{"ticker": "PRCH", "overview": {"cik": "1784535", "ticker": "PRCH", "name": "Porch Group, Inc.", "industry": "Accident & Health Insurance", "country": "United States", "sic": "6321", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001916515-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001784535-26-000062", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-30", "title": "Prospectus", "accession": "0001628280-26-068621", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-30", "title": "Form S-3ASR", "accession": "0001628280-26-068565", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000189", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001784535-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001784535-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001950180-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001837336-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001950180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001837336-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001784535-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001950180-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001954327-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001837336-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001515184-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010068", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001837336-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001954327-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001837336-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001515184-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001950180-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001837336-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009421", "price_sensitive": false}]}, "description": "Porch Group, Inc. trades as PRCH on the NASDAQ and is registered in the United States, classified under Accident & Health Insurance (SIC 6321). Privy Trades holds 290 insider filings for the company, from April 2021 to October 2026. Across those, 12 insiders disclosed 28 open-market purchases totalling $12.00M against 107 sales totalling $56.77M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 11999155.859000001, "sell_n": 107, "sell_sum": 56765474.382, "net": -44766318.523, "insiders": 12, "first_date": "2021-04-05", "last_date": "2026-10-30"}, "metrics": {"ticker": "PRCH", "has_prices": true, "as_of": "2026-09-22", "last": 17.07, "prev_close": 16.64, "change": 0.4299999999999997, "change_pct": 0.025841346153846135, "session_volume": 1199821.0, "vwap_5": 16.1748032843409, "vwap_20": 16.7794757681374, "vwap_60": 15.319862539879376, "vwap_250": 11.48803763394384, "high_52w": 18.06, "low_52w": 6.4, "avg_volume_20": 1306156.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001916515-26-000004", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Sean Davis Kell", "who_key": "Kell Sean Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 418790.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director sells $419K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1916515/000191651526000004/0001916515-26-000004-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "0001954327-26-000053", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 630738.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO takes $631K off the table in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1954327/000195432726000053/0001954327-26-000053-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "0001837336-26-000050", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562965.625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $563K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1837336/000183733626000050/0001837336-26-000050-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "0001950180-26-000010", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Amanda L. Reierson", "who_key": "Reierson Amanda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 133401.603, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "A director trims PRCH: $133K", "source_url": "https://www.sec.gov/Archives/edgar/data/1950180/000195018026000010/0001950180-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "0001837336-26-000048", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 713228.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $713K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1837336/000183733626000048/0001837336-26-000048-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "0001950180-26-000008", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Amanda L. Reierson", "who_key": "Reierson Amanda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89761.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Board member offloads $90K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1950180/000195018026000008/0001950180-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "0001954327-26-000046", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 405157.49999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO trims $405K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1954327/000195432726000046/0001954327-26-000046-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001954327-26-000043", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 403277.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO takes $403K off the table in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000043/0001954327-26-000043-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178059}, {"id": "13DG-0002012383-26-002931", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, 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": "Accident & Health Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002931-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001916515-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Sean Davis Kell", "who_key": "Kell Sean Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000191651526000002/0001916515-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001579232-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000157923226000002/0001579232-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001716426-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Alan R. Pickerill", "who_key": "Pickerill Alan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000171642626000002/0001716426-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001950180-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Amanda L. Reierson", "who_key": "Reierson Amanda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195018026000002/0001950180-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001904232-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Camilla Velasquez", "who_key": "Velasquez Camilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000190423226000002/0001904232-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001837531-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Regi Vengalil", "who_key": "Vengalil Regi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183753126000002/0001837531-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001877426-26-000002", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Maurice Tulloch", "who_key": "TULLOCH MAURICE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on PRCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000187742626000002/0001877426-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}, {"id": "0001954327-26-000041", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42871.6744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO takes $43K off the table in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000041/0001954327-26-000041-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221259}, {"id": "0001954327-26-000037", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 302520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO takes $303K off the table in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000037/0001954327-26-000037-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "13DG-0000912282-26-000772", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "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": "Accident & Health Insurance", "country": "United States", "headline": "Ehrlichman Matt moves to a 21% activist stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1515184/0000912282-26-000772-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001954327-26-000034", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106370.4798, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO sells $106K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000034/0001954327-26-000034-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239979}, {"id": "0001837336-26-000037", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 609462.4752, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $609K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000037/0001837336-26-000037-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239979}, {"id": "0001515184-26-000036", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1176693.4944, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The CEO takes $1.2M off the table in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000036/0001515184-26-000036-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239979}, {"id": "0001954327-26-000032", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108234.0135, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO sells $108K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000032/0001954327-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001837336-26-000033", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 620254.2115, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $620K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000033/0001837336-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001515184-26-000034", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1197481.6025, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "PRCH's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000034/0001515184-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001954327-26-000030", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116900.06430000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The money boss sells $117K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000030/0001954327-26-000030-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0001837336-26-000031", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 669909.885, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite trims PRCH: $670K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000031/0001837336-26-000031-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0001515184-26-000032", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1293310.2369000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "PRCH's CEO lightens up \u2014 $1.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000032/0001515184-26-000032-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0001954327-26-000028", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116841.3271, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO trims $117K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000028/0001954327-26-000028-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "0001837336-26-000029", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 669627.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $670K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000029/0001837336-26-000029-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}], "recent_buys": [{"id": "0001784535-24-000010", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Camilla Velasquez", "who_key": "Velasquez Camilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999.28, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "A director backs PRCH with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453524000010/0001784535-24-000010-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517259}, {"id": "0001784535-23-000056", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Camilla Velasquez", "who_key": "Velasquez Camilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4981.57, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Board member picks up $5K of PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000056/0001784535-23-000056-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517259}, {"id": "0001784535-23-000050", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10131.5, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "A director backs PRCH with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000050/0001784535-23-000050-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563339}, {"id": "0001784535-23-000039", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 113153.9744, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The whole bench is buying PRCH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000039/0001784535-23-000039-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623819}, {"id": "0001784535-23-000032", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 175730.1504, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The whole bench is buying PRCH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000032/0001784535-23-000032-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631019}, {"id": "0001784535-23-000030", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 190055.1474, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "That makes 4 insiders into PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000030/0001784535-23-000030-index.htm", "trade_date": "2023-09-22", "timestamp": "2023-09-22", "mins": 1638219}, {"id": "0001784535-23-000028", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 71935.687, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "PRCH draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000028/0001784535-23-000028-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642539}, {"id": "0001784535-23-000026", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 224169.7943, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The whole bench is buying PRCH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000026/0001784535-23-000026-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649739}, {"id": "0001784535-23-000024", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 608968.8434, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "4 insiders now buying PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000024/0001784535-23-000024-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654059}, {"id": "0001784535-23-000022", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 475731.7331, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "That makes 4 insiders into PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000022/0001784535-23-000022-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661259}, {"id": "0001415889-23-008453", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 159149.2232, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "That makes 4 insiders into PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588923008453/0001415889-23-008453-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822539}, {"id": "0001415889-23-008143", "src": "INSIDERS", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 230965.3094, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "4 insiders now buying PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588923008143/0001415889-23-008143-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823979}], "institutional": [{"id": "13DG-0002012383-26-002931", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, 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": "Accident & Health Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002931-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001493152-26-028886", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Park West Asset Management LLC", "who_key": "Park West Asset Management LLC", "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": "Accident & Health Insurance", "country": "United States", "headline": "Park West Asset Management LLC takes a 5% passive stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1386928/0001493152-26-028886-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-01-13", "mins": 422859}, {"id": "13DG-0001493152-26-028889", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Park West Asset Management LLC", "who_key": "Park West Asset Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Park West Asset Management LLC moves to a 5.5% passive stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1386928/0001493152-26-028889-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-01-22", "mins": 409899}, {"id": "13DG-0001493152-26-028892", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Park West Asset Management LLC", "who_key": "Park West Asset Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Park West Asset Management LLC moves to a 4.8% passive stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1386928/0001493152-26-028892-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-02-13", "mins": 378219}, {"id": "13DG-0000912282-26-000772", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "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": "Accident & Health Insurance", "country": "United States", "headline": "Ehrlichman Matt moves to a 21% activist stake in PRCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1515184/0000912282-26-000772-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-21", "mins": 238539}, {"id": "13DG-0000912282-26-000659", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "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": "Accident & Health Insurance", "country": "United States", "headline": "Ehrlichman Matt adjusts its stake in PRCH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515184/0000912282-26-000659-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002033", "src": "13DG", "ticker": "PRCH", "cik": "1784535", "company": "Porch Group, Inc.", "company_raw": "Porch Group, Inc.", "who": "Porch Group, Inc.", "who_key": "Porch Group, 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": "Accident & Health Insurance", "country": "United States", "headline": "Porch Group, Inc. adjusts its stake in PRCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/0000102909-26-002033-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Porch Group, Inc. - Common Stock", "new_value": "Porch Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001784535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001784535", "applied": 1, "detected_at": "2026-10-27T02:34:22.863117"}]}, "key_people": [{"who": "Matthew Neagle", "who_key": "Neagle Matthew", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 549313.0, "sold": 25932139.4047, "net": -25382826.4047, "trades": 55, "top_score": 55.2, "lean": "selling", "history": [{"action": "SELL", "amount": 562965.625, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837336/000183733626000050/0001837336-26-000050-index.htm"}, {"action": "SELL", "amount": 713228.75, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837336/000183733626000048/0001837336-26-000048-index.htm"}, {"action": "SELL", "amount": 609462.4752, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000037/0001837336-26-000037-index.htm"}, {"action": "SELL", "amount": 620254.2115, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000033/0001837336-26-000033-index.htm"}, {"action": "SELL", "amount": 669909.885, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000031/0001837336-26-000031-index.htm"}, {"action": "SELL", "amount": 669627.84, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000029/0001837336-26-000029-index.htm"}, {"action": "SELL", "amount": 634213.5016, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000027/0001837336-26-000027-index.htm"}, {"action": "SELL", "amount": 629184.6133999999, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000025/0001837336-26-000025-index.htm"}, {"action": "SELL", "amount": 485821.0704, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000023/0001837336-26-000023-index.htm"}, {"action": "SELL", "amount": 491493.0759, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000021/0001837336-26-000021-index.htm"}, {"action": "SELL", "amount": 509667.7956, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000019/0001837336-26-000019-index.htm"}, {"action": "SELL", "amount": 464286.6116, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000017/0001837336-26-000017-index.htm"}, {"action": "SELL", "amount": 572001.0778, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000015/0001837336-26-000015-index.htm"}, {"action": "SELL", "amount": 449313.5732, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000013/0001837336-26-000013-index.htm"}, {"action": "SELL", "amount": 207220.0425, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000011/0001837336-26-000011-index.htm"}, {"action": "SELL", "amount": 58931.1204, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733626000007/0001837336-26-000007-index.htm"}, {"action": "SELL", "amount": 1027966.5, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183733625000003/0001837336-25-000003-index.htm"}, {"action": "SELL", "amount": 596622.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000054/0001784535-25-000054-index.htm"}, {"action": "SELL", "amount": 631776.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000052/0001784535-25-000052-index.htm"}, {"action": "SELL", "amount": 2558475.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000050/0001784535-25-000050-index.htm"}, {"action": "SELL", "amount": 492434.1856, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000020/0001784535-25-000020-index.htm"}, {"action": "SELL", "amount": 374310.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000018/0001784535-25-000018-index.htm"}, {"action": "BUY", "amount": 329553.0, "date": "2022-11-10", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588922011359/0001415889-22-011359-index.htm"}, {"action": "BUY", "amount": 219760.0, "date": "2022-08-22", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588922009003/0001415889-22-009003-index.htm"}, {"action": "SELL", "amount": 49290.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000110465921150494/0001104659-21-150494-index.htm"}], "latest": {"action": "SELL", "amount": 562965.625, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837336/000183733626000050/0001837336-26-000050-index.htm"}}, {"who": "Matt Ehrlichman", "who_key": "Ehrlichman Matt", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 5880770.8024, "sold": 13592488.4426, "net": -7711717.6402, "trades": 31, "top_score": 61.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1176693.4944, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000036/0001515184-26-000036-index.htm"}, {"action": "SELL", "amount": 1197481.6025, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000034/0001515184-26-000034-index.htm"}, {"action": "SELL", "amount": 1293310.2369000001, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000032/0001515184-26-000032-index.htm"}, {"action": "SELL", "amount": 1292824.148, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000030/0001515184-26-000030-index.htm"}, {"action": "SELL", "amount": 1224419.4579999999, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000028/0001515184-26-000028-index.htm"}, {"action": "SELL", "amount": 1214719.6298999998, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000026/0001515184-26-000026-index.htm"}, {"action": "SELL", "amount": 937902.8768000001, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000024/0001515184-26-000024-index.htm"}, {"action": "SELL", "amount": 948877.6278, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000022/0001515184-26-000022-index.htm"}, {"action": "SELL", "amount": 983951.5752000001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000020/0001515184-26-000020-index.htm"}, {"action": "SELL", "amount": 896344.4364, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000018/0001515184-26-000018-index.htm"}, {"action": "SELL", "amount": 998153.8204000001, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000016/0001515184-26-000016-index.htm"}, {"action": "SELL", "amount": 867439.0188000001, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000014/0001515184-26-000014-index.htm"}, {"action": "SELL", "amount": 511612.4463, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000012/0001515184-26-000012-index.htm"}, {"action": "SELL", "amount": 48758.0712, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000008/0001515184-26-000008-index.htm"}, {"action": "BUY", "amount": 113153.9744, "date": "2023-10-02", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000039/0001784535-23-000039-index.htm"}, {"action": "BUY", "amount": 175730.1504, "date": "2023-09-27", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000032/0001784535-23-000032-index.htm"}, {"action": "BUY", "amount": 190055.1474, "date": "2023-09-22", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000030/0001784535-23-000030-index.htm"}, {"action": "BUY", "amount": 71935.687, "date": "2023-09-19", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000028/0001784535-23-000028-index.htm"}, {"action": "BUY", "amount": 224169.7943, "date": "2023-09-14", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000026/0001784535-23-000026-index.htm"}, {"action": "BUY", "amount": 608968.8434, "date": "2023-09-11", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000024/0001784535-23-000024-index.htm"}, {"action": "BUY", "amount": 475731.7331, "date": "2023-09-06", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000022/0001784535-23-000022-index.htm"}, {"action": "BUY", "amount": 159149.2232, "date": "2023-05-17", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588923008453/0001415889-23-008453-index.htm"}, {"action": "BUY", "amount": 230965.3094, "date": "2023-05-16", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588923008143/0001415889-23-008143-index.htm"}, {"action": "BUY", "amount": 235234.03540000002, "date": "2023-03-17", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588923005248/0001415889-23-005248-index.htm"}, {"action": "BUY", "amount": 75195.54000000001, "date": "2022-12-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588922012794/0001415889-22-012794-index.htm"}], "latest": {"action": "SELL", "amount": 1176693.4944, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000151518426000036/0001515184-26-000036-index.htm"}}, {"who": "Park West Asset Management LLC", "who_key": "Park West Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5358145.428, "sold": 3302000.0, "net": 2056145.4280000003, "trades": 2, "top_score": 58.3, "lean": "buying", "history": [{"action": "SELL", "amount": 3302000.0, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000149315223012664/0001493152-23-012664-index.htm"}, {"action": "BUY", "amount": 5358145.428, "date": "2023-01-25", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000149315223005095/0001493152-23-005095-index.htm"}], "latest": {"action": "SELL", "amount": 3302000.0, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000149315223012664/0001493152-23-012664-index.htm"}}, {"who": "Asha Sharma", "who_key": "Sharma Asha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5465315.029999999, "net": -5465315.029999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2333868.8, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000110465921136447/0001104659-21-136447-index.htm"}, {"action": "SELL", "amount": 3131446.23, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000159677121000022/0001596771-21-000022-index.htm"}], "latest": {"action": "SELL", "amount": 2333868.8, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000110465921136447/0001104659-21-136447-index.htm"}}, {"who": "Shawn Tabak", "who_key": "Tabak Shawn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5120439.9917, "net": -5120439.9917, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 630738.