume": 567030.0}, {"date": "2024-05-21", "close": 6.77, "volume": 327201.0}, {"date": "2024-05-22", "close": 6.85, "volume": 364382.0}, {"date": "2024-05-23", "close": 6.65, "volume": 357083.0}, {"date": "2024-05-24", "close": 6.73, "volume": 468771.0}, {"date": "2024-05-28", "close": 6.83, "volume": 290845.0}, {"date": "2024-05-29", "close": 6.54, "volume": 360005.0}, {"date": "2024-05-30", "close": 6.51, "volume": 380869.0}, {"date": "2024-05-31", "close": 6.63, "volume": 1898275.0}, {"date": "2024-06-03", "close": 6.43, "volume": 676727.0}, {"date": "2024-06-04", "close": 6.63, "volume": 440555.0}, {"date": "2024-06-05", "close": 6.7, "volume": 571328.0}, {"date": "2024-06-06", "close": 6.62, "volume": 393468.0}, {"date": "2024-06-07", "close": 6.5, "volume": 325797.0}, {"date": "2024-06-10", "close": 6.68, "volume": 297869.0}, {"date": "2024-06-11", "close": 6.54, "volume": 273787.0}, {"date": "2024-06-12", "close": 6.68, "volume": 363627.0}, {"date": "2024-06-13", "close": 6.32, "volume": 446896.0}, {"date": "2024-06-14", "close": 6.46, "volume": 344748.0}, {"date": "2024-06-17", "close": 6.42, "volume": 382061.0}, {"date": "2024-06-18", "close": 6.34, "volume": 315285.0}, {"date": "2024-06-20", "close": 6.04, "volume": 286374.0}, {"date": "2024-06-21", "close": 6.13, "volume": 479127.0}, {"date": "2024-06-24", "close": 6.05, "volume": 298881.0}, {"date": "2024-06-25", "close": 6.05, "volume": 260686.0}, {"date": "2024-06-26", "close": 6.1, "volume": 328509.0}, {"date": "2024-06-27", "close": 6.05, "volume": 326769.0}, {"date": "2024-06-28", "close": 6.39, "volume": 2475313.0}, {"date": "2024-07-01", "close": 6.07, "volume": 870114.0}, {"date": "2024-07-02", "close": 6.1, "volume": 438324.0}, {"date": "2024-07-03", "close": 6.18, "volume": 171953.0}, {"date": "2024-07-05", "close": 6.19, "volume": 335969.0}, {"date": "2024-07-08", "close": 6.22, "volume": 308784.0}, {"date": "2024-07-09", "close": 6.14, "volume": 379428.0}, {"date": "2024-07-10", "close": 5.86, "volume": 447675.0}, {"date": "2024-07-11", "close": 6.36, "volume": 603336.0}, {"date": "2024-07-12", "close": 6.47, "volume": 581009.0}, {"date": "2024-07-15", "close": 6.51, "volume": 456814.0}, {"date": "2024-07-16", "close": 7.35, "volume": 810985.0}, {"date": "2024-07-17", "close": 7.32, "volume": 858135.0}, {"date": "2024-07-18", "close": 6.94, "volume": 513657.0}, {"date": "2024-07-19", "close": 7.26, "volume": 513691.0}, {"date": "2024-07-22", "close": 7.39, "volume": 459151.0}, {"date": "2024-07-23", "close": 7.77, "volume": 471890.0}, {"date": "2024-07-24", "close": 7.62, "volume": 426576.0}, {"date": "2024-07-25", "close": 7.79, "volume": 607856.0}, {"date": "2024-07-26", "close": 7.73, "volume": 345201.0}, {"date": "2024-07-29", "close": 7.69, "volume": 204844.0}, {"date": "2024-07-30", "close": 7.63, "volume": 199661.0}, {"date": "2024-07-31", "close": 7.37, "volume": 415254.0}, {"date": "2024-08-01", "close": 7.11, "volume": 389959.0}, {"date": "2024-08-02", "close": 6.71, "volume": 322764.0}, {"date": "2024-08-05", "close": 6.02, "volume": 515717.0}, {"date": "2024-08-06", "close": 5.93, "volume": 570021.0}, {"date": "2024-08-07", "close": 5.48, "volume": 818699.0}, {"date": "2024-08-08", "close": 7.55, "volume": 2666629.0}, {"date": "2024-08-09", "close": 6.65, "volume": 741871.0}, {"date": "2024-08-12", "close": 6.36, "volume": 564758.0}, {"date": "2024-08-13", "close": 6.45, "volume": 636210.0}, {"date": "2024-08-14", "close": 6.32, "volume": 296882.0}, {"date": "2024-08-15", "close": 6.77, "volume": 437065.0}, {"date": "2024-08-16", "close": 6.755, "volume": 556798.0}, {"date": "2024-08-19", "close": 6.84, "volume": 280544.0}, {"date": "2024-08-20", "close": 7.05, "volume": 447919.0}, {"date": "2024-08-21", "close": 7.15, "volume": 306648.0}, {"date": "2024-08-22", "close": 7.06, "volume": 383589.0}, {"date": "2024-08-23", "close": 7.27, "volume": 526508.0}, {"date": "2024-08-26", "close": 7.16, "volume": 432624.0}, {"date": "2024-08-27", "close": 6.91, "volume": 227927.0}, {"date": "2024-08-28", "close": 6.82, "volume": 391632.0}, {"date": "2024-08-29", "close": 