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954327/000195432726000053/0001954327-26-000053-index.htm"}, {"action": "SELL", "amount": 405157.49999999994, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954327/000195432726000046/0001954327-26-000046-index.htm"}, {"action": "SELL", "amount": 403277.5, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000043/0001954327-26-000043-index.htm"}, {"action": "SELL", "amount": 42871.6744, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000041/0001954327-26-000041-index.htm"}, {"action": "SELL", "amount": 302520.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000037/0001954327-26-000037-index.htm"}, {"action": "SELL", "amount": 106370.4798, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000034/0001954327-26-000034-index.htm"}, {"action": "SELL", "amount": 108234.0135, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000032/0001954327-26-000032-index.htm"}, {"action": "SELL", "amount": 116900.06430000001, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000030/0001954327-26-000030-index.htm"}, {"action": "SELL", "amount": 116841.3271, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000028/0001954327-26-000028-index.htm"}, {"action": "SELL", "amount": 110670.788, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000026/0001954327-26-000026-index.htm"}, {"action": "SELL", "amount": 109784.75649999999, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000024/0001954327-26-000024-index.htm"}, {"action": "SELL", "amount": 84786.1216, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000022/0001954327-26-000022-index.htm"}, {"action": "SELL", "amount": 60496.5375, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000020/0001954327-26-000020-index.htm"}, {"action": "SELL", "amount": 62733.588, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000018/0001954327-26-000018-index.htm"}, {"action": "SELL", "amount": 65866.6974, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000016/0001954327-26-000016-index.htm"}, {"action": "SELL", "amount": 121086.41339999999, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000014/0001954327-26-000014-index.htm"}, {"action": "SELL", "amount": 55310.4744, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000012/0001954327-26-000012-index.htm"}, {"action": "SELL", "amount": 67173.0816, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432726000010/0001954327-26-000010-index.htm"}, {"action": "SELL", "amount": 341750.41520000005, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432725000011/0001954327-25-000011-index.htm"}, {"action": "SELL", "amount": 211496.31999999998, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195432725000008/0001954327-25-000008-index.htm"}, {"action": "SELL", "amount": 336819.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000068/0001784535-25-000068-index.htm"}, {"action": "SELL", "amount": 53423.99999999999, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000042/0001784535-25-000042-index.htm"}, {"action": "SELL", "amount": 654576.808, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000016/0001784535-25-000016-index.htm"}, {"action": "SELL", "amount": 130704.9672, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453524000153/0001784535-24-000153-index.htm"}, {"action": "SELL", "amount": 64018.75, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453524000151/0001784535-24-000151-index.htm"}], "latest": {"action": "SELL", "amount": 630738.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954327/000195432726000053/0001954327-26-000053-index.htm"}}, {"who": "Amanda L. Reierson", "who_key": "Reierson Amanda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1106487.6030000001, "net": -1106487.6030000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133401.603, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950180/000195018026000010/0001950180-26-000010-index.htm"}, {"action": "SELL", "amount": 89761.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950180/000195018026000008/0001950180-26-000008-index.htm"}, {"action": "SELL", "amount": 883325.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000195018025000004/0001950180-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 133401.603, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950180/000195018026000010/0001950180-26-000010-index.htm"}}, {"who": "Regi Vengalil", "who_key": "Vengalil Regi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 728132.0, "net": -728132.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 728132.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183753125000004/0001837531-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 728132.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000183753125000004/0001837531-25-000004-index.htm"}}, {"who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38631.5, "sold": 649105.0, "net": -610473.5, "trades": 5, "top_score": 45.5, "lean": "selling", "history": [{"action": "SELL", "amount": 380327.5, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000097/0001784535-25-000097-index.htm"}, {"action": "SELL", "amount": 268777.5, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000062/0001784535-25-000062-index.htm"}, {"action": "BUY", "amount": 10131.5, "date": "2023-11-13", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453523000050/0001784535-23-000050-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2022-11-11", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588922011361/0001415889-22-011361-index.htm"}, {"action": "BUY", "amount": 18500.0, "date": "2022-05-12", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000141588922005085/0001415889-22-005085-index.htm"}], "latest": {"action": "SELL", "amount": 380327.5, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784535/000178453525000097/0001784535-25-000097-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -405157.49999999994}, {"date": "2026-10-16", "net": -802989.75}, {"date": "2026-10-20", "net": -696367.228}, {"date": "2026-10-29", "net": -630738.0}, {"date": "2026-10-30", "net": -418790.91}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001916515-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001784535-26-000062", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-30", "title": "Prospectus", "accession": "0001628280-26-068621", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-30", "title": "Form S-3ASR", "accession": "0001628280-26-068565", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000189", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001784535-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001784535-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001950180-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001837336-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001950180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001837336-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001784535-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001950180-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001954327-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001837336-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001515184-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010068", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001837336-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001954327-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001837336-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001515184-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001950180-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001837336-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009421", "price_sensitive": false}], "performance": {"ticker": "PRCH", "has_prices": true, "summary": {"n": 28, "avg": 11.438637144337791, "win_rate": 0.9642857142857143, "best": 23.008438818565406, "worst": -0.015570934256055338, "as_of": "2026-09-22"}, "buys": [{"who": "Velasquez Camilla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.28, "date": "2023-12-15", "score": 25.0, "ref_price": 2.43, "return": 6.0246913580246915}, {"who": "Velasquez Camilla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4981.57, "date": "2023-12-15", "score": 25.0, "ref_price": 2.43, "return": 6.0246913580246915}, {"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10131.5, "date": "2023-11-13", "score": 28.5, "ref_price": 1.26, "return": 12.547619047619047}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 113153.9744, "date": "2023-10-02", "score": 49.8, "ref_price": 0.7509, "return": 21.732720735117855}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 175730.1504, "date": "2023-09-27", "score": 52.1, "ref_price": 0.772, "return": 21.111398963730572}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 190055.1474, "date": "2023-09-22", "score": 52.5, "ref_price": 0.7501, "return": 21.756965737901613}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 71935.687, "date": "2023-09-19", "score": 47.4, "ref_price": 0.7905, "return": 20.59392789373814}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 224169.7943, "date": "2023-09-14", "score": 53.4, "ref_price": 0.851, "return": 19.058754406580494}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 608968.8434, "date": "2023-09-11", "score": 58.9, "ref_price": 0.8739, "return": 18.533127360109855}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 475731.7331, "date": "2023-09-06", "score": 57.6, "ref_price": 0.711, "return": 23.008438818565406}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 159149.2232, "date": "2023-05-17", "score": 51.6, "ref_price": 1.205, "return": 13.16597510373444}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 230965.3094, "date": "2023-05-16", "score": 53.5, "ref_price": 1.07, "return": 14.953271028037383}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 235234.03540000002, "date": "2023-03-17", "score": 53.7, "ref_price": 1.24, "return": 12.766129032258064}, {"who": "Park West Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5358145.428, "date": "2023-01-25", "score": 58.3, "ref_price": 2.36, "return": 6.233050847457628}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 75195.54000000001, "date": "2022-12-16", "score": 47.6, "ref_price": 2.0, "return": 7.535}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 407847.2484, "date": "2022-12-14", "score": 56.6, "ref_price": 2.19, "return": 6.794520547945206}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 501508.92390000005, "date": "2022-12-09", "score": 57.7, "ref_price": 1.77, "return": 8.64406779661017}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 1835.79, "date": "2022-11-23", "score": 30.4, "ref_price": 2.1, "return": 7.128571428571429}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 409638.5288, "date": "2022-11-22", "score": 56.6, "ref_price": 1.49, "return": 10.456375838926174}, {"who": "Kell Sean Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103056.8786, "date": "2022-11-14", "score": 54.2, "ref_price": 1.4, "return": 11.192857142857143}, {"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2022-11-11", "score": 31.6, "ref_price": 1.02, "return": 15.73529411764706}, {"who": "Neagle Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 329553.0, "date": "2022-11-10", "score": 55.2, "ref_price": 0.9952, "return": 16.152331189710612}, {"who": "Neagle Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 219760.0, "date": "2022-08-22", "score": 49.1, "ref_price": 2.22, "return": 6.689189189189189}, {"who": "Kell Sean Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50457.4, "date": "2022-08-12", "score": 41.6, "ref_price": 3.19, "return": 4.351097178683386}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 999648.48, "date": "2022-05-12", "score": 61.4, "ref_price": 3.8, "return": 3.4921052631578946}, {"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18500.0, "date": "2022-05-12", "score": 45.5, "ref_price": 3.8, "return": 3.4921052631578946}, {"who": "Ehrlichman Matt", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CHAIRMAN AND FOUNDER, Director, 10% Owner", "amount": 1000002.3933000001, "date": "2022-03-17", "score": 61.2, "ref_price": 8.04, "return": 1.1231343283582091}, {"who": "Saade Javier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8800.0, "date": "2021-04-07", "score": 26.9, "ref_price": 17.34, "return": -0.015570934256055338}]}, "price_series": [{"date": "2020-01-13", "close": 9.9, "volume": 725000.0}, {"date": "2020-01-14", "close": 9.9, "volume": 1000.0}, {"date": "2020-01-15", "close": 9.9, "volume": 125000.0}, {"date": "2020-01-16", "close": 10.025, "volume": 488.0}, {"date": "2020-01-17", "close": 10.025, "volume": null}, {"date": "2020-01-21", "close": 9.94, "volume": 200001.0}, {"date": "2020-01-22", "close": 9.94, "volume": 1002.0}, {"date": "2020-01-23", "close": 9.95, "volume": 350.0}, {"date": "2020-01-24", "close": 9.95, "volume": null}, {"date": "2020-01-27", "close": 9.9, "volume": 400.0}, {"date": "2020-01-28", "close": 9.92, "volume": 243000.0}, {"date": "2020-01-29", "close": 9.92, "volume": 343740.0}, {"date": "2020-01-30", "close": 9.92, "volume": 97660.0}, {"date": "2020-01-31", "close": 9.92, "volume": 12540.0}, {"date": "2020-02-03", "close": 9.92, "volume": null}, {"date": "2020-02-04", "close": 9.9, "volume": 6420.0}, {"date": "2020-02-05", "close": 9.92, "volume": 32950.0}, {"date": "2020-02-06", "close": 10.0, "volume": 97662.0}, {"date": "2020-02-07", "close": 10.0, "volume": 2075.0}, {"date": "2020-02-10", "close": 10.0, "volume": null}, {"date": "2020-02-11", "close": 10.0, "volume": null}, {"date": "2020-02-12", "close": 10.05, "volume": 1000.0}, {"date": "2020-02-13", "close": 9.96, "volume": 50000.0}, {"date": "2020-02-14", "close": 9.96, "volume": null}, {"date": "2020-02-18", "close": 10.08, "volume": 2074.0}, {"date": "2020-02-19", "close": 