6.92, "volume": 281281.0}, {"date": "2024-08-30", "close": 7.19, "volume": 318076.0}, {"date": "2024-09-03", "close": 7.25, "volume": 587287.0}, {"date": "2024-09-04", "close": 7.54, "volume": 773246.0}, {"date": "2024-09-05", "close": 7.38, "volume": 518150.0}, {"date": "2024-09-06", "close": 7.29, "volume": 452020.0}, {"date": "2024-09-09", "close": 7.48, "volume": 475726.0}, {"date": "2024-09-10", "close": 7.85, "volume": 534986.0}, {"date": "2024-09-11", "close": 7.95, "volume": 456797.0}, {"date": "2024-09-12", "close": 8.02, "volume": 345662.0}, {"date": "2024-09-13", "close": 8.44, "volume": 579189.0}, {"date": "2024-09-16", "close": 8.52, "volume": 585708.0}, {"date": "2024-09-17", "close": 8.7, "volume": 728568.0}, {"date": "2024-09-18", "close": 8.74, "volume": 601119.0}, {"date": "2024-09-19", "close": 8.83, "volume": 448396.0}, {"date": "2024-09-20", "close": 8.69, "volume": 908511.0}, {"date": "2024-09-23", "close": 8.2, "volume": 459300.0}, {"date": "2024-09-24", "close": 8.08, "volume": 890272.0}, {"date": "2024-09-25", "close": 8.23, "volume": 494688.0}, {"date": "2024-09-26", "close": 8.39, "volume": 724421.0}, {"date": "2024-09-27", "close": 8.31, "volume": 223019.0}, {"date": "2024-09-30", "close": 8.14, "volume": 285379.0}, {"date": "2024-10-01", "close": 8.05, "volume": 307207.0}, {"date": "2024-10-02", "close": 7.9, "volume": 209796.0}, {"date": "2024-10-03", "close": 7.63, "volume": 187041.0}, {"date": "2024-10-04", "close": 7.7, "volume": 266854.0}, {"date": "2024-10-07", "close": 7.62, "volume": 279587.0}, {"date": "2024-10-08", "close": 7.83, "volume": 287288.0}, {"date": "2024-10-09", "close": 7.91, "volume": 311397.0}, {"date": "2024-10-10", "close": 7.85, "volume": 266466.0}, {"date": "2024-10-11", "close": 8.14, "volume": 273721.0}, {"date": "2024-10-14", "close": 8.23, "volume": 286344.0}, {"date": "2024-10-15", "close": 8.52, "volume": 678524.0}, {"date": "2024-10-16", "close": 8.72, "volume": 517370.0}, {"date": "2024-10-17", "close": 8.65, "volume": 227785.0}, {"date": "2024-10-18", "close": 8.66, "volume": 299184.0}, {"date": "2024-10-21", "close": 8.6, "volume": 665478.0}, {"date": "2024-10-22", "close": 8.63, "volume": 1170034.0}, {"date": "2024-10-23", "close": 8.08, "volume": 550855.0}, {"date": "2024-10-24", "close": 7.78, "volume": 697711.0}, {"date": "2024-10-25", "close": 7.66, "volume": 367425.0}, {"date": "2024-10-28", "close": 7.93, "volume": 429200.0}, {"date": "2024-10-29", "close": 7.91, "volume": 323470.0}, {"date": "2024-10-30", "close": 8.04, "volume": 328066.0}, {"date": "2024-10-31", "close": 7.77, "volume": 720284.0}, {"date": "2024-11-01", "close": 7.7, "volume": 388823.0}, {"date": "2024-11-04", "close": 7.68, "volume": 503430.0}, {"date": "2024-11-05", "close": 7.76, "volume": 403964.0}, {"date": "2024-11-06", "close": 8.25, "volume": 619847.0}, {"date": "2024-11-07", "close": 8.86, "volume": 820145.0}, {"date": "2024-11-08", "close": 8.24, "volume": 674743.0}, {"date": "2024-11-11", "close": 8.32, "volume": 592576.0}, {"date": "2024-11-12", "close": 8.13, "volume": 543839.0}, {"date": "2024-11-13", "close": 8.66, "volume": 481528.0}, {"date": "2024-11-14", "close": 8.45, "volume": 388933.0}, {"date": "2024-11-15", "close": 7.65, "volume": 735511.0}, {"date": "2024-11-18", "close": 7.53, "volume": 524727.0}, {"date": "2024-11-19", "close": 7.54, "volume": 315895.0}, {"date": "2024-11-20", "close": 7.36, "volume": 472361.0}, {"date": "2024-11-21", "close": 7.66, "volume": 653399.0}, {"date": "2024-11-22", "close": 8.13, "volume": 492210.0}, {"date": "2024-11-25", "close": 8.52, "volume": 555155.0}, {"date": "2024-11-26", "close": 8.5, "volume": 434240.0}, {"date": "2024-11-27", "close": 8.65, "volume": 470217.0}, {"date": "2024-11-29", "close": 8.83, "volume": 241715.0}, {"date": "2024-12-02", "close": 9.02, "volume": 946180.0}, {"date": "2024-12-03", "close": 7.94, "volume": 670110.0}, {"date": "2024-12-04", "close": 7.93, "volume": 1292544.0}, {"date": "2024-12-05", "close": 8.25, "volume": 931700.0}, {"date": "2024-12-06", "close": 8.35, "volume": 