10.09, "volume": 3915.0}, {"date": "2020-02-20", "close": 10.0712, "volume": 131.0}, {"date": "2020-02-21", "close": 10.0712, "volume": null}, {"date": "2020-02-24", "close": 10.0712, "volume": null}, {"date": "2020-02-25", "close": 10.0712, "volume": null}, {"date": "2020-02-26", "close": 10.0712, "volume": null}, {"date": "2020-02-27", "close": 10.0712, "volume": null}, {"date": "2020-02-28", "close": 10.0712, "volume": null}, {"date": "2020-03-02", "close": 10.0712, "volume": null}, {"date": "2020-03-03", "close": 10.0712, "volume": null}, {"date": "2020-03-04", "close": 9.97, "volume": 100000.0}, {"date": "2020-03-05", "close": 9.97, "volume": null}, {"date": "2020-03-06", "close": 9.97, "volume": null}, {"date": "2020-03-09", "close": 9.9, "volume": 111536.0}, {"date": "2020-03-10", "close": 9.95, "volume": 878197.0}, {"date": "2020-03-11", "close": 10.05, "volume": 384244.0}, {"date": "2020-03-12", "close": 9.9, "volume": 74916.0}, {"date": "2020-03-13", "close": 9.89, "volume": 3770.0}, {"date": "2020-03-16", "close": 9.6, "volume": 1000.0}, {"date": "2020-03-17", "close": 9.53, "volume": 1067680.0}, {"date": "2020-03-18", "close": 9.29, "volume": 215099.0}, {"date": "2020-03-19", "close": 9.26, "volume": 302124.0}, {"date": "2020-03-20", "close": 9.27, "volume": 100100.0}, {"date": "2020-03-23", "close": 9.4, "volume": 268290.0}, {"date": "2020-03-24", "close": 9.47, "volume": 1484.0}, {"date": "2020-03-25", "close": 9.65, "volume": 2940.0}, {"date": "2020-03-26", "close": 9.65, "volume": 58202.0}, {"date": "2020-03-27", "close": 9.66, "volume": 100.0}, {"date": "2020-03-30", "close": 9.66, "volume": null}, {"date": "2020-03-31", "close": 9.66, "volume": null}, {"date": "2020-04-01", "close": 9.85, "volume": 4950.0}, {"date": "2020-04-02", "close": 9.85, "volume": 31950.0}, {"date": "2020-04-03", "close": 9.825, "volume": 330.0}, {"date": "2020-04-06", "close": 9.825, "volume": 15000.0}, {"date": "2020-04-07", "close": 9.825, "volume": null}, {"date": "2020-04-08", "close": 9.95, "volume": 360.0}, {"date": "2020-04-09", "close": 9.95, "volume": null}, {"date": "2020-04-13", "close": 9.95, "volume": null}, {"date": "2020-04-14", "close": 9.95, "volume": null}, {"date": "2020-04-15", "close": 9.95, "volume": null}, {"date": "2020-04-16", "close": 9.95, "volume": null}, {"date": "2020-04-17", "close": 9.85, "volume": 400.0}, {"date": "2020-04-20", "close": 9.85, "volume": null}, {"date": "2020-04-21", "close": 9.85, "volume": null}, {"date": "2020-04-22", "close": 9.88, "volume": 120.0}, {"date": "2020-04-23", "close": 9.85, "volume": 25000.0}, {"date": "2020-04-24", "close": 9.85, "volume": 356800.0}, {"date": "2020-04-27", "close": 9.76, "volume": 1030.0}, {"date": "2020-04-28", "close": 9.76, "volume": null}, {"date": "2020-04-29", "close": 9.76, "volume": 125950.0}, {"date": "2020-04-30", "close": 9.76, "volume": null}, {"date": "2020-05-01", "close": 9.76, "volume": null}, {"date": "2020-05-04", "close": 9.76, "volume": null}, {"date": "2020-05-05", "close": 9.76, "volume": null}, {"date": "2020-05-06", "close": 9.76, "volume": null}, {"date": "2020-05-07", "close": 9.9, "volume": 120500.0}, {"date": "2020-05-08", "close": 9.9, "volume": null}, {"date": "2020-05-11", "close": 9.9, "volume": null}, {"date": "2020-05-12", "close": 9.9, "volume": null}, {"date": "2020-05-13", "close": 9.9, "volume": null}, {"date": "2020-05-14", "close": 9.9, "volume": null}, {"date": "2020-05-15", "close": 9.9, "volume": null}, {"date": "2020-05-18", "close": 9.9, "volume": null}, {"date": "2020-05-19", "close": 9.8, "volume": 927.0}, {"date": "2020-05-20", "close": 9.8, "volume": null}, {"date": "2020-05-21", "close": 9.8, "volume": null}, {"date": "2020-05-22", "close": 9.8, "volume": null}, {"date": "2020-05-26", "close": 9.8, "volume": null}, {"date": "2020-05-27", "close": 9.8, "volume": 376.0}, {"date": "2020-05-28", "close": 9.8, "volume": null}, {"date": "2020-05-29", "close": 9.8, "volume": null}, {"date": "2020-06-01", "close": 9.8, "volume": null}, {"date": "2020-06-02", "close": 9.8575, "volume": 363500.0}, {"date": "2020-06-03", "close": 9.85, "volume": 1599.0}, {"date": "2020-06-04", "close": 9.85, "volume": 67451.0}, {"date": "2020-06-05", "close": 9.88, "volume": 3025.0}, {"date": "2020-06-08", "close": 9.88, "volume": 116721.0}, {"date": "2020-06-09", "close": 9.85, "volume": 5402.0}, {"date": "2020-06-10", "close": 9.85, "volume": 28681.0}, {"date": "2020-06-11", "close": 9.75, "volume": 171899.0}, {"date": "2020-06-12", "close": 9.8376, "volume": 169.0}, {"date": "2020-06-15", "close": 9.84, "volume": 26940.0}, {"date": "2020-06-16", "close": 9.9, "volume": 20112.0}, {"date": "2020-06-17", "close": 9.92, "volume": 87649.0}, {"date": "2020-06-18", "close": 9.92, "volume": null}, {"date": "2020-06-19", "close": 9.96, "volume": 721.0}, {"date": "2020-06-22", "close": 9.95, "volume": 154.0}, {"date": "2020-06-23", "close": 10.0, "volume": 3376.0}, {"date": "2020-06-24", "close": 10.0, "volume": null}, {"date": "2020-06-25", "close": 10.0, "volume": 2118.0}, {"date": "2020-06-26", "close": 10.01, "volume": 3607.0}, {"date": "2020-06-29", "close": 10.16, "volume": 26262.0}, {"date": "2020-06-30", "close": 10.15, "volume": 8243.0}, {"date": "2020-07-01", "close": 10.11, "volume": 32555.0}, {"date": "2020-07-02", "close": 10.165, "volume": 29670.0}, {"date": "2020-07-06", "close": 10.07, "volume": 14739.0}, {"date": "2020-07-07", "close": 10.2474, "volume": 24645.0}, {"date": "2020-07-08", "close": 10.36, "volume": 31200.0}, {"date": "2020-07-09", "close": 10.3499, "volume": 19084.0}, {"date": "2020-07-10", "close": 10.515, "volume": 78431.0}, {"date": "2020-07-13", "close": 10.6, "volume": 61993.0}, {"date": "2020-07-14", "close": 10.6, "volume": 27331.0}, {"date": "2020-07-15", "close": 10.75, "volume": 21261.0}, {"date": "2020-07-16", "close": 10.84, "volume": 44609.0}, {"date": "2020-07-17", "close": 10.84, "volume": 6230.0}, {"date": "2020-07-20", "close": 10.8, "volume": 10125.0}, {"date": "2020-07-21", "close": 10.84, "volume": 21717.0}, {"date": "2020-07-22", "close": 10.854, "volume": 2008.0}, {"date": "2020-07-23", "close": 10.85, "volume": 62006.0}, {"date": "2020-07-24", "close": 10.8015, "volume": 8092.0}, {"date": "2020-07-27", "close": 10.7999, "volume": 11593.0}, {"date": "2020-07-28", "close": 10.8, "volume": 36516.0}, {"date": "2020-07-29", "close": 10.7499, "volume": 181593.0}, {"date": "2020-07-30", "close": 10.47, "volume": 387345.0}, {"date": "2020-07-31", "close": 10.26, "volume": 2007113.0}, {"date": "2020-08-03", "close": 10.3, "volume": 511003.0}, {"date": "2020-08-04", "close": 10.45, "volume": 577415.0}, {"date": "2020-08-05", "close": 10.5, "volume": 1548607.0}, {"date": "2020-08-06", "close": 10.47, "volume": 157546.0}, {"date": "2020-08-07", "close": 10.42, "volume": 303323.0}, {"date": "2020-08-10", "close": 10.45, "volume": 42344.0}, {"date": "2020-08-11", "close": 10.43, "volume": 71646.0}, {"date": "2020-08-12", "close": 10.45, "volume": 548372.0}, {"date": "2020-08-13", "close": 10.47, "volume": 140153.0}, {"date": "2020-08-14", "close": 10.46, "volume": 52455.0}, {"date": "2020-08-17", "close": 10.4, "volume": 255467.0}, {"date": "2020-08-18", "close": 10.5, "volume": 116772.0}, {"date": "2020-08-19", "close": 10.4, "volume": 332223.0}, {"date": "2020-08-20", "close": 10.33, "volume": 63507.0}, {"date": "2020-08-21", "close": 10.375, "volume": 2369.0}, {"date": "2020-08-24", "close": 10.37, "volume": 10705.0}, {"date": "2020-08-25", "close": 10.3899, "volume": 239255.0}, {"date": "2020-08-26", "close": 10.385, "volume": 28289.0}, {"date": "2020-08-27", "close": 10.385, "volume": 20936.0}, {"date": "2020-08-28", "close": 10.46, "volume": 1846265.0}, {"date": "2020-08-31", "close": 10.44, "volume": 77738.0}, {"date": "2020-09-01", "close": 10.4, "volume": 28766.0}, {"date": "2020-09-02", "close": 10.6, "volume": 1108806.0}, {"date": "2020-09-03", "close": 10.5, "volume": 345525.0}, {"date": "2020-09-04", "close": 10.6, "volume": 223975.0}, {"date": "2020-09-08", "close": 10.68, "volume": 755196.0}, {"date": "2020-09-09", "close": 10.615, "volume": 17660.0}, {"date": "2020-09-10", "close": 10.47, "volume": 71522.0}, {"date": "2020-09-11", "close": 10.41, "volume": 48487.0}, {"date": "2020-09-14", "close": 10.46, "volume": 60400.0}, {"date": "2020-09-15", "close": 10.74, "volume": 858718.0}, {"date": "2020-09-16", "close": 10.66, "volume": 272067.0}, {"date": "2020-09-17", "close": 10.84, "volume": 960316.0}, {"date": "2020-09-18", "close": 10.81, "volume": 16408.0}, {"date": "2020-09-21", "close": 10.87, "volume": 130580.0}, {"date": "2020-09-22", "close": 10.84, "volume": 497936.0}, {"date": "2020-09-23", "close": 10.79, "volume": 64585.0}, {"date": "2020-09-24", "close": 10.75, "volume": 41298.0}, {"date": "2020-09-25", "close": 10.88, "volume": 40872.0}, {"date": "2020-09-28", "close": 10.75, "volume": 94900.0}, {"date": "2020-09-29", "close": 10.82, "volume": 72476.0}, {"date": "2020-09-30", "close": 11.13, "volume": 274390.0}, {"date": "2020-10-01", "close": 10.85, "volume": 670375.0}, {"date": "2020-10-02", "close": 10.79, "volume": 37437.0}, {"date": "2020-10-05", "close": 10.74, "volume": 38199.0}, {"date": "2020-10-06", "close": 10.62, "volume": 85302.0}, {"date": "2020-10-07", "close": 10.48, "volume": 179648.0}, {"date": "2020-10-08", "close": 10.25, "volume": 146082.0}, {"date": "2020-10-09", "close": 10.56, "volume": 62114.0}, {"date": "2020-10-12", "close": 10.5, "volume": 40315.0}, {"date": "2020-10-13", "close": 10.45, "volume": 19837.0}, {"date": "2020-10-14", "close": 10.45, "volume": 26445.0}, {"date": "2020-10-15", "close": 10.4578, "volume": 39360.0}, {"date": "2020-10-16", "close": 10.8, "volume": 1483608.0}, {"date": "2020-10-19", "close": 10.75, "volume": 210059.0}, {"date": "2020-10-20", "close": 10.7, "volume": 148797.0}, {"date": "2020-10-21", "close": 10.7, "volume": 61828.0}, {"date": "2020-10-22", "close": 10.64, "volume": 693517.0}, {"date": "2020-10-23", "close": 10.45, "volume": 77564.0}, {"date": "2020-10-26", "close": 10.2, "volume": 36267.0}, {"date": "2020-10-27", "close": 10.31, "volume": 43279.0}, {"date": "2020-10-28", "close": 10.2, "volume": 63940.0}, {"date": "2020-10-29", "close": 10.13, "volume": 103177.0}, {"date": "2020-10-30", "close": 10.06, "volume": 23031.0}, {"date": "2020-11-02", "close": 10.2, "volume": 90091.0}, {"date": "2020-11-03", "close": 10.1, "volume": 42081.0}, {"date": "2020-11-04", "close": 10.06, "volume": 42310.0}, {"date": "2020-11-05", "close": 10.195, "volume": 156475.0}, {"date": "2020-11-06", "close": 10.3, "volume": 130986.0}, {"date": "2020-11-09", "close": 10.1197, "volume": 120406.0}, {"date": "2020-11-10", "close": 10.11, "volume": 39130.0}, {"date": "2020-11-11", "close": 10.1, "volume": 58822.0}, {"date": "2020-11-12", "close": 10.05, "volume": 211291.0}, {"date": "2020-11-13", "close": 10.08, "volume": 697340.0}, {"date": "2020-11-16", "close": 10.12, "volume": 234487.0}, {"date": "2020-11-17", "close": 10.09, "volume": 36384.0}, {"date": "2020-11-18", "close": 10.22, "volume": 27121.0}, {"date": "2020-11-19", "close": 10.12, "volume": 14123.0}, {"date": "2020-11-20", "close": 10.29, "volume": 69296.0}, {"date": "2020-11-23", "close": 10.25, "volume": 87845.0}, {"date": "2020-11-24", "close": 10.4, "volume": 318387.0}, {"date": "2020-11-25", "close": 10.5, "volume": 53242.0}, {"date": "2020-11-27", "close": 10.65, "volume": 53140.0}, {"date": "2020-11-30", "close": 10.7, "volume": 330083.0}, {"date": "2020-12-01", "close": 10.78, "volume": 196878.0}, {"date": "2020-12-02", "close": 10.71, "volume": 815418.0}, {"date": "2020-12-03", "close": 10.93, "volume": 1001475.0}, {"date": "2020-12-04", "close": 11.24, "volume": 1138381.0}, {"date": "2020-12-07", "close": 12.08, "volume": 892603.0}, {"date": "2020-12-08", "close": 12.75, "volume": 1238532.0}, {"date": "2020-12-09", "close": 12.36, "volume": 769941.0}, {"date": "2020-12-10", "close": 12.26, "volume": 433881.0}, {"date": "2020-12-11", "close": 12.25, "volume": 201628.0}, {"date": "2020-12-14", "close": 12.27, "volume": 768258.0}, {"date": "2020-12-15", "close": 11.38, "volume": 764378.0}, {"date": "2020-12-16", "close": 11.6, "volume": 1020890.0}, {"date": "2020-12-17", "close": 11.8, "volume": 327071.0}, {"date": "2020-12-18", "close": 11.51, "volume": 197454.0}, {"date": "2020-12-21", "close": 12.68, "volume": 437024.0}, {"date": "2020-12-22", "close": 14.99, "volume": 693824.0}, {"date": "2020-12-23", "close": 14.81, "volume": 704597.0}, {"date": "2020-12-24", "close": 15.03, "volume": 839484.0}, {"date": "2020-12-28", "close": 14.71, "volume": 1510016.0}, {"date": "2020-12-29", "close": 14.51, "volume": 1362491.0}, {"date": "2020-12-30", "close": 14.38, "volume": 514633.0}, {"date": "2020-12-31", "close": 14.27, "volume": 1251677.0}, {"date": "2021-01-04", "close": 13.37, "volume": 1096893.0}, {"date": "2021-01-05", "close": 13.31, "volume": 1054274.0}, {"date": "2021-01-06", "close": 13.37, "volume": 434377.0}, {"date": "2021-01-07", "close": 12.98, "volume": 858659.0}, {"date": "2021-01-08", "close": 13.09, "volume": 671198.0}, {"date": "2021-01-11", "close": 12.77, "volume": 685712.0}, {"date": "2021-01-12", "close": 13.4, "volume": 1217472.0}, {"date": "2021-01-13", "close": 15.18, "volume": 1635142.0}, {"date": "2021-01-14", "close": 15.93, "volume": 1133185.0}, {"date": "2021-01-15", "close": 17.81, "volume": 3468491.0}, {"date": "2021-01-19", "close": 18.37, "volume": 1934328.0}, {"date": "2021-01-20", "close": 18.65, "volume": 1395219.0}, {"date": "2021-01-21", "close": 18.28, "volume": 1265446.0}, {"date": "2021-01-22", "close": 17.25, "volume": 1265322.0}, {"date": "2021-01-25", "close": 16.59, "volume": 1801127.0}, {"date": "2021-01-26", "close": 16.36, "volume": 1106573.0}, {"date": "2021-01-27", "close": 15.95, "volume": 2471714.0}, {"date": "2021-01-28", "close": 15.75, "volume": 1255049.0}, {"date": "2021-01-29", "close": 14.82, "volume": 1743753.0}, {"date": "2021-02-01", "close": 14.9, "volume": 4409569.0}, {"date": "2021-02-02", "close": 15.85, "volume": 3777619.0}, {"date": "2021-02-03", "close": 16.08, "volume": 3307209.0}, {"date": "2021-02-04", "close": 17.81, "volume": 4091898.0}, {"date": "2021-02-05", "close": 19.71, "volume": 5590236.0}, {"date": "2021-02-08", "close": 21.84, "volume": 3260191.0}, {"date": "2021-02-09", "close": 22.86, "volume": 3650726.0}, {"date": "2021-02-10", "close": 23.43, "volume": 2854181.0}, {"date": "2021-02-11", "close": 22.76, "volume": 3214173.0}, {"date": "2021-02-12", "close": 21.83, "volume": 1480782.0}, {"date": "2021-02-16", "close": 22.36, "volume": 1983364.0}, {"date": "2021-02-17", "close": 21.55, "volume": 2712391.0}, {"date": "2021-02-18", "close": 20.48, "volume": 3500306.0}, {"date": "2021-02-19", "close": 21.18, "volume": 1644076.0}, {"date": "2021-02-22", "close": 20.71, "volume": 624342.0}, {"date": "2021-02-23", "close": 19.06, "volume": 4741867.0}, {"date": "2021-02-24", "close": 19.43, "volume": 3888611.0}, {"date": "2021-02-25", "close": 18.01, "volume": 3025512.0}, {"date": "2021-02-26", "close": 17.96, "volume": 1599893.0}, {"date": "2021-03-01", "close": 19.24, "volume": 1944253.0}, {"date": "2021-03-02", "close": 19.09, "volume": 1109520.0}, {"date": "2021-03-03", "close": 17.99, "volume": 1856598.0}, {"date": "2021-03-04", "close": 17.18, "volume": 3183085.0}, {"date": "2021-03-05", "close": 16.905, "volume": 4993402.0}, {"date": "2021-03-08", "close": 16.75, "volume": 1785426.0}, {"date": "2021-03-09", "close": 18.58, "volume": 2105735.0}, {"date": "2021-03-10", "close": 18.94, "volume": 1400234.0}, {"date": "2021-03-11", "close": 18.87, "volume": 1040774.0}, {"date": "2021-03-12", "close": 19.3, "volume": 691344.0}, {"date": "2021-03-15", "close": 19.29, "volume": 1337622.0}, {"date": "2021-03-16", "close": 19.57, "volume": 1372919.0}, {"date": "2021-03-17", "close": 19.29, "volume": 1258883.0}, {"date": "2021-03-18", "close": 18.95, "volume": 1211788.0}, {"date": "2021-03-19", "close": 18.37, "volume": 5333215.0}, {"date": "2021-03-22", "close": 18.1, "volume": 1322749.0}, {"date": "2021-03-23", "close": 16.64, "volume": 2423036.0}, {"date": "2021-03-24", "close": 16.175, "volume": 1391447.0}, {"date": "2021-03-25", "close": 15.76, "volume": 1618363.0}, {"date": "2021-03-26", "close": 16.75, "volume": 1771639.0}, {"date": "2021-03-29", "close": 16.82, "volume": 1126939.0}, {"date": "2021-03-30", "close": 16.78, "volume": 892223.0}, {"date": "2021-03-31", "close": 17.7, "volume": 1562846.0}, {"date": "2021-04-01", "close": 18.0, "volume": 1151274.0}, {"date": "2021-04-05", "close": 17.62, "volume": 2344497.0}, {"date": "2021-04-06", "close": 17.46, "volume": 2216912.0}, {"date": "2021-04-07", "close": 17.34, "volume": 3287751.0}, {"date": "2021-04-08", "close": 17.3, "volume": 6691676.0}, {"date": "2021-04-09", "close": 16.8, "volume": 6632852.0}, {"date": "2021-04-12", "close": 16.71, "volume": 1389171.0}, {"date": "2021-04-13", "close": 16.98, "volume": 1068557.0}, {"date": "2021-04-14", "close": 16.64, "volume": 1418440.0}, {"date": "2021-04-15", "close": 16.08, "volume": 1307698.0}, {"date": "2021-04-16", "close": 14.36, "volume": 2495149.0}, {"date": "2021-04-19", "close": 13.51, "volume": 2611350.0}, {"date": "2021-04-20", "close": 12.13, "volume": 4097437.0}, {"date": "2021-04-21", "close": 12.51, "volume": 3297297.0}, {"date": "2021-04-22", "close": 13.23, "volume": 2243092.0}, {"date": "2021-04-23", "close": 13.01, "volume": 1312866.0}, {"date": "2021-04-26", "close": 13.11, "volume": 2384532.0}, {"date": "2021-04-27", "close": 14.03, "volume": 1663841.0}, {"date": "2021-04-28", "close": 13.81, "volume": 610147.0}, {"date": "2021-04-29", "close": 13.37, "volume": 816672.0}, {"date": "2021-04-30", "close": 13.31, "volume": 1921124.0}, {"date": "2021-05-03", "close": 14.1, "volume": 1708482.0}, {"date": "2021-05-04", "close": 13.19, "volume": 2102775.0}, {"date": "2021-05-05", "close": 13.3, "volume": 490990.0}, {"date": "2021-05-06", "close": 12.62, "volume": 944631.0}, {"date": "2021-05-07", "close": 12.63, "volume": 701681.0}, {"date": "2021-05-10", "close": 12.6, "volume": 1147397.0}, {"date": "2021-05-11", "close": 14.44, "volume": 2338418.0}, {"date": "2021-05-12", "close": 13.95, "volume": 2080964.0}, {"date": "2021-05-13", "close": 13.55, "volume": 924164.0}, {"date": "2021-05-14", "close": 14.98, "volume": 1716475.0}, {"date": "2021-05-17", "close": 15.04, "volume": 1507945.0}, {"date": "2021-05-18", "close": 15.96, "volume": 2143265.0}, {"date": "2021-05-19", "close": 16.43, "volume": 1318358.0}, {"date": "2021-05-20", "close": 17.45, "volume": 1660916.0}, {"date": "2021-05-21", "close": 17.42, "volume": 2656825.0}, {"date": "2021-05-24", "close": 18.96, "volume": 1880511.0}, {"date": "2021-05-25", "close": 18.46, "volume": 1351336.0}, {"date": "2021-05-26", "close": 18.42, "volume": 931184.0}, {"date": "2021-05-27", "close": 17.7, "volume": 2071974.0}, {"date": "2021-05-28", "close": 17.12, "volume": 1238068.0}, {"date": "2021-06-01", "close": 16.84, "volume": 2721004.0}, {"date": "2021-06-02", "close": 17.9, "volume": 1644871.0}, {"date": "2021-06-03", "close": 18.07, "volume": 993492.0}, {"date": "2021-06-04", "close": 18.15, "volume": 1175989.0}, {"date": "2021-06-07", "close": 19.1, "volume": 1642020.0}, {"date": "2021-06-08", "close": 20.66, "volume": 1852255.0}, {"date": "2021-06-09", "close": 20.47, "volume": 945803.0}, {"date": "2021-06-10", "close": 19.47, "volume": 740695.0}, {"date": "2021-06-11", "close": 19.35, "volume": 496964.0}, {"date": "2021-06-14", "close": 18.07, "volume": 1694914.0}, {"date": "2021-06-15", "close": 18.31, "volume": 718632.0}, {"date": "2021-06-16", "close": 18.09, "volume": 1196738.0}, {"date": "2021-06-17", "close": 18.13, "volume": 646880.0}, {"date": "2021-06-18", "close": 17.89, "volume": 1948742.0}, {"date": "2021-06-21", "close": 17.74, "volume": 678585.0}, {"date": "2021-06-22", "close": 19.43, "volume": 1790156.0}, {"date": "2021-06-23", "close": 19.65, "volume": 1129444.0}, {"date": "2021-06-24", "close": 19.77, "volume": 831183.0}, {"date": "2021-06-25", "close": 19.11, "volume": 3233664.0}, {"date": "2021-06-28", "close": 18.53, "volume": 602278.0}, {"date": "2021-06-29", "close": 19.11, "volume": 750352.0}, {"date": "2021-06-30", "close": 19.34, "volume": 654074.0}, {"date": "2021-07-01", "close": 20.17, "volume": 836805.0}, {"date": "2021-07-02", "close": 20.11, "volume": 603733.0}, {"date": "2021-07-06", "close": 19.52, "volume": 925916.0}, {"date": "2021-07-07", "close": 19.48, "volume": 460616.0}, {"date": "2021-07-08", "close": 19.27, "volume": 885000.0}, {"date": "2021-07-09", "close": 19.05, "volume": 332102.0}, {"date": "2021-07-12", "close": 18.97, "volume": 492075.0}, {"date": "2021-07-13", "close": 18.09, "volume": 427393.0}, {"date": "2021-07-14", "close": 17.4, "volume": 1060253.0}, {"date": "2021-07-15", "close": 17.23, "volume": 810707.0}, {"date": "2021-07-16", "close": 17.12, "volume": 509680.0}, {"date": "2021-07-19", "close": 16.82, "volume": 699225.0}, {"date": "2021-07-20", "close": 16.9, "volume": 1948531.0}, {"date": "2021-07-21", "close": 17.91, "volume": 581418.0}, {"date": "2021-07-22", "close": 18.19, "volume": 539567.0}, {"date": "2021-07-23", "close": 18.18, "volume": 375674.0}, {"date": "2021-07-26", "close": 18.16, "volume": 398615.0}, {"date": "2021-07-27", "close": 17.69, "volume": 373888.0}, {"date": "2021-07-28", "close": 18.39, "volume": 414395.0}, {"date": "2021-07-29", "close": 18.63, "volume": 479032.0}, {"date": "2021-07-30", "close": 18.53, "volume": 386487.0}, {"date": "2021-08-02", "close": 18.22, "volume": 1018409.0}, {"date": "2021-08-03", "close": 18.51, "volume": 404693.0}, {"date": "2021-08-04", "close": 18.18, "volume": 518316.0}, {"date": "2021-08-05", "close": 18.99, "volume": 770739.0}, {"date": "2021-08-06", "close": 18.64, "volume": 543405.0}, {"date": "2021-08-09", "close": 19.05, "volume": 243834.0}, {"date": "2021-08-10", "close": 18.8, "volume": 548292.0}, {"date": "2021-08-11", "close": 18.76, "volume": 452641.0}, {"date": "2021-08-12", "close": 18.68, "volume": 619886.0}, {"date": "2021-08-13", "close": 18.37, "volume": 697166.0}, {"date": "2021-08-16", "close": 18.7, "volume": 1378008.0}, {"date": "2021-08-17", "close": 16.56, "volume": 3251603.0}, {"date": "2021-08-18", "close": 17.08, "volume": 1646585.0}, {"date": "2021-08-19", "close": 15.76, "volume": 2090299.0}, {"date": "2021-08-20", "close": 15.22, "volume": 1680012.0}, {"date": "2021-08-23", "close": 17.32, "volume": 1433730.0}, {"date": "2021-08-24", "close": 18.26, "volume": 1570991.0}, {"date": "2021-08-25", "close": 18.54, "volume": 896813.0}, {"date": "2021-08-26", "close": 18.92, "volume": 685162.0}, {"date": "2021-08-27", "close": 19.91, "volume": 1260545.0}, {"date": "2021-08-30", "close": 19.5, "volume": 744931.0}, {"date": "2021-08-31", "close": 20.0, "volume": 915488.0}, {"date": "2021-09-01", "close": 21.15, "volume": 1427538.0}, {"date": "2021-09-02", "close": 21.99, "volume": 1095202.0}, {"date": "2021-09-03", "close": 22.39, "volume": 979016.0}, {"date": "2021-09-07", "close": 22.88, "volume": 1111949.0}, {"date": "2021-09-08", "close": 21.49, "volume": 1395239.0}, {"date": "2021-09-09", "close": 22.31, "volume": 862877.0}, {"date": "2021-09-10", "close": 22.22, "volume": 1137761.0}, {"date": "2021-09-13", "close": 18.87, "volume": 5884402.0}, {"date": "2021-09-14", "close": 18.53, "volume": 6246902.0}, {"date": "2021-09-15", "close": 18.33, "volume": 2761392.0}, {"date": "2021-09-16", "close": 19.18, "volume": 2836212.0}, {"date": "2021-09-17", "close": 19.14, "volume": 9476405.0}, {"date": "2021-09-20", "close": 19.12, "volume": 2005414.0}, {"date": "2021-09-21", "close": 18.54, "volume": 1051843.0}, {"date": "2021-09-22", "close": 18.65, "volume": 1245505.0}, {"date": "2021-09-23", "close": 18.75, "volume": 1168731.0}, {"date": "2021-09-24", "close": 18.92, "volume": 749237.0}, {"date": "2021-09-27", "close": 18.6, "volume": 884728.0}, {"date": "2021-09-28", "close": 17.61, "volume": 1356560.0}, {"date": "2021-09-29", "close": 17.09, "volume": 634336.0}, {"date": "2021-09-30", "close": 17.68, "volume": 2761514.0}, {"date": "2021-10-01", "close": 17.02, "volume": 2080210.0}, {"date": "2021-10-04", "close": 16.0, "volume": 1558565.0}, {"date": "2021-10-05", "close": 16.49, "volume": 2625048.0}, {"date": "2021-10-06", "close": 15.98, "volume": 1128452.0}, {"date": "2021-10-07", "close": 17.09, "volume": 1094255.0}, {"date": "2021-10-08", "close": 16.67, "volume": 995024.0}, {"date": "2021-10-11", "close": 15.97, "volume": 692516.0}, {"date": "2021-10-12", "close": 15.69, "volume": 2302017.0}, {"date": "2021-10-13", "close": 16.58, "volume": 1394638.0}, {"date": "2021-10-14", "close": 16.91, "volume": 1261840.0}, {"date": "2021-10-15", "close": 17.19, "volume": 1400681.0}, {"date": "2021-10-18", "close": 16.98, "volume": 1967046.0}, {"date": "2021-10-19", "close": 17.18, "volume": 1279066.0}, {"date": "2021-10-20", "close": 17.45, "volume": 551236.0}, {"date": "2021-10-21", "close": 17.12, "volume": 1278827.0}, {"date": "2021-10-22", "close": 18.26, "volume": 1637848.0}, {"date": "2021-10-25", "close": 18.61, "volume": 1330792.0}, {"date": "2021-10-26", "close": 18.47, "volume": 584882.0}, {"date": "2021-10-27", "close": 17.77, "volume": 1613801.0}, {"date": "2021-10-28", "close": 19.82, "volume": 3250881.0}, {"date": "2021-10-29", "close": 21.03, "volume": 2296092.0}, {"date": "2021-11-01", "close": 22.2, "volume": 1564473.0}, {"date": "2021-11-02", "close": 22.64, "volume": 1833010.0}, {"date": "2021-11-03", "close": 22.92, "volume": 1056270.0}, {"date": "2021-11-04", "close": 23.03, "volume": 2003287.0}, {"date": "2021-11-05", "close": 22.94, "volume": 845995.0}, {"date": "2021-11-08", "close": 22.99, "volume": 901142.0}, {"date": "2021-11-09", "close": 23.16, "volume": 834989.0}, {"date": "2021-11-10", "close": 22.81, "volume": 826859.0}, {"date": "2021-11-11", "close": 23.5, "volume": 2049887.0}, {"date": "2021-11-12", "close": 23.76, "volume": 1074679.0}, {"date": "2021-11-15", "close": 23.76, "volume": 1774731.0}, {"date": "2021-11-16", "close": 25.66, "volume": 2420050.0}, {"date": "2021-11-17", "close": 25.5, "volume": 1404716.0}, {"date": "2021-11-18", "close": 25.12, "volume": 1065097.0}, {"date": "2021-11-19", "close": 24.44, "volume": 389851.0}, {"date": "2021-11-22", "close": 23.72, "volume": 928940.0}, {"date": "2021-11-23", "close": 22.7, "volume": 1078756.0}, {"date": "2021-11-24", "close": 22.46, "volume": 1108315.0}, {"date": "2021-11-26", "close": 21.71, "volume": 631093.0}, {"date": "2021-11-29", "close": 21.14, "volume": 863126.0}, {"date": "2021-11-30", "close": 21.04, "volume": 1193812.0}, {"date": "2021-12-01", "close": 19.36, "volume": 1282203.0}, {"date": "2021-12-02", "close": 19.11, "volume": 1103207.0}, {"date": "2021-12-03", "close": 17.69, "volume": 1316110.0}, {"date": "2021-12-06", "close": 18.29, "volume": 1060323.0}, {"date": "2021-12-07", "close": 18.99, "volume": 695463.0}, {"date": "2021-12-08", "close": 19.26, "volume": 1548321.0}, {"date": "2021-12-09", "close": 18.24, "volume": 926939.0}, {"date": "2021-12-10", "close": 16.97, "volume": 942382.0}, {"date": "2021-12-13", "close": 16.77, "volume": 1422406.0}, {"date": "2021-12-14", "close": 16.59, "volume": 1663366.0}, {"date": "2021-12-15", "close": 16.67, "volume": 1591141.0}, {"date": "2021-12-16", "close": 15.92, "volume": 1169317.0}, {"date": "2021-12-17", "close": 16.66, "volume": 1906600.0}, {"date": "2021-12-20", "close": 16.05, "volume": 1195865.0}, {"date": "2021-12-21", "close": 16.89, "volume": 1213911.0}, {"date": "2021-12-22", "close": 16.85, "volume": 856621.0}, {"date": "2021-12-23", "close": 17.84, "volume": 1179278.0}, {"date": "2021-12-27", "close": 17.42, "volume": 972697.0}, {"date": "2021-12-28", "close": 16.81, "volume": 893383.0}, {"date": "2021-12-29", "close": 16.12, "volume": 949103.0}, {"date": "2021-12-30", "close": 16.44, "volume": 1215642.0}, {"date": "2021-12-31", "close": 15.59, "volume": 1587742.0}, {"date": "2022-01-03", "close": 15.65, "volume": 956138.0}, {"date": "2022-01-04", "close": 14.43, "volume": 