565058.0}, {"date": "2024-12-09", "close": 8.34, "volume": 474219.0}, {"date": "2024-12-10", "close": 8.37, "volume": 393567.0}, {"date": "2024-12-11", "close": 8.36, "volume": 311401.0}, {"date": "2024-12-12", "close": 8.01, "volume": 370653.0}, {"date": "2024-12-13", "close": 7.99, "volume": 421029.0}, {"date": "2024-12-16", "close": 7.85, "volume": 501700.0}, {"date": "2024-12-17", "close": 7.65, "volume": 337010.0}, {"date": "2024-12-18", "close": 7.27, "volume": 581460.0}, {"date": "2024-12-19", "close": 6.97, "volume": 836247.0}, {"date": "2024-12-20", "close": 7.09, "volume": 937597.0}, {"date": "2024-12-23", "close": 6.94, "volume": 462649.0}, {"date": "2024-12-24", "close": 6.9, "volume": 185734.0}, {"date": "2024-12-26", "close": 7.09, "volume": 601703.0}, {"date": "2024-12-27", "close": 7.08, "volume": 560524.0}, {"date": "2024-12-30", "close": 7.01, "volume": 506761.0}, {"date": "2024-12-31", "close": 7.07, "volume": 445136.0}, {"date": "2025-01-02", "close": 7.335, "volume": 338216.0}, {"date": "2025-01-03", "close": 7.42, "volume": 409605.0}, {"date": "2025-01-06", "close": 7.4, "volume": 613892.0}, {"date": "2025-01-07", "close": 6.98, "volume": 663042.0}, {"date": "2025-01-08", "close": 7.36, "volume": 780114.0}, {"date": "2025-01-10", "close": 6.89, "volume": 477500.0}, {"date": "2025-01-13", "close": 6.49, "volume": 687646.0}, {"date": "2025-01-14", "close": 5.9, "volume": 1107750.0}, {"date": "2025-01-15", "close": 5.76, "volume": 1529852.0}, {"date": "2025-01-16", "close": 5.5, "volume": 1157402.0}, {"date": "2025-01-17", "close": 5.49, "volume": 1776096.0}, {"date": "2025-01-21", "close": 5.68, "volume": 1360830.0}, {"date": "2025-01-22", "close": 5.61, "volume": 820948.0}, {"date": "2025-01-23", "close": 5.79, "volume": 770580.0}, {"date": "2025-01-24", "close": 5.77, "volume": 480716.0}, {"date": "2025-01-27", "close": 5.68, "volume": 682956.0}, {"date": "2025-01-28", "close": 5.8, "volume": 585798.0}, {"date": "2025-01-29", "close": 5.63, "volume": 503320.0}, {"date": "2025-01-30", "close": 5.52, "volume": 938432.0}, {"date": "2025-01-31", "close": 5.63, "volume": 951845.0}, {"date": "2025-02-03", "close": 5.47, "volume": 566590.0}, {"date": "2025-02-04", "close": 5.62, "volume": 679937.0}, {"date": "2025-02-05", "close": 5.89, "volume": 663923.0}, {"date": "2025-02-06", "close": 5.49, "volume": 722315.0}, {"date": "2025-02-07", "close": 5.7, "volume": 971564.0}, {"date": "2025-02-10", "close": 5.75, "volume": 516478.0}, {"date": "2025-02-11", "close": 5.5, "volume": 572728.0}, {"date": "2025-02-12", "close": 5.44, "volume": 873852.0}, {"date": "2025-02-13", "close": 5.55, "volume": 566420.0}, {"date": "2025-02-14", "close": 5.42, "volume": 645369.0}, {"date": "2025-02-18", "close": 5.4, "volume": 840814.0}, {"date": "2025-02-19", "close": 5.55, "volume": 857506.0}, {"date": "2025-02-20", "close": 5.39, "volume": 456934.0}, {"date": "2025-02-21", "close": 5.23, "volume": 633012.0}, {"date": "2025-02-24", "close": 5.01, "volume": 1050392.0}, {"date": "2025-02-25", "close": 4.95, "volume": 779430.0}, {"date": "2025-02-26", "close": 4.94, "volume": 768185.0}, {"date": "2025-02-27", "close": 4.39, "volume": 2137314.0}, {"date": "2025-02-28", "close": 4.67, "volume": 2010818.0}, {"date": "2025-03-03", "close": 4.6, "volume": 1850502.0}, {"date": "2025-03-04", "close": 4.52, "volume": 1387008.0}, {"date": "2025-03-05", "close": 4.55, "volume": 940780.0}, {"date": "2025-03-06", "close": 4.43, "volume": 1496366.0}, {"date": "2025-03-07", "close": 4.29, "volume": 802472.0}, {"date": "2025-03-10", "close": 3.97, "volume": 1010415.0}, {"date": "2025-03-11", "close": 4.17, "volume": 775146.0}, {"date": "2025-03-12", "close": 4.43, "volume": 810080.0}, {"date": "2025-03-13", "close": 4.11, "volume": 505148.0}, {"date": "2025-03-14", "close": 4.14, "volume": 307047.0}, {"date": "2025-03-17", "close": 4.45, "volume": 673160.0}, {"date": "2025-03-18", "close": 4.45, "volume": 842848.0}, {"date": "2025-03-19", "close": 4.51, "volume": 842213.0}, {"date": "2025-03-20", "close": 4.33, "volume": 415786.0}, {"date": "2025-03-21", "close": 4.41, "volume": 737278.0}, {"date": "2025-03-24", "close": 4.46, "volume": 541766.0}, {"date": "2025-03-25", "close": 4.47, "volume": 468533.0}, {"date": "2025-03-26", "close": 4.53, "volume": 784255.0}, {"date": "2025-03-27", "close": 4.6, "volume": 669832.0}, {"date": "2025-03-28", "close": 4.55, "volume": 884330.0}, {"date": "2025-03-31", "close": 4.53, "volume": 686072.0}, {"date": "2025-04-01", "close": 4.33, "volume": 614253.0}, {"date": "2025-04-02", "close": 4.45, "volume": 441113.0}, {"date": "2025-04-03", "close": 4.14, "volume": 526803.0}, {"date": "2025-04-04", "close": 4.01, "volume": 940054.0}, {"date": "2025-04-07", "close": 3.99, "volume": 539204.0}, {"date": "2025-04-08", "close": 3.82, "volume": 689461.0}, {"date": "2025-04-09", "close": 4.02, "volume": 1046467.0}, {"date": "2025-04-10", "close": 3.83, "volume": 589658.0}, {"date": "2025-04-11", "close": 3.93, "volume": 437085.0}, {"date": "2025-04-14", "close": 3.84, "volume": 412824.0}, {"date": "2025-04-15", "close": 3.7, "volume": 412363.0}, {"date": "2025-04-16", "close": 3.75, "volume": 575681.0}, {"date": "2025-04-17", "close": 3.84, "volume": 465545.0}, {"date": "2025-04-21", "close": 3.58, "volume": 371617.0}, {"date": "2025-04-22", "close": 3.66, "volume": 570577.0}, {"date": "2025-04-23", "close": 3.9, "volume": 881086.0}, {"date": "2025-04-24", "close": 3.98, "volume": 598459.0}, {"date": "2025-04-25", "close": 4.1, "volume": 600761.0}, {"date": "2025-04-28", "close": 4.06, "volume": 392165.0}, {"date": "2025-04-29", "close": 4.07, "volume": 517107.0}, {"date": "2025-04-30", "close": 3.95, "volume": 345796.0}, {"date": "2025-05-01", "close": 3.99, "volume": 310401.0}, {"date": "2025-05-02", "close": 4.19, "volume": 520454.0}, {"date": "2025-05-05", "close": 4.07, "volume": 284734.0}, {"date": "2025-05-06", "close": 4.07, "volume": 561165.0}, {"date": "2025-05-07", "close": 3.97, "volume": 889001.0}, {"date": "2025-05-08", "close": 4.18, "volume": 1029594.0}, {"date": "2025-05-09", "close": 4.13, "volume": 485901.0}, {"date": "2025-05-12", "close": 4.52, "volume": 671769.0}, {"date": "2025-05-13", "close": 4.29, "volume": 631371.0}, {"date": "2025-05-14", "close": 4.18, "volume": 476204.0}, {"date": "2025-05-15", "close": 4.11, "volume": 429274.0}, {"date": "2025-05-16", "close": 4.06, "volume": 378812.0}, {"date": "2025-05-19", "close": 3.9, "volume": 435753.0}, {"date": "2025-05-20", "close": 3.94, "volume": 264143.0}, {"date": "2025-05-21", "close": 3.74, "volume": 545637.0}, {"date": "2025-05-22", "close": 3.655, "volume": 395646.0}, {"date": "2025-05-23", "close": 3.65, "volume": 417826.0}, {"date": "2025-05-27", "close": 3.78, "volume": 405580.0}, {"date": "2025-05-28", "close": 3.68, "volume": 293610.0}, {"date": "2025-05-29", "close": 3.74, "volume": 744055.0}, {"date": "2025-05-30", "close": 3.8, "volume": 565285.0}, {"date": "2025-06-02", "close": 3.79, "volume": 948319.0}, {"date": "2025-06-03", "close": 4.04, "volume": 592494.0}, {"date": "2025-06-04", "close": 3.95, "volume": 670813.0}, {"date": "2025-06-05", "close": 3.84, "volume": 267706.0}, {"date": "2025-06-06", "close": 4.1, "volume": 2099809.0}, {"date": "2025-06-09", "close": 4.16, "volume": 535112.0}, {"date": "2025-06-10", "close": 4.14, "volume": 384945.0}, {"date": "2025-06-11", "close": 3.96, "volume": 330970.0}, {"date": "2025-06-12", "close": 3.98, "volume": 656710.0}, {"date": "2025-06-13", "close": 3.795, "volume": 400659.0}, {"date": "2025-06-16", "close": 3.88, "volume": 405620.0}, {"date": "2025-06-17", "close": 3.81, "volume": 512095.0}, {"date": "2025-06-18", "close": 3.65, "volume": 365927.0}, {"date": "2025-06-20", "close": 3.6, "volume": 799480.0}, {"date": "2025-06-23", "close": 3.745, "volume": 575339.0}, {"date": "2025-06-24", "close": 3.745, "volume": 463144.0}, {"date": "2025-06-25", "close": 3.77, "volume": 399251.0}, {"date": "2025-06-26", "close": 3.745, "volume": 485691.0}, {"date": "2025-06-27", "close": 3.81, "volume": 2336227.0}, {"date": "2025-06-30", "close": 3.77, "volume": 530803.0}, {"date": "2025-07-01", "close": 4.05, "volume": 