2148333.0}, {"date": "2022-01-05", "close": 13.35, "volume": 1609168.0}, {"date": "2022-01-06", "close": 13.24, "volume": 3079220.0}, {"date": "2022-01-07", "close": 13.09, "volume": 1775028.0}, {"date": "2022-01-10", "close": 13.3, "volume": 2519342.0}, {"date": "2022-01-11", "close": 14.35, "volume": 2105614.0}, {"date": "2022-01-12", "close": 14.21, "volume": 2114137.0}, {"date": "2022-01-13", "close": 13.36, "volume": 1361835.0}, {"date": "2022-01-14", "close": 12.26, "volume": 2016502.0}, {"date": "2022-01-18", "close": 11.79, "volume": 1238160.0}, {"date": "2022-01-19", "close": 11.12, "volume": 2937870.0}, {"date": "2022-01-20", "close": 10.76, "volume": 2840386.0}, {"date": "2022-01-21", "close": 9.95, "volume": 4028293.0}, {"date": "2022-01-24", "close": 9.97, "volume": 2534719.0}, {"date": "2022-01-25", "close": 9.4, "volume": 2174750.0}, {"date": "2022-01-26", "close": 9.15, "volume": 3755981.0}, {"date": "2022-01-27", "close": 8.7, "volume": 4695752.0}, {"date": "2022-01-28", "close": 9.34, "volume": 3859559.0}, {"date": "2022-01-31", "close": 10.55, "volume": 3118399.0}, {"date": "2022-02-01", "close": 10.57, "volume": 1460294.0}, {"date": "2022-02-02", "close": 9.9, "volume": 1054413.0}, {"date": "2022-02-03", "close": 9.16, "volume": 1208111.0}, {"date": "2022-02-04", "close": 9.68, "volume": 1124478.0}, {"date": "2022-02-07", "close": 9.4, "volume": 810089.0}, {"date": "2022-02-08", "close": 9.73, "volume": 1339068.0}, {"date": "2022-02-09", "close": 10.0, "volume": 911480.0}, {"date": "2022-02-10", "close": 9.3, "volume": 2306866.0}, {"date": "2022-02-11", "close": 8.67, "volume": 1970276.0}, {"date": "2022-02-14", "close": 8.56, "volume": 1334468.0}, {"date": "2022-02-15", "close": 9.47, "volume": 1194109.0}, {"date": "2022-02-16", "close": 9.12, "volume": 800660.0}, {"date": "2022-02-17", "close": 8.62, "volume": 1116178.0}, {"date": "2022-02-18", "close": 8.15, "volume": 1813051.0}, {"date": "2022-02-22", "close": 7.9, "volume": 1715524.0}, {"date": "2022-02-23", "close": 7.22, "volume": 1530649.0}, {"date": "2022-02-24", "close": 8.2, "volume": 1403403.0}, {"date": "2022-02-25", "close": 8.37, "volume": 1201355.0}, {"date": "2022-02-28", "close": 8.1, "volume": 1294818.0}, {"date": "2022-03-01", "close": 7.28, "volume": 2464014.0}, {"date": "2022-03-02", "close": 6.41, "volume": 4892699.0}, {"date": "2022-03-03", "close": 6.2, "volume": 3530720.0}, {"date": "2022-03-04", "close": 6.09, "volume": 2689559.0}, {"date": "2022-03-07", "close": 6.11, "volume": 3018892.0}, {"date": "2022-03-08", "close": 6.94, "volume": 4059082.0}, {"date": "2022-03-09", "close": 7.02, "volume": 2824502.0}, {"date": "2022-03-10", "close": 6.87, "volume": 2332585.0}, {"date": "2022-03-11", "close": 6.87, "volume": 2667692.0}, {"date": "2022-03-14", "close": 5.98, "volume": 1957093.0}, {"date": "2022-03-15", "close": 6.64, "volume": 1798389.0}, {"date": "2022-03-16", "close": 7.91, "volume": 3007842.0}, {"date": "2022-03-17", "close": 8.04, "volume": 2659877.0}, {"date": "2022-03-18", "close": 8.11, "volume": 3738667.0}, {"date": "2022-03-21", "close": 7.69, "volume": 1546869.0}, {"date": "2022-03-22", "close": 8.1, "volume": 1516940.0}, {"date": "2022-03-23", "close": 7.64, "volume": 1127832.0}, {"date": "2022-03-24", "close": 7.71, "volume": 1071808.0}, {"date": "2022-03-25", "close": 7.15, "volume": 994723.0}, {"date": "2022-03-28", "close": 7.12, "volume": 915616.0}, {"date": "2022-03-29", "close": 7.96, "volume": 1555267.0}, {"date": "2022-03-30", "close": 7.13, "volume": 1160330.0}, {"date": "2022-03-31", "close": 6.945, "volume": 1515623.0}, {"date": "2022-04-01", "close": 6.74, "volume": 2151625.0}, {"date": "2022-04-04", "close": 7.32, "volume": 1817633.0}, {"date": "2022-04-05", "close": 6.83, "volume": 1119755.0}, {"date": "2022-04-06", "close": 6.39, "volume": 1743930.0}, {"date": "2022-04-07", "close": 6.08, "volume": 1588134.0}, {"date": "2022-04-08", "close": 5.82, "volume": 1115023.0}, {"date": "2022-04-11", "close": 5.94, "volume": 2054784.0}, {"date": "2022-04-12", "close": 5.55, "volume": 1866787.0}, {"date": "2022-04-13", "close": 5.62, "volume": 1310875.0}, {"date": "2022-04-14", "close": 5.32, "volume": 1538912.0}, {"date": "2022-04-18", "close": 5.09, "volume": 1252645.0}, {"date": "2022-04-19", "close": 5.19, "volume": 3420010.0}, {"date": "2022-04-20", "close": 5.06, "volume": 2904966.0}, {"date": "2022-04-21", "close": 4.8, "volume": 3311819.0}, {"date": "2022-04-22", "close": 4.35, "volume": 2059854.0}, {"date": "2022-04-25", "close": 4.4, "volume": 1922126.0}, {"date": "2022-04-26", "close": 4.02, "volume": 2068848.0}, {"date": "2022-04-27", "close": 3.89, "volume": 1470607.0}, {"date": "2022-04-28", "close": 4.02, "volume": 2444408.0}, {"date": "2022-04-29", "close": 3.7, "volume": 1798661.0}, {"date": "2022-05-02", "close": 3.92, "volume": 2455923.0}, {"date": "2022-05-03", "close": 3.89, "volume": 2087511.0}, {"date": "2022-05-04", "close": 4.09, "volume": 2081901.0}, {"date": "2022-05-05", "close": 3.77, "volume": 1961089.0}, {"date": "2022-05-06", "close": 3.74, "volume": 2328095.0}, {"date": "2022-05-09", "close": 3.56, "volume": 3512617.0}, {"date": "2022-05-10", "close": 3.35, "volume": 2998433.0}, {"date": "2022-05-11", "close": 3.63, "volume": 5195556.0}, {"date": "2022-05-12", "close": 3.8, "volume": 2965860.0}, {"date": "2022-05-13", "close": 4.64, "volume": 3624765.0}, {"date": "2022-05-16", "close": 4.23, "volume": 2844139.0}, {"date": "2022-05-17", "close": 4.82, "volume": 2651684.0}, {"date": "2022-05-18", "close": 4.4, "volume": 1378182.0}, {"date": "2022-05-19", "close": 4.48, "volume": 1568359.0}, {"date": "2022-05-20", "close": 4.45, "volume": 1592480.0}, {"date": "2022-05-23", "close": 4.69, "volume": 2165548.0}, {"date": "2022-05-24", "close": 3.85, "volume": 2778886.0}, {"date": "2022-05-25", "close": 4.07, "volume": 2776418.0}, {"date": "2022-05-26", "close": 4.05, "volume": 2974594.0}, {"date": "2022-05-27", "close": 4.31, "volume": 3188555.0}, {"date": "2022-05-31", "close": 4.12, "volume": 2020068.0}, {"date": "2022-06-01", "close": 3.92, "volume": 1752209.0}, {"date": "2022-06-02", "close": 4.14, "volume": 2556516.0}, {"date": "2022-06-03", "close": 3.74, "volume": 3012818.0}, {"date": "2022-06-06", "close": 3.82, "volume": 2523484.0}, {"date": "2022-06-07", "close": 3.72, "volume": 2603410.0}, {"date": "2022-06-08", "close": 3.89, "volume": 1783585.0}, {"date": "2022-06-09", "close": 3.49, "volume": 1980870.0}, {"date": "2022-06-10", "close": 3.15, "volume": 2400585.0}, {"date": "2022-06-13", "close": 2.96, "volume": 3069922.0}, {"date": "2022-06-14", "close": 2.68, "volume": 2515688.0}, {"date": "2022-06-15", "close": 2.69, "volume": 2809942.0}, {"date": "2022-06-16", "close": 2.37, "volume": 2916028.0}, {"date": "2022-06-17", "close": 2.48, "volume": 5664828.0}, {"date": "2022-06-21", "close": 2.56, "volume": 3547763.0}, {"date": "2022-06-22", "close": 2.52, "volume": 1459171.0}, {"date": "2022-06-23", "close": 2.86, "volume": 1908212.0}, {"date": "2022-06-24", "close": 2.92, "volume": 3773452.0}, {"date": "2022-06-27", "close": 2.73, "volume": 1585286.0}, {"date": "2022-06-28", "close": 2.59, "volume": 3675226.0}, {"date": "2022-06-29", "close": 2.68, "volume": 1730695.0}, {"date": "2022-06-30", "close": 2.56, "volume": 1942692.0}, {"date": "2022-07-01", "close": 2.7, "volume": 1665721.0}, {"date": "2022-07-05", "close": 2.85, "volume": 1951672.0}, {"date": "2022-07-06", "close": 2.8, "volume": 1198495.0}, {"date": "2022-07-07", "close": 2.85, "volume": 1699459.0}, {"date": "2022-07-08", "close": 2.77, "volume": 1198048.0}, {"date": "2022-07-11", "close": 2.42, "volume": 1632966.0}, {"date": "2022-07-12", "close": 2.41, "volume": 1921516.0}, {"date": "2022-07-13", "close": 2.37, "volume": 1884026.0}, {"date": "2022-07-14", "close": 2.2, "volume": 1385871.0}, {"date": "2022-07-15", "close": 2.31, "volume": 1303654.0}, {"date": "2022-07-18", "close": 2.43, "volume": 1268506.0}, {"date": "2022-07-19", "close": 2.52, "volume": 2441042.0}, {"date": "2022-07-20", "close": 2.71, "volume": 2591941.0}, {"date": "2022-07-21", "close": 2.68, "volume": 1924331.0}, {"date": "2022-07-22", "close": 2.47, "volume": 1302124.0}, {"date": "2022-07-25", "close": 2.17, "volume": 1853493.0}, {"date": "2022-07-26", "close": 2.0, "volume": 2919826.0}, {"date": "2022-07-27", "close": 2.04, "volume": 2314744.0}, {"date": "2022-07-28", "close": 2.0, "volume": 1568577.0}, {"date": "2022-07-29", "close": 1.93, "volume": 1943351.0}, {"date": "2022-08-01", "close": 1.89, "volume": 2249143.0}, {"date": "2022-08-02", "close": 1.81, "volume": 2212286.0}, {"date": "2022-08-03", "close": 1.82, "volume": 2788045.0}, {"date": "2022-08-04", "close": 1.94, "volume": 4692526.0}, {"date": "2022-08-05", "close": 2.24, "volume": 2418862.0}, {"date": "2022-08-08", "close": 2.62, "volume": 4002501.0}, {"date": "2022-08-09", "close": 2.39, "volume": 3248103.0}, {"date": "2022-08-10", "close": 2.88, "volume": 4899108.0}, {"date": "2022-08-11", "close": 3.4, "volume": 4854364.0}, {"date": "2022-08-12", "close": 3.19, "volume": 4669856.0}, {"date": "2022-08-15", "close": 3.04, "volume": 3467196.0}, {"date": "2022-08-16", "close": 2.97, "volume": 2322365.0}, {"date": "2022-08-17", "close": 2.66, "volume": 2624599.0}, {"date": "2022-08-18", "close": 2.76, "volume": 2302739.0}, {"date": "2022-08-19", "close": 2.46, "volume": 1420654.0}, {"date": "2022-08-22", "close": 2.22, "volume": 2604087.0}, {"date": "2022-08-23", "close": 2.37, "volume": 1647207.0}, {"date": "2022-08-24", "close": 2.41, "volume": 1650788.0}, {"date": "2022-08-25", "close": 2.79, "volume": 2029338.0}, {"date": "2022-08-26", "close": 2.35, "volume": 1575150.0}, {"date": "2022-08-29", "close": 2.23, "volume": 944128.0}, {"date": "2022-08-30", "close": 2.16, "volume": 1046980.0}, {"date": "2022-08-31", "close": 2.15, "volume": 948453.0}, {"date": "2022-09-01", "close": 2.08, "volume": 1334632.0}, {"date": "2022-09-02", "close": 2.16, "volume": 1484435.0}, {"date": "2022-09-06", "close": 2.38, "volume": 1923983.0}, {"date": "2022-09-07", "close": 2.59, "volume": 1677696.0}, {"date": "2022-09-08", "close": 2.54, "volume": 1368391.0}, {"date": "2022-09-09", "close": 2.65, "volume": 1195185.0}, {"date": "2022-09-12", "close": 2.66, "volume": 1893726.0}, {"date": "2022-09-13", "close": 2.45, "volume": 1835297.0}, {"date": "2022-09-14", "close": 2.53, "volume": 1909886.0}, {"date": "2022-09-15", "close": 2.9, "volume": 2190498.0}, {"date": "2022-09-16", "close": 2.78, "volume": 8489697.0}, {"date": "2022-09-19", "close": 2.35, "volume": 1989042.0}, {"date": "2022-09-20", "close": 2.34, "volume": 870252.0}, {"date": "2022-09-21", "close": 2.24, "volume": 1469408.0}, {"date": "2022-09-22", "close": 2.04, "volume": 1860974.0}, {"date": "2022-09-23", "close": 2.01, "volume": 2318528.0}, {"date": "2022-09-26", "close": 2.11, "volume": 1920282.0}, {"date": "2022-09-27", "close": 2.03, "volume": 1071028.0}, {"date": "2022-09-28", "close": 2.27, "volume": 1111885.0}, {"date": "2022-09-29", "close": 2.22, "volume": 894521.0}, {"date": "2022-09-30", "close": 2.25, "volume": 1113989.0}, {"date": "2022-10-03", "close": 2.32, "volume": 748295.0}, {"date": "2022-10-04", "close": 2.47, "volume": 1393735.0}, {"date": "2022-10-05", "close": 2.23, "volume": 695185.0}, {"date": "2022-10-06", "close": 2.31, "volume": 1014153.0}, {"date": "2022-10-07", "close": 2.15, "volume": 721209.0}, {"date": "2022-10-10", "close": 2.08, "volume": 694691.0}, {"date": "2022-10-11", "close": 2.13, "volume": 729742.0}, {"date": "2022-10-12", "close": 2.07, "volume": 738328.0}, {"date": "2022-10-13", "close": 2.14, "volume": 1315174.0}, {"date": "2022-10-14", "close": 1.83, "volume": 1451705.0}, {"date": "2022-10-17", "close": 1.8, "volume": 1636683.0}, {"date": "2022-10-18", "close": 1.63, "volume": 1565589.0}, {"date": "2022-10-19", "close": 1.45, "volume": 2380519.0}, {"date": "2022-10-20", "close": 1.44, "volume": 2196570.0}, {"date": "2022-10-21", "close": 1.43, "volume": 2307652.0}, {"date": "2022-10-24", "close": 1.4, "volume": 1560504.0}, {"date": "2022-10-25", "close": 1.49, "volume": 2298548.0}, {"date": "2022-10-26", "close": 1.48, "volume": 1813839.0}, {"date": "2022-10-27", "close": 1.38, "volume": 1230084.0}, {"date": "2022-10-28", "close": 1.34, "volume": 1976820.0}, {"date": "2022-10-31", "close": 1.36, "volume": 1944413.0}, {"date": "2022-11-01", "close": 1.4, "volume": 1731551.0}, {"date": "2022-11-02", "close": 1.42, "volume": 1248300.0}, {"date": "2022-11-03", "close": 1.55, "volume": 1728309.0}, {"date": "2022-11-04", "close": 1.58, "volume": 2317885.0}, {"date": "2022-11-07", "close": 1.49, "volume": 1277503.0}, {"date": "2022-11-08", "close": 1.44, "volume": 1936432.0}, {"date": "2022-11-09", "close": 0.9461, "volume": 4512838.0}, {"date": "2022-11-10", "close": 0.9952, "volume": 3577893.0}, {"date": "2022-11-11", "close": 1.02, "volume": 4635149.0}, {"date": "2022-11-14", "close": 1.4, "volume": 4455535.0}, {"date": "2022-11-15", "close": 1.58, "volume": 2958672.0}, {"date": "2022-11-16", "close": 1.64, "volume": 2317217.0}, {"date": "2022-11-17", "close": 1.8, "volume": 2808878.0}, {"date": "2022-11-18", "close": 1.62, "volume": 1958862.0}, {"date": "2022-11-21", "close": 1.64, "volume": 1255224.0}, {"date": "2022-11-22", "close": 1.49, "volume": 1294760.0}, {"date": "2022-11-23", "close": 2.1, "volume": 6439462.0}, {"date": "2022-11-25", "close": 2.03, "volume": 2578019.0}, {"date": "2022-11-28", "close": 1.94, "volume": 2934799.0}, {"date": "2022-11-29", "close": 2.16, "volume": 1654192.0}, {"date": "2022-11-30", "close": 2.04, "volume": 3321675.0}, {"date": "2022-12-01", "close": 2.23, "volume": 1701219.0}, {"date": "2022-12-02", "close": 2.28, "volume": 1634682.0}, {"date": "2022-12-05", "close": 2.3, "volume": 1162973.0}, {"date": "2022-12-06", "close": 1.89, "volume": 1847991.0}, {"date": "2022-12-07", "close": 1.78, "volume": 1124058.0}, {"date": "2022-12-08", "close": 1.77, "volume": 2276932.0}, {"date": "2022-12-09", "close": 1.77, "volume": 1714642.0}, {"date": "2022-12-12", "close": 1.83, "volume": 