772660.0}, {"date": "2025-07-02", "close": 4.06, "volume": 593943.0}, {"date": "2025-07-03", "close": 4.06, "volume": 299053.0}, {"date": "2025-07-07", "close": 3.95, "volume": 482261.0}, {"date": "2025-07-08", "close": 4.04, "volume": 524010.0}, {"date": "2025-07-09", "close": 4.03, "volume": 585218.0}, {"date": "2025-07-10", "close": 3.99, "volume": 335376.0}, {"date": "2025-07-11", "close": 3.89, "volume": 274259.0}, {"date": "2025-07-14", "close": 3.86, "volume": 332220.0}, {"date": "2025-07-15", "close": 3.74, "volume": 434092.0}, {"date": "2025-07-16", "close": 3.79, "volume": 436749.0}, {"date": "2025-07-17", "close": 3.75, "volume": 361396.0}, {"date": "2025-07-18", "close": 3.65, "volume": 450871.0}, {"date": "2025-07-21", "close": 3.87, "volume": 470487.0}, {"date": "2025-07-22", "close": 3.94, "volume": 454599.0}, {"date": "2025-07-23", "close": 4.05, "volume": 414242.0}, {"date": "2025-07-24", "close": 3.85, "volume": 399946.0}, {"date": "2025-07-25", "close": 3.88, "volume": 558084.0}, {"date": "2025-07-28", "close": 4.09, "volume": 440287.0}, {"date": "2025-07-29", "close": 3.92, "volume": 419557.0}, {"date": "2025-07-30", "close": 3.68, "volume": 434731.0}, {"date": "2025-07-31", "close": 3.65, "volume": 450362.0}, {"date": "2025-08-01", "close": 3.52, "volume": 723282.0}, {"date": "2025-08-04", "close": 3.63, "volume": 485002.0}, {"date": "2025-08-05", "close": 3.82, "volume": 567361.0}, {"date": "2025-08-06", "close": 3.82, "volume": 492189.0}, {"date": "2025-08-07", "close": 3.69, "volume": 1106862.0}, {"date": "2025-08-08", "close": 2.83, "volume": 3211424.0}, {"date": "2025-08-11", "close": 2.7, "volume": 1676090.0}, {"date": "2025-08-12", "close": 3.0, "volume": 1657514.0}, {"date": "2025-08-13", "close": 3.22, "volume": 1376932.0}, {"date": "2025-08-14", "close": 2.925, "volume": 953967.0}, {"date": "2025-08-15", "close": 2.92, "volume": 911729.0}, {"date": "2025-08-18", "close": 3.0, "volume": 1017712.0}, {"date": "2025-08-19", "close": 3.0, "volume": 809954.0}, {"date": "2025-08-20", "close": 2.92, "volume": 717818.0}, {"date": "2025-08-21", "close": 3.06, "volume": 845183.0}, {"date": "2025-08-22", "close": 3.28, "volume": 1036860.0}, {"date": "2025-08-25", "close": 3.34, "volume": 991177.0}, {"date": "2025-08-26", "close": 3.5, "volume": 1144131.0}, {"date": "2025-08-27", "close": 3.69, "volume": 1370011.0}, {"date": "2025-08-28", "close": 3.65, "volume": 831949.0}, {"date": "2025-08-29", "close": 3.39, "volume": 985743.0}, {"date": "2025-09-02", "close": 3.4, "volume": 1101839.0}, {"date": "2025-09-03", "close": 3.24, "volume": 1065747.0}, {"date": "2025-09-04", "close": 3.3, "volume": 874650.0}, {"date": "2025-09-05", "close": 3.38, "volume": 789220.0}, {"date": "2025-09-08", "close": 3.38, "volume": 760046.0}, {"date": "2025-09-09", "close": 3.4, "volume": 641764.0}, {"date": "2025-09-10", "close": 3.26, "volume": 609719.0}, {"date": "2025-09-11", "close": 3.24, "volume": 567707.0}, {"date": "2025-09-12", "close": 3.13, "volume": 776691.0}, {"date": "2025-09-15", "close": 3.01, "volume": 1035315.0}, {"date": "2025-09-16", "close": 2.88, "volume": 611940.0}, {"date": "2025-09-17", "close": 2.81, "volume": 641171.0}, {"date": "2025-09-18", "close": 3.02, "volume": 506511.0}, {"date": "2025-09-19", "close": 2.89, "volume": 878274.0}, {"date": "2025-09-22", "close": 2.95, "volume": 351307.0}, {"date": "2025-09-23", "close": 2.85, "volume": 404092.0}, {"date": "2025-09-24", "close": 2.86, "volume": 419523.0}, {"date": "2025-09-25", "close": 2.81, "volume": 530688.0}, {"date": "2025-09-26", "close": 2.8, "volume": 566429.0}, {"date": "2025-09-29", "close": 2.92, "volume": 302081.0}, {"date": "2025-09-30", "close": 2.85, "volume": 804763.0}, {"date": "2025-10-01", "close": 2.81, "volume": 406113.0}, {"date": "2025-10-02", "close": 2.8, "volume": 390481.0}, {"date": "2025-10-03", "close": 2.96, "volume": 453070.0}, {"date": "2025-10-06", "close": 2.96, "volume": 350414.0}, {"date": "2025-10-07", "close": 2.85, "volume": 254654.0}, {"date": "2025-10-08", "close": 2.85, "volume": 343915.0}, {"date": "2025-10-09", "close": 