2350547.0}, {"date": "2022-12-13", "close": 1.95, "volume": 1589910.0}, {"date": "2022-12-14", "close": 2.19, "volume": 1172980.0}, {"date": "2022-12-15", "close": 2.15, "volume": 1226539.0}, {"date": "2022-12-16", "close": 2.0, "volume": 1326799.0}, {"date": "2022-12-19", "close": 1.8, "volume": 973602.0}, {"date": "2022-12-20", "close": 1.88, "volume": 832808.0}, {"date": "2022-12-21", "close": 1.82, "volume": 1326098.0}, {"date": "2022-12-22", "close": 1.77, "volume": 967738.0}, {"date": "2022-12-23", "close": 1.7, "volume": 1300895.0}, {"date": "2022-12-27", "close": 1.57, "volume": 995466.0}, {"date": "2022-12-28", "close": 1.62, "volume": 2322419.0}, {"date": "2022-12-29", "close": 1.82, "volume": 3176104.0}, {"date": "2022-12-30", "close": 1.88, "volume": 1638950.0}, {"date": "2023-01-03", "close": 1.87, "volume": 1252871.0}, {"date": "2023-01-04", "close": 2.04, "volume": 1798668.0}, {"date": "2023-01-05", "close": 1.86, "volume": 852993.0}, {"date": "2023-01-06", "close": 1.82, "volume": 795033.0}, {"date": "2023-01-09", "close": 1.95, "volume": 1118415.0}, {"date": "2023-01-10", "close": 2.01, "volume": 2955755.0}, {"date": "2023-01-11", "close": 2.09, "volume": 2328247.0}, {"date": "2023-01-12", "close": 2.17, "volume": 3161425.0}, {"date": "2023-01-13", "close": 2.4, "volume": 3000103.0}, {"date": "2023-01-17", "close": 2.68, "volume": 2977252.0}, {"date": "2023-01-18", "close": 2.5, "volume": 2967449.0}, {"date": "2023-01-19", "close": 2.2, "volume": 2514036.0}, {"date": "2023-01-20", "close": 2.5, "volume": 2767684.0}, {"date": "2023-01-23", "close": 2.73, "volume": 3413185.0}, {"date": "2023-01-24", "close": 2.46, "volume": 3104268.0}, {"date": "2023-01-25", "close": 2.36, "volume": 1984137.0}, {"date": "2023-01-26", "close": 2.52, "volume": 1156153.0}, {"date": "2023-01-27", "close": 2.9, "volume": 1671156.0}, {"date": "2023-01-30", "close": 2.79, "volume": 1376371.0}, {"date": "2023-01-31", "close": 2.95, "volume": 1146318.0}, {"date": "2023-02-01", "close": 3.17, "volume": 993227.0}, {"date": "2023-02-02", "close": 3.57, "volume": 3058305.0}, {"date": "2023-02-03", "close": 3.61, "volume": 2669767.0}, {"date": "2023-02-06", "close": 3.49, "volume": 2380440.0}, {"date": "2023-02-07", "close": 3.61, "volume": 1124881.0}, {"date": "2023-02-08", "close": 3.76, "volume": 1502733.0}, {"date": "2023-02-09", "close": 3.48, "volume": 2231198.0}, {"date": "2023-02-10", "close": 3.36, "volume": 1436764.0}, {"date": "2023-02-13", "close": 3.37, "volume": 807085.0}, {"date": "2023-02-14", "close": 3.5, "volume": 874661.0}, {"date": "2023-02-15", "close": 3.76, "volume": 1513628.0}, {"date": "2023-02-16", "close": 3.47, "volume": 895789.0}, {"date": "2023-02-17", "close": 3.37, "volume": 1041200.0}, {"date": "2023-02-21", "close": 3.25, "volume": 1175732.0}, {"date": "2023-02-22", "close": 3.24, "volume": 1724224.0}, {"date": "2023-02-23", "close": 3.16, "volume": 1057649.0}, {"date": "2023-02-24", "close": 2.93, "volume": 940510.0}, {"date": "2023-02-27", "close": 2.67, "volume": 902552.0}, {"date": "2023-02-28", "close": 2.5, "volume": 1024986.0}, {"date": "2023-03-01", "close": 2.07, "volume": 1692126.0}, {"date": "2023-03-02", "close": 2.11, "volume": 1290286.0}, {"date": "2023-03-03", "close": 2.21, "volume": 1039785.0}, {"date": "2023-03-06", "close": 2.1, "volume": 800846.0}, {"date": "2023-03-07", "close": 2.06, "volume": 661055.0}, {"date": "2023-03-08", "close": 1.99, "volume": 866585.0}, {"date": "2023-03-09", "close": 1.91, "volume": 661018.0}, {"date": "2023-03-10", "close": 1.76, "volume": 922678.0}, {"date": "2023-03-13", "close": 1.84, "volume": 1056958.0}, {"date": "2023-03-14", "close": 1.7, "volume": 1481501.0}, {"date": "2023-03-15", "close": 1.37, "volume": 2961053.0}, {"date": "2023-03-16", "close": 1.36, "volume": 2831754.0}, {"date": "2023-03-17", "close": 1.24, "volume": 3172754.0}, {"date": "2023-03-20", "close": 1.13, "volume": 2198722.0}, {"date": "2023-03-21", "close": 1.3, "volume": 2016643.0}, {"date": "2023-03-22", "close": 1.25, "volume": 1721038.0}, {"date": "2023-03-23", "close": 1.34, "volume": 1204662.0}, {"date": "2023-03-24", "close": 1.32, "volume": 990417.0}, {"date": "2023-03-27", "close": 1.3, "volume": 1558445.0}, {"date": "2023-03-28", "close": 1.32, "volume": 887723.0}, {"date": "2023-03-29", "close": 1.34, "volume": 960545.0}, {"date": "2023-03-30", "close": 1.38, "volume": 688038.0}, {"date": "2023-03-31", "close": 1.43, "volume": 1113765.0}, {"date": "2023-04-03", "close": 1.5, "volume": 2354698.0}, {"date": "2023-04-04", "close": 1.56, "volume": 1080013.0}, {"date": "2023-04-05", "close": 1.45, "volume": 858978.0}, {"date": "2023-04-06", "close": 1.37, "volume": 1573370.0}, {"date": "2023-04-10", "close": 1.31, "volume": 1531332.0}, {"date": "2023-04-11", "close": 1.345, "volume": 617051.0}, {"date": "2023-04-12", "close": 1.26, "volume": 1454264.0}, {"date": "2023-04-13", "close": 1.34, "volume": 846162.0}, {"date": "2023-04-14", "close": 1.34, "volume": 530524.0}, {"date": "2023-04-17", "close": 1.37, "volume": 7371829.0}, {"date": "2023-04-18", "close": 1.11, "volume": 2700710.0}, {"date": "2023-04-19", "close": 1.08, "volume": 1847415.0}, {"date": "2023-04-20", "close": 1.01, "volume": 1815709.0}, {"date": "2023-04-21", "close": 1.06, "volume": 1123542.0}, {"date": "2023-04-24", "close": 1.04, "volume": 2759545.0}, {"date": "2023-04-25", "close": 0.9331, "volume": 3963482.0}, {"date": "2023-04-26", "close": 0.9389, "volume": 2842958.0}, {"date": "2023-04-27", "close": 0.946, "volume": 1288150.0}, {"date": "2023-04-28", "close": 0.9101, "volume": 1163857.0}, {"date": "2023-05-01", "close": 0.8407, "volume": 2567017.0}, {"date": "2023-05-02", "close": 0.8292, "volume": 1195517.0}, {"date": "2023-05-03", "close": 0.8485, "volume": 685770.0}, {"date": "2023-05-04", "close": 0.9, "volume": 1080282.0}, {"date": "2023-05-05", "close": 0.8793, "volume": 1420657.0}, {"date": "2023-05-08", "close": 0.886, "volume": 1001892.0}, {"date": "2023-05-09", "close": 0.9226, "volume": 1311591.0}, {"date": "2023-05-10", "close": 0.9136, "volume": 1619160.0}, {"date": "2023-05-11", "close": 1.17, "volume": 2424066.0}, {"date": "2023-05-12", "close": 1.105, "volume": 1378088.0}, {"date": "2023-05-15", "close": 1.13, "volume": 1259553.0}, {"date": "2023-05-16", "close": 1.07, "volume": 1034820.0}, {"date": "2023-05-17", "close": 1.205, "volume": 2290249.0}, {"date": "2023-05-18", "close": 1.25, "volume": 1495991.0}, {"date": "2023-05-19", "close": 1.21, "volume": 859331.0}, {"date": "2023-05-22", "close": 1.31, "volume": 1593496.0}, {"date": "2023-05-23", "close": 1.25, "volume": 1190244.0}, {"date": "2023-05-24", "close": 1.27, "volume": 999426.0}, {"date": "2023-05-25", "close": 1.25, "volume": 913045.0}, {"date": "2023-05-26", "close": 1.3, "volume": 732775.0}, {"date": "2023-05-30", "close": 1.3, "volume": 743747.0}, {"date": "2023-05-31", "close": 1.41, "volume": 2614125.0}, {"date": "2023-06-01", "close": 1.34, "volume": 1044933.0}, {"date": "2023-06-02", "close": 1.4, "volume": 1214336.0}, {"date": "2023-06-05", "close": 1.39, "volume": 934019.0}, {"date": "2023-06-06", "close": 1.44, "volume": 852432.0}, {"date": "2023-06-07", "close": 1.45, "volume": 1426947.0}, {"date": "2023-06-08", "close": 1.33, "volume": 1158540.0}, {"date": "2023-06-09", "close": 1.27, "volume": 996075.0}, {"date": "2023-06-12", "close": 1.28, "volume": 813874.0}, {"date": "2023-06-13", "close": 1.43, "volume": 1643104.0}, {"date": "2023-06-14", "close": 1.44, "volume": 672950.0}, {"date": "2023-06-15", "close": 1.47, "volume": 921402.0}, {"date": "2023-06-16", "close": 1.42, "volume": 905716.0}, {"date": "2023-06-20", "close": 1.25, "volume": 2135291.0}, {"date": "2023-06-21", "close": 1.17, "volume": 1154180.0}, {"date": "2023-06-22", "close": 1.16, "volume": 1230278.0}, {"date": "2023-06-23", "close": 1.22, "volume": 12115680.0}, {"date": "2023-06-26", "close": 1.2, "volume": 1110585.0}, {"date": "2023-06-27", "close": 1.22, "volume": 852239.0}, {"date": "2023-06-28", "close": 1.34, "volume": 985374.0}, {"date": "2023-06-29", "close": 1.36, "volume": 511165.0}, {"date": "2023-06-30", "close": 1.38, "volume": 1058739.0}, {"date": "2023-07-03", "close": 1.45, "volume": 404627.0}, {"date": "2023-07-05", "close": 1.39, "volume": 557633.0}, {"date": "2023-07-06", "close": 1.28, "volume": 869875.0}, {"date": "2023-07-07", "close": 1.34, "volume": 415981.0}, {"date": "2023-07-10", "close": 1.44, "volume": 828587.0}, {"date": "2023-07-11", "close": 1.42, "volume": 690757.0}, {"date": "2023-07-12", "close": 1.41, "volume": 649784.0}, {"date": "2023-07-13", "close": 1.48, "volume": 984589.0}, {"date": "2023-07-14", "close": 1.38, "volume": 540446.0}, {"date": "2023-07-17", "close": 1.4, "volume": 579514.0}, {"date": "2023-07-18", "close": 1.44, "volume": 443797.0}, {"date": "2023-07-19", "close": 1.49, "volume": 1136845.0}, {"date": "2023-07-20", "close": 1.42, "volume": 866811.0}, {"date": "2023-07-21", "close": 1.27, "volume": 2792980.0}, {"date": "2023-07-24", "close": 1.235, "volume": 756950.0}, {"date": "2023-07-25", "close": 1.24, "volume": 1197238.0}, {"date": "2023-07-26", "close": 1.2, "volume": 1218595.0}, {"date": "2023-07-27", "close": 1.16, "volume": 818548.0}, {"date": "2023-07-28", "close": 1.29, "volume": 1113661.0}, {"date": "2023-07-31", "close": 1.36, "volume": 678897.0}, {"date": "2023-08-01", "close": 1.36, "volume": 496380.0}, {"date": "2023-08-02", "close": 1.28, "volume": 532508.0}, {"date": "2023-08-03", "close": 1.26, "volume": 1119779.0}, {"date": "2023-08-04", "close": 1.27, "volume": 545515.0}, {"date": "2023-08-07", "close": 1.26, "volume": 1079426.0}, {"date": "2023-08-08", "close": 1.19, "volume": 1336077.0}, {"date": "2023-08-09", "close": 1.14, "volume": 1421168.0}, {"date": "2023-08-10", "close": 1.14, "volume": 948560.0}, {"date": "2023-08-11", "close": 1.1, "volume": 1966547.0}, {"date": "2023-08-14", "close": 1.01, "volume": 1775795.0}, {"date": "2023-08-15", "close": 0.9372, "volume": 2763305.0}, {"date": "2023-08-16", "close": 0.8917, "volume": 3338757.0}, {"date": "2023-08-17", "close": 0.91, "volume": 2555852.0}, {"date": "2023-08-18", "close": 0.8799, "volume": 2428430.0}, {"date": "2023-08-21", "close": 0.8598, "volume": 1822484.0}, {"date": "2023-08-22", "close": 0.86, "volume": 969015.0}, {"date": "2023-08-23", "close": 0.882, "volume": 5062381.0}, {"date": "2023-08-24", "close": 0.8357, "volume": 1367151.0}, {"date": "2023-08-25", "close": 0.7954, "volume": 2394872.0}, {"date": "2023-08-28", "close": 0.7525, "volume": 1409606.0}, {"date": "2023-08-29", "close": 0.7408, "volume": 1458188.0}, {"date": "2023-08-30", "close": 0.7791, "volume": 1112767.0}, {"date": "2023-08-31", "close": 0.845, "volume": 637833.0}, {"date": "2023-09-01", "close": 0.8015, "volume": 821158.0}, {"date": "2023-09-05", "close": 0.7897, "volume": 664851.0}, {"date": "2023-09-06", "close": 0.711, "volume": 2539802.0}, {"date": "2023-09-07", "close": 0.8018, "volume": 3459086.0}, {"date": "2023-09-08", "close": 0.809, "volume": 1362093.0}, {"date": "2023-09-11", "close": 0.8739, "volume": 996798.0}, {"date": "2023-09-12", "close": 0.9248, "volume": 1148333.0}, {"date": "2023-09-13", "close": 0.8506, "volume": 597450.0}, {"date": "2023-09-14", "close": 0.851, "volume": 434303.0}, {"date": "2023-09-15", "close": 0.8323, "volume": 1739017.0}, {"date": "2023-09-18", "close": 0.8006, "volume": 735700.0}, {"date": "2023-09-19", "close": 0.7905, "volume": 573177.0}, {"date": "2023-09-20", "close": 0.8075, "volume": 576543.0}, {"date": "2023-09-21", "close": 0.7777, "volume": 536968.0}, {"date": "2023-09-22", "close": 0.7501, "volume": 553772.0}, {"date": "2023-09-25", "close": 0.75, "volume": 472007.0}, {"date": "2023-09-26", "close": 0.7747, "volume": 368590.0}, {"date": "2023-09-27", "close": 0.772, "volume": 220611.0}, {"date": "2023-09-28", "close": 0.85, "volume": 848380.0}, {"date": "2023-09-29", "close": 0.8026, "volume": 501320.0}, {"date": "2023-10-02", "close": 0.7509, "volume": 658050.0}, {"date": "2023-10-03", "close": 0.75, "volume": 535184.0}, {"date": "2023-10-04", "close": 0.75, "volume": 390286.0}, {"date": "2023-10-05", "close": 0.7101, "volume": 445969.0}, {"date": "2023-10-06", "close": 0.6875, "volume": 1379922.0}, {"date": "2023-10-09", "close": 0.6629, "volume": 972985.0}, {"date": "2023-10-10", "close": 0.716, "volume": 776672.0}, {"date": "2023-10-11", "close": 0.6884, "volume": 1207897.0}, {"date": "2023-10-12", "close": 0.6677, "volume": 715599.0}, {"date": "2023-10-13", "close": 0.6395, "volume": 1270456.0}, {"date": "2023-10-16", "close": 0.6564, "volume": 860657.0}, {"date": "2023-10-17", "close": 0.6301, "volume": 1732159.0}, {"date": "2023-10-18", "close": 0.61, "volume": 492471.0}, {"date": "2023-10-19", "close": 0.5605, "volume": 777264.0}, {"date": "2023-10-20", "close": 0.55, "volume": 797230.0}, {"date": "2023-10-23", "close": 0.5595, "volume": 815707.0}, {"date": "2023-10-24", "close": 0.525, "volume": 1415664.0}, {"date": "2023-10-25", "close": 0.5271, "volume": 689759.0}, {"date": "2023-10-26", "close": 0.55, "volume": 607777.0}, {"date": "2023-10-27", "close": 0.5644, "volume": 463539.0}, {"date": "2023-10-30", "close": 0.56, "volume": 363015.0}, {"date": "2023-10-31", "close": 0.5625, "volume": 569829.0}, {"date": "2023-11-01", "close": 0.5509, "volume": 533383.0}, {"date": "2023-11-02", "close": 0.63, "volume": 759423.0}, {"date": "2023-11-03", "close": 0.6789, "volume": 803400.0}, {"date": "2023-11-06", "close": 0.69, "volume": 420104.0}, {"date": "2023-11-07", "close": 0.7056, "volume": 1731569.0}, {"date": "2023-11-08", "close": 0.948, "volume": 6567521.0}, {"date": "2023-11-09", "close": 0.8593, "volume": 1911712.0}, {"date": "2023-11-10", "close": 1.04, "volume": 2329520.0}, {"date": "2023-11-13", "close": 1.26, "volume": 2804221.0}, {"date": "2023-11-14", "close": 1.34, "volume": 4268589.0}, {"date": "2023-11-15", "close": 1.47, "volume": 2080538.0}, {"date": "2023-11-16", "close": 1.39, "volume": 1475353.0}, {"date": "2023-11-17", "close": 1.41, "volume": 1084073.0}, {"date": "2023-11-20", "close": 1.39, "volume": 