2.78, "volume": 582709.0}, {"date": "2025-10-10", "close": 2.65, "volume": 710495.0}, {"date": "2025-10-13", "close": 2.71, "volume": 545539.0}, {"date": "2025-10-14", "close": 2.9, "volume": 277916.0}, {"date": "2025-10-15", "close": 3.06, "volume": 452261.0}, {"date": "2025-10-16", "close": 3.09, "volume": 620903.0}, {"date": "2025-10-17", "close": 3.05, "volume": 475909.0}, {"date": "2025-10-20", "close": 3.12, "volume": 564776.0}, {"date": "2025-10-21", "close": 3.18, "volume": 398668.0}, {"date": "2025-10-22", "close": 3.16, "volume": 296074.0}, {"date": "2025-10-23", "close": 3.06, "volume": 297739.0}, {"date": "2025-10-24", "close": 3.24, "volume": 362068.0}, {"date": "2025-10-27", "close": 3.46, "volume": 940041.0}, {"date": "2025-10-28", "close": 3.38, "volume": 778423.0}, {"date": "2025-10-29", "close": 3.34, "volume": 1058453.0}, {"date": "2025-10-30", "close": 3.28, "volume": 417887.0}, {"date": "2025-10-31", "close": 3.23, "volume": 472387.0}, {"date": "2025-11-03", "close": 3.14, "volume": 453177.0}, {"date": "2025-11-04", "close": 3.03, "volume": 678531.0}, {"date": "2025-11-05", "close": 3.05, "volume": 401746.0}, {"date": "2025-11-06", "close": 2.96, "volume": 636273.0}, {"date": "2025-11-07", "close": 2.83, "volume": 484509.0}, {"date": "2025-11-10", "close": 2.85, "volume": 1002808.0}, {"date": "2025-11-11", "close": 2.69, "volume": 964178.0}, {"date": "2025-11-12", "close": 2.46, "volume": 1079756.0}, {"date": "2025-11-13", "close": 2.35, "volume": 1732980.0}, {"date": "2025-11-14", "close": 2.265, "volume": 688690.0}, {"date": "2025-11-17", "close": 2.24, "volume": 796024.0}, {"date": "2025-11-18", "close": 2.17, "volume": 564334.0}, {"date": "2025-11-19", "close": 2.11, "volume": 528952.0}, {"date": "2025-11-20", "close": 2.03, "volume": 743909.0}, {"date": "2025-11-21", "close": 2.36, "volume": 939438.0}, {"date": "2025-11-24", "close": 2.51, "volume": 1151844.0}, {"date": "2025-11-25", "close": 2.77, "volume": 984094.0}, {"date": "2025-11-26", "close": 2.92, "volume": 1002748.0}, {"date": "2025-11-28", "close": 2.99, "volume": 386504.0}, {"date": "2025-12-01", "close": 2.91, "volume": 1307146.0}, {"date": "2025-12-02", "close": 2.76, "volume": 1237411.0}, {"date": "2025-12-03", "close": 2.72, "volume": 786239.0}, {"date": "2025-12-04", "close": 2.69, "volume": 408651.0}, {"date": "2025-12-05", "close": 2.6, "volume": 437017.0}, {"date": "2025-12-08", "close": 2.64, "volume": 413145.0}, {"date": "2025-12-09", "close": 2.61, "volume": 493261.0}, {"date": "2025-12-10", "close": 2.64, "volume": 641897.0}, {"date": "2025-12-11", "close": 2.56, "volume": 808711.0}, {"date": "2025-12-12", "close": 2.46, "volume": 625411.0}, {"date": "2025-12-15", "close": 2.35, "volume": 946687.0}, {"date": "2025-12-16", "close": 2.44, "volume": 558006.0}, {"date": "2025-12-17", "close": 2.39, "volume": 398040.0}, {"date": "2025-12-18", "close": 2.37, "volume": 551462.0}, {"date": "2025-12-19", "close": 2.35, "volume": 644134.0}, {"date": "2025-12-22", "close": 2.44, "volume": 556601.0}, {"date": "2025-12-23", "close": 2.35, "volume": 862952.0}, {"date": "2025-12-24", "close": 2.38, "volume": 274702.0}, {"date": "2025-12-26", "close": 2.42, "volume": 287825.0}, {"date": "2025-12-29", "close": 2.52, "volume": 658784.0}, {"date": "2025-12-30", "close": 2.38, "volume": 803875.0}, {"date": "2025-12-31", "close": 2.39, "volume": 590491.0}, {"date": "2026-01-02", "close": 2.28, "volume": 543205.0}, {"date": "2026-01-05", "close": 2.29, "volume": 547286.0}, {"date": "2026-01-06", "close": 2.38, "volume": 536552.0}, {"date": "2026-01-07", "close": 2.5, "volume": 553334.0}, {"date": "2026-01-08", "close": 2.45, "volume": 442599.0}, {"date": "2026-01-09", "close": 2.47, "volume": 385138.0}, {"date": "2026-01-12", "close": 2.46, "volume": 346175.0}, {"date": "2026-01-13", "close": 2.4, "volume": 619770.0}, {"date": "2026-01-14", "close": 2.31, "volume": 668182.0}, {"date": "2026-01-15", "close": 2.34, "volume": 619268.0}, {"date": "2026-01-16", "close": 2.31, "volume": 724610.0}, {"date": "2026-01-20", "close": 2.21, "volume": 668612.0}, {"date": "2026-01-21", "close": 2.3, "volume": 715290.0}, {"date": "2026-01-22", "close": 2.36, "volume": 550783.0}, {"date": "2026-01-23", "close": 2.25, "volume": 662876.0}, {"date": "2026-01-26", "close": 2.21, "volume": 325661.0}, {"date": "2026-01-27", "close": 2.22, "volume": 674500.0}, {"date": "2026-01-28", "close": 2.19, "volume": 564908.0}, {"date": "2026-01-29", "close": 2.16, "volume": 440563.0}, {"date": "2026-01-30", "close": 2.15, "volume": 1006895.0}, {"date": "2026-02-02", "close": 2.3, "volume": 722937.0}, {"date": "2026-02-03", "close": 2.18, "volume": 721684.0}, {"date": "2026-02-04", "close": 2.17, "volume": 942163.0}, {"date": "2026-02-05", "close": 2.09, "volume": 905520.0}, {"date": "2026-02-06", "close": 2.15, "volume": 984066.0}, {"date": "2026-02-09", "close": 2.16, "volume": 489940.0}, {"date": "2026-02-10", "close": 2.06, "volume": 1060431.0}, {"date": "2026-02-11", "close": 1.99, "volume": 1193598.0}, {"date": "2026-02-12", "close": 1.84, "volume": 1071901.0}, {"date": "2026-02-13", "close": 1.84, "volume": 1031696.0}, {"date": "2026-02-17", "close": 1.73, "volume": 1439484.0}, {"date": "2026-02-18", "close": 1.77, "volume": 1653895.0}, {"date": "2026-02-19", "close": 1.86, "volume": 1627473.0}, {"date": "2026-02-20", "close": 1.79, "volume": 769664.0}, {"date": "2026-02-23", "close": 1.7, "volume": 849212.0}, {"date": "2026-02-24", "close": 1.73, "volume": 951059.0}, {"date": "2026-02-25", "close": 1.79, "volume": 885067.0}, {"date": "2026-02-26", "close": 1.75, "volume": 1148283.0}, {"date": "2026-02-27", "close": 1.62, "volume": 1097316.0}, {"date": "2026-03-02", "close": 1.68, "volume": 1536129.0}, {"date": "2026-03-03", "close": 1.72, "volume": 1585344.0}, {"date": "2026-03-04", "close": 1.95, "volume": 1141678.0}, {"date": "2026-03-05", "close": 1.93, "volume": 780604.0}, {"date": "2026-03-06", "close": 1.95, "volume": 775215.0}, {"date": "2026-03-09", "close": 1.91, "volume": 501243.0}, {"date": "2026-03-10", "close": 1.82, "volume": 587804.0}, {"date": "2026-03-11", "close": 1.86, "volume": 424776.0}, {"date": "2026-03-12", "close": 1.79, "volume": 550959.0}, {"date": "2026-03-13", "close": 1.32, "volume": 2546457.0}, {"date": "2026-03-16", "close": 1.215, "volume": 1178580.0}, {"date": "2026-03-17", "close": 1.17, "volume": 1510690.0}, {"date": "2026-03-18", "close": 1.16, "volume": 1295694.0}, {"date": "2026-03-19", "close": 1.215, "volume": 690337.0}, {"date": "2026-03-20", "close": 1.23, "volume": 894843.0}, {"date": "2026-03-23", "close": 1.21, "volume": 827405.0}, {"date": "2026-03-24", "close": 1.095, "volume": 505598.0}, {"date": "2026-03-25", "close": 1.1, "volume": 554066.0}, {"date": "2026-03-26", "close": 1.1, "volume": 655754.0}, {"date": "2026-03-27", "close": 1.1, "volume": 705409.0}, {"date": "2026-03-30", "close": 1.18, "volume": 958211.0}, {"date": "2026-03-31", "close": 1.27, "volume": 620958.0}, {"date": "2026-04-01", "close": 1.16, "volume": 669166.0}, {"date": "2026-04-02", "close": 1.17, "volume": 411060.0}, {"date": "2026-04-06", "close": 1.155, "volume": 235030.0}, {"date": "2026-04-07", "close": 1.1, "volume": 367127.0}, {"date": "2026-04-08", "close": 1.03, "volume": 714453.0}, {"date": "2026-04-09", "close": 1.01, "volume": 670934.0}, {"date": "2026-04-10", "close": 0.9963, "volume": 629484.0}, {"date": "2026-04-13", "close": 1.06, "volume": 473992.0}, {"date": "2026-04-14", "close": 1.12, "volume": 596388.0}, {"date": "2026-04-15", "close": 1.23, "volume": 1321736.0}, {"date": "2026-04-16", "close": 1.27, "volume": 742974.0}, {"date": "2026-04-17", "close": 1.32, "volume": 787737.0}, {"date": "2026-04-20", "close": 1.26, "volume": 371321.0}, {"date": "2026-04-21", "close": 1.32, "volume": 441579.0}, {"date": "2026-04-22", "close": 1.31, "volume": 318529.0}, {"date": "2026-04-23", "close": 1.33, "volume": 433291.0}, {"date": "2026-04-24", "close": 1.38, "volume": 364709.0}, {"date": "2026-04-27", "close": 1.37, "volume": 923152.0}, {"date": "2026-04-28", "close": 1.34, "volume": 827349.0}, {"date": "2026-04-29", "close": 1.27, "volume": 300613.0}, {"date": "2026-04-30", "close": 1.25, "volume": 576220.0}, {"date": "2026-05-01", "close": 1.45, "volume": 385458.0}, {"date": "2026-05-04", "close": 1.57, "volume": 1744033.0}, {"date": "2026-05-05", "close": 1.6, "volume": 320689.0}, {"date": "2026-05-06", "close": 1.57, "volume": 255159.0}, {"date": "2026-05-07", "close": 1.59, "volume": 384352.0}, {"date": "2026-05-08", "close": 1.52, "volume": 413895.0}, {"date": "2026-05-11", "close": 1.38, "volume": 282617.0}, {"date": "2026-05-12", "close": 1.48, "volume": 520564.0}, {"date": "2026-05-13", "close": 1.34, "volume": 312151.0}, {"date": "2026-05-14", "close": 1.17, "volume": 1671681.0}, {"date": "2026-05-15", "close": 1.19, "volume": 851444.0}, {"date": "2026-05-18", "close": 1.27, "volume": 556762.0}, {"date": "2026-05-19", "close": 1.27, "volume": 674793.0}, {"date": "2026-05-20", "close": 1.29, "volume": 413751.0}, {"date": "2026-05-21", "close": 1.29, "volume": 387313.0}, {"date": "2026-05-22", "close": 1.29, "volume": 261865.0}, {"date": "2026-05-26", "close": 1.26, "volume": 584838.0}, {"date": "2026-05-27", "close": 1.3, "volume": 847789.0}, {"date": "2026-05-28", "close": 1.4, "volume": 615303.0}, {"date": "2026-05-29", "close": 1.38, "volume": 512796.0}, {"date": "2026-06-01", "close": 1.39, "volume": 552592.0}, {"date": "2026-06-02", "close": 1.35, "volume": 327976.0}, {"date": "2026-06-03", "close": 1.33, "volume": 358809.0}, {"date": "2026-06-04", "close": 1.94, "volume": 27890190.0}, {"date": "2026-06-05", "close": 1.93, "volume": 4627857.0}, {"date": "2026-06-08", "close": 1.745, "volume": 2543255.0}, {"date": "2026-06-09", "close": 1.71, "volume": 1999380.0}, {"date": "2026-06-10", "close": 1.6, "volume": 2447797.0}, {"date": "2026-06-11", "close": 1.64, "volume": 2387530.0}, {"date": "2026-06-12", "close": 1.85, "volume": 1386645.0}, {"date": "2026-06-15", "close": 1.84, "volume": 1091126.0}, {"date": "2026-06-16", "close": 1.78, "volume": 1020083.0}, {"date": "2026-06-17", "close": 1.77, "volume": 991887.0}, {"date": "2026-06-18", "close": 1.74, "volume": 2649258.0}, {"date": "2026-06-22", "close": 1.72, "volume": 778383.0}, {"date": "2026-06-23", "close": 1.76, "volume": 1484234.0}, {"date": "2026-06-24", "close": 1.72, "volume": 1117442.0}, {"date": "2026-06-25", "close": 1.77, "volume": 1831154.0}, {"date": "2026-06-26", "close": 1.9, "volume": 9167827.0}, {"date": "2026-06-29", "close": 1.96, "volume": 1242140.0}, {"date": "2026-06-30", "close": 1.99, "volume": 1667965.0}, {"date": "2026-07-01", "close": 2.07, "volume": 1806857.0}, {"date": "2026-07-02", "close": 2.08, "volume": 1085200.0}, {"date": "2026-07-06", "close": 2.29, "volume": 840884.0}, {"date": "2026-07-07", "close": 2.27, "volume": 1924572.0}, {"date": "2026-07-08", "close": 2.2, "volume": 789803.0}, {"date": "2026-07-09", "close": 2.24, "volume": 824343.0}, {"date": "2026-07-10", "close": 2.29, "volume": 475044.0}, {"date": "2026-07-13", "close": 2.29, "volume": 1024970.0}, {"date": "2026-07-14", "close": 2.29, "volume": 458859.0}, {"date": "2026-07-15", "close": 2.33, "volume": 563952.0}, {"date": "2026-07-16", "close": 2.28, "volume": 544561.0}, {"date": "2026-07-17", "close": 2.25, "volume": 557228.0}, {"date": "2026-07-20", "close": 2.16, "volume": 811985.0}, {"date": "2026-07-21", "close": 2.1, "volume": 427431.0}, {"date": "2026-07-22", "close": 2.04, "volume": 472677.0}, {"date": "2026-07-23", "close": 2.01, "volume": 388525.0}, {"date": "2026-07-24", "close": 2.08, "volume": 423779.0}, {"date": "2026-07-27", "close": 2.15, "volume": 369189.0}, {"date": "2026-07-28", "close": 2.14, "volume": 298505.0}, {"date": "2026-07-29", "close": 2.16, "volume": 794397.0}, {"date": "2026-07-30", "close": 2.08, "volume": 501278.0}, {"date": "2026-07-31", "close": 2.09, "volume": 398718.0}, {"date": "2026-08-03", "close": 2.21, "volume": 744956.0}, {"date": "2026-08-04", "close": 2.28, "volume": 471650.0}, {"date": "2026-08-05", "close": 2.39, "volume": 910462.0}, {"date": "2026-08-06", "close": 2.31, "volume": 2268036.0}, {"date": "2026-08-07", "close": 1.73, "volume": 3051326.0}], "refreshing": true}