1687033.0}, {"date": "2023-11-21", "close": 1.31, "volume": 1377681.0}, {"date": "2023-11-22", "close": 1.36, "volume": 1237152.0}, {"date": "2023-11-24", "close": 1.58, "volume": 1306901.0}, {"date": "2023-11-27", "close": 1.55, "volume": 1892408.0}, {"date": "2023-11-28", "close": 1.58, "volume": 1246757.0}, {"date": "2023-11-29", "close": 1.58, "volume": 1375745.0}, {"date": "2023-11-30", "close": 1.52, "volume": 2489500.0}, {"date": "2023-12-01", "close": 1.68, "volume": 1730089.0}, {"date": "2023-12-04", "close": 1.73, "volume": 1695619.0}, {"date": "2023-12-05", "close": 1.66, "volume": 1086282.0}, {"date": "2023-12-06", "close": 2.07, "volume": 4465040.0}, {"date": "2023-12-07", "close": 2.15, "volume": 2424250.0}, {"date": "2023-12-08", "close": 2.1, "volume": 1384243.0}, {"date": "2023-12-11", "close": 2.12, "volume": 835731.0}, {"date": "2023-12-12", "close": 2.08, "volume": 1229151.0}, {"date": "2023-12-13", "close": 2.39, "volume": 2613282.0}, {"date": "2023-12-14", "close": 2.56, "volume": 2445975.0}, {"date": "2023-12-15", "close": 2.43, "volume": 1863581.0}, {"date": "2023-12-18", "close": 2.42, "volume": 827658.0}, {"date": "2023-12-19", "close": 2.68, "volume": 2042959.0}, {"date": "2023-12-20", "close": 2.69, "volume": 2697707.0}, {"date": "2023-12-21", "close": 3.03, "volume": 2218302.0}, {"date": "2023-12-22", "close": 3.06, "volume": 2062943.0}, {"date": "2023-12-26", "close": 3.165, "volume": 1361229.0}, {"date": "2023-12-27", "close": 3.46, "volume": 2978176.0}, {"date": "2023-12-28", "close": 3.25, "volume": 2468328.0}, {"date": "2023-12-29", "close": 3.08, "volume": 1864158.0}, {"date": "2024-01-02", "close": 3.04, "volume": 1073300.0}, {"date": "2024-01-03", "close": 2.64, "volume": 2377871.0}, {"date": "2024-01-04", "close": 2.73, "volume": 1402139.0}, {"date": "2024-01-05", "close": 2.76, "volume": 1419547.0}, {"date": "2024-01-08", "close": 3.24, "volume": 2806632.0}, {"date": "2024-01-09", "close": 3.12, "volume": 974376.0}, {"date": "2024-01-10", "close": 2.95, "volume": 1415070.0}, {"date": "2024-01-11", "close": 2.69, "volume": 1265773.0}, {"date": "2024-01-12", "close": 2.64, "volume": 737504.0}, {"date": "2024-01-16", "close": 2.36, "volume": 3174682.0}, {"date": "2024-01-17", "close": 2.21, "volume": 2050086.0}, {"date": "2024-01-18", "close": 2.25, "volume": 1363921.0}, {"date": "2024-01-19", "close": 2.21, "volume": 1270907.0}, {"date": "2024-01-22", "close": 2.44, "volume": 1186362.0}, {"date": "2024-01-23", "close": 2.4, "volume": 739032.0}, {"date": "2024-01-24", "close": 2.23, "volume": 1202163.0}, {"date": "2024-01-25", "close": 2.31, "volume": 599996.0}, {"date": "2024-01-26", "close": 2.35, "volume": 4603588.0}, {"date": "2024-01-29", "close": 2.42, "volume": 1103009.0}, {"date": "2024-01-30", "close": 2.41, "volume": 553616.0}, {"date": "2024-01-31", "close": 2.35, "volume": 881885.0}, {"date": "2024-02-01", "close": 2.35, "volume": 982812.0}, {"date": "2024-02-02", "close": 2.33, "volume": 397746.0}, {"date": "2024-02-05", "close": 2.23, "volume": 538417.0}, {"date": "2024-02-06", "close": 2.4, "volume": 839337.0}, {"date": "2024-02-07", "close": 2.23, "volume": 796328.0}, {"date": "2024-02-08", "close": 2.4, "volume": 844278.0}, {"date": "2024-02-09", "close": 2.38, "volume": 1197431.0}, {"date": "2024-02-12", "close": 2.82, "volume": 1761208.0}, {"date": "2024-02-13", "close": 2.75, "volume": 1367641.0}, {"date": "2024-02-14", "close": 2.96, "volume": 1651726.0}, {"date": "2024-02-15", "close": 3.03, "volume": 1454468.0}, {"date": "2024-02-16", "close": 3.16, "volume": 1640214.0}, {"date": "2024-02-20", "close": 3.1, "volume": 1033947.0}, {"date": "2024-02-21", "close": 2.83, "volume": 1384651.0}, {"date": "2024-02-22", "close": 2.8, "volume": 862674.0}, {"date": "2024-02-23", "close": 2.78, "volume": 1163148.0}, {"date": "2024-02-26", "close": 2.75, "volume": 962605.0}, {"date": "2024-02-27", "close": 3.09, "volume": 1512312.0}, {"date": "2024-02-28", "close": 3.06, "volume": 1268719.0}, {"date": "2024-02-29", "close": 3.34, "volume": 1977375.0}, {"date": "2024-03-01", "close": 3.46, "volume": 1674397.0}, {"date": "2024-03-04", "close": 3.24, "volume": 1414846.0}, {"date": "2024-03-05", "close": 2.96, "volume": 1655704.0}, {"date": "2024-03-06", "close": 3.0, "volume": 934201.0}, {"date": "2024-03-07", "close": 3.11, "volume": 2516948.0}, {"date": "2024-03-08", "close": 3.66, "volume": 13463260.0}, {"date": "2024-03-11", "close": 3.76, "volume": 3485856.0}, {"date": "2024-03-12", "close": 3.79, "volume": 1855672.0}, {"date": "2024-03-13", "close": 4.02, "volume": 3122864.0}, {"date": "2024-03-14", "close": 3.77, "volume": 1428723.0}, {"date": "2024-03-15", "close": 3.47, "volume": 2046841.0}, {"date": "2024-03-18", "close": 3.59, "volume": 1176689.0}, {"date": "2024-03-19", "close": 3.81, "volume": 1356547.0}, {"date": "2024-03-20", "close": 3.96, "volume": 1243046.0}, {"date": "2024-03-21", "close": 3.98, "volume": 1442491.0}, {"date": "2024-03-22", "close": 3.78, "volume": 1000498.0}, {"date": "2024-03-25", "close": 3.8, "volume": 1265171.0}, {"date": "2024-03-26", "close": 3.71, "volume": 1694194.0}, {"date": "2024-03-27", "close": 4.13, "volume": 2066564.0}, {"date": "2024-03-28", "close": 4.31, "volume": 1843942.0}, {"date": "2024-04-01", "close": 4.15, "volume": 1893646.0}, {"date": "2024-04-02", "close": 4.01, "volume": 1318536.0}, {"date": "2024-04-03", "close": 4.32, "volume": 1868072.0}, {"date": "2024-04-04", "close": 4.5, "volume": 3059232.0}, {"date": "2024-04-05", "close": 4.34, "volume": 1085588.0}, {"date": "2024-04-08", "close": 4.4, "volume": 907719.0}, {"date": "2024-04-09", "close": 4.32, "volume": 1068562.0}, {"date": "2024-04-10", "close": 4.23, "volume": 1459950.0}, {"date": "2024-04-11", "close": 4.14, "volume": 978366.0}, {"date": "2024-04-12", "close": 3.67, "volume": 1274452.0}, {"date": "2024-04-15", "close": 3.59, "volume": 949372.0}, {"date": "2024-04-16", "close": 3.35, "volume": 1642639.0}, {"date": "2024-04-17", "close": 3.26, "volume": 534803.0}, {"date": "2024-04-18", "close": 3.22, "volume": 667867.0}, {"date": "2024-04-19", "close": 3.27, "volume": 1047886.0}, {"date": "2024-04-22", "close": 3.31, "volume": 797967.0}, {"date": "2024-04-23", "close": 3.32, "volume": 648292.0}, {"date": "2024-04-24", "close": 3.29, "volume": 641708.0}, {"date": "2024-04-25", "close": 3.21, "volume": 506846.0}, {"date": "2024-04-26", "close": 3.47, "volume": 588697.0}, {"date": "2024-04-29", "close": 3.44, "volume": 755031.0}, {"date": "2024-04-30", "close": 3.19, "volume": 597788.0}, {"date": "2024-05-01", "close": 3.255, "volume": 762409.0}, {"date": "2024-05-02", "close": 3.32, "volume": 553490.0}, {"date": "2024-05-03", "close": 3.44, "volume": 535796.0}, {"date": "2024-05-06", "close": 3.45, "volume": 660453.0}, {"date": "2024-05-07", "close": 3.25, "volume": 782244.0}, {"date": "2024-05-08", "close": 3.19, "volume": 1080230.0}, {"date": "2024-05-09", "close": 3.39, "volume": 1750511.0}, {"date": "2024-05-10", "close": 3.11, "volume": 1067372.0}, {"date": "2024-05-13", "close": 2.77, "volume": 1354511.0}, {"date": "2024-05-14", "close": 2.87, "volume": 869105.0}, {"date": "2024-05-15", "close": 2.86, "volume": 1820370.0}, {"date": "2024-05-16", "close": 2.81, "volume": 685302.0}, {"date": "2024-05-17", "close": 2.79, "volume": 1768943.0}, {"date": "2024-05-20", "close": 2.53, "volume": 1726535.0}, {"date": "2024-05-21", "close": 2.49, "volume": 1157840.0}, {"date": "2024-05-22", "close": 2.41, "volume": 807892.0}, {"date": "2024-05-23", "close": 2.325, "volume": 983006.0}, {"date": "2024-05-24", "close": 2.29, "volume": 1072906.0}, {"date": "2024-05-28", "close": 2.2, "volume": 1887944.0}, {"date": "2024-05-29", "close": 2.09, "volume": 1903805.0}, {"date": "2024-05-30", "close": 2.05, "volume": 1238749.0}, {"date": "2024-05-31", "close": 2.1, "volume": 889862.0}, {"date": "2024-06-03", "close": 1.975, "volume": 972935.0}, {"date": "2024-06-04", "close": 1.92, "volume": 958005.0}, {"date": "2024-06-05", "close": 2.04, "volume": 819066.0}, {"date": "2024-06-06", "close": 2.02, "volume": 697387.0}, {"date": "2024-06-07", "close": 1.91, "volume": 715274.0}, {"date": "2024-06-10", "close": 1.84, "volume": 682739.0}, {"date": "2024-06-11", "close": 1.84, "volume": 681675.0}, {"date": "2024-06-12", "close": 1.85, "volume": 869344.0}, {"date": "2024-06-13", "close": 1.74, "volume": 844689.0}, {"date": "2024-06-14", "close": 1.72, "volume": 669482.0}, {"date": "2024-06-17", "close": 1.66, "volume": 772753.0}, {"date": "2024-06-18", "close": 1.47, "volume": 1213214.0}, {"date": "2024-06-20", "close": 1.475, "volume": 1475559.0}, {"date": "2024-06-21", "close": 1.55, "volume": 931289.0}, {"date": "2024-06-24", "close": 1.52, "volume": 1223278.0}, {"date": "2024-06-25", "close": 1.39, "volume": 900816.0}, {"date": "2024-06-26", "close": 1.43, "volume": 1474092.0}, {"date": "2024-06-27", "close": 1.51, "volume": 1453568.0}, {"date": "2024-06-28", "close": 1.51, "volume": 11165700.0}, {"date": "2024-07-01", "close": 1.51, "volume": 1584226.0}, {"date": "2024-07-02", "close": 1.7, "volume": 1185023.0}, {"date": "2024-07-03", "close": 1.715, "volume": 1051153.0}, {"date": "2024-07-05", "close": 1.69, "volume": 1409714.0}, {"date": "2024-07-08", "close": 1.81, "volume": 1184198.0}, {"date": "2024-07-09", "close": 1.77, "volume": 894757.0}, {"date": "2024-07-10", "close": 1.71, "volume": 799862.0}, {"date": "2024-07-11", "close": 1.95, "volume": 1593861.0}, {"date": "2024-07-12", "close": 2.05, "volume": 1172659.0}, {"date": "2024-07-15", "close": 2.1, "volume": 1467277.0}, {"date": "2024-07-16", "close": 2.25, "volume": 1236219.0}, {"date": "2024-07-17", "close": 2.01, "volume": 1240486.0}, {"date": "2024-07-18", "close": 1.88, "volume": 1182990.0}, {"date": "2024-07-19", "close": 1.86, "volume": 829750.0}, {"date": "2024-07-22", "close": 1.96, "volume": 1040488.0}, {"date": "2024-07-23", "close": 2.02, "volume": 629237.0}, {"date": "2024-07-24", "close": 1.87, "volume": 746161.0}, {"date": "2024-07-25", "close": 1.94, "volume": 995071.0}, {"date": "2024-07-26", "close": 2.11, "volume": 943738.0}, {"date": "2024-07-29", "close": 2.03, "volume": 755430.0}, {"date": "2024-07-30", "close": 1.95, "volume": 678717.0}, {"date": "2024-07-31", "close": 2.05, "volume": 828345.0}, {"date": "2024-08-01", "close": 1.94, "volume": 1671174.0}, {"date": "2024-08-02", "close": 1.88, "volume": 964528.0}, {"date": "2024-08-05", "close": 1.73, "volume": 844096.0}, {"date": "2024-08-06", "close": 1.73, "volume": 808797.0}, {"date": "2024-08-07", "close": 1.17, "volume": 3904061.0}, {"date": "2024-08-08", "close": 1.095, "volume": 1436748.0}, {"date": "2024-08-09", "close": 1.28, "volume": 1348970.0}, {"date": "2024-08-12", "close": 1.09, "volume": 1202410.0}, {"date": "2024-08-13", "close": 1.23, "volume": 1063120.0}, {"date": "2024-08-14", "close": 1.3, "volume": 1308987.0}, {"date": "2024-08-15", "close": 1.28, "volume": 844352.0}, {"date": "2024-08-16", "close": 1.25, "volume": 340756.0}, {"date": "2024-08-19", "close": 1.36, "volume": 2009715.0}, {"date": "2024-08-20", "close": 1.19, "volume": 867680.0}, {"date": "2024-08-21", "close": 1.275, "volume": 692917.0}, {"date": "2024-08-22", "close": 1.19, "volume": 569103.0}, {"date": "2024-08-23", "close": 1.34, "volume": 1084700.0}, {"date": "2024-08-26", "close": 1.5, "volume": 1312729.0}, {"date": "2024-08-27", "close": 1.39, "volume": 622337.0}, {"date": "2024-08-28", "close": 1.31, "volume": 620620.0}, {"date": "2024-08-29", "close": 1.38, "volume": 573991.0}, {"date": "2024-08-30", "close": 1.44, "volume": 667719.0}, {"date": "2024-09-03", "close": 1.27, "volume": 748804.0}, {"date": "2024-09-04", "close": 1.25, "volume": 633457.0}, {"date": "2024-09-05", "close": 1.28, "volume": 961043.0}, {"date": "2024-09-06", "close": 1.24, "volume": 744297.0}, {"date": "2024-09-09", "close": 1.22, "volume": 829100.0}, {"date": "2024-09-10", "close": 1.21, "volume": 939796.0}, {"date": "2024-09-11", "close": 1.18, "volume": 1453115.0}, {"date": "2024-09-12", "close": 1.27, "volume": 944210.0}, {"date": "2024-09-13", "close": 1.34, "volume": 1112011.0}, {"date": "2024-09-16", "close": 1.38, "volume": 528980.0}, {"date": "2024-09-17", "close": 1.5, "volume": 793615.0}, {"date": "2024-09-18", "close": 1.58, "volume": 1536763.0}, {"date": "2024-09-19", "close": 1.63, "volume": 1175915.0}, {"date": "2024-09-20", "close": 1.68, "volume": 2375116.0}, {"date": "2024-09-23", "close": 1.51, "volume": 965740.0}, {"date": "2024-09-24", "close": 1.515, "volume": 352312.0}, {"date": "2024-09-25", "close": 1.45, "volume": 560254.0}, {"date": "2024-09-26", "close": 1.55, "volume": 619191.0}, {"date": "2024-09-27", "close": 1.68, "volume": 725625.0}, {"date": "2024-09-30", "close": 1.535, "volume": 717929.0}, {"date": "2024-10-01", "close": 1.37, "volume": 532110.0}, {"date": "2024-10-02", "close": 1.4, "volume": 359813.0}, {"date": "2024-10-03", "close": 1.38, "volume": 933692.0}, {"date": "2024-10-04", "close": 1.48, "volume": 271206.0}, {"date": "2024-10-07", "close": 1.385, "volume": 636742.0}, {"date": "2024-10-08", "close": 1.395, "volume": 299433.0}, {"date": "2024-10-09", "close": 1.34, "volume": 402459.0}, {"date": "2024-10-10", "close": 1.3, "volume": 472727.0}, {"date": "2024-10-11", "close": 1.44, "volume": 469160.0}, {"date": "2024-10-14", "close": 1.48, "volume": 174800.0}, {"date": "2024-10-15", "close": 1.45, "volume": 256520.0}, {"date": "2024-10-16", "close": 1.58, "volume": 653557.0}, {"date": "2024-10-17", "close": 1.52, "volume": 293106.0}, {"date": "2024-10-18", "close": 1.52, "volume": 397816.0}, {"date": "2024-10-21", "close": 1.42, "volume": 343201.0}, {"date": "2024-10-22", "close": 1.38, "volume": 570402.0}, {"date": "2024-10-23", "close": 1.28, "volume": 613228.0}, {"date": "2024-10-24", "close": 1.34, "volume": 436143.0}, {"date": "2024-10-25", "close": 1.28, "volume": 316381.0}, {"date": "2024-10-28", "close": 2.18, "volume": 23407210.0}, {"date": "2024-10-29", "close": 2.19, "volume": 6260147.0}, {"date": "2024-10-30", "close": 2.4, "volume": 2542855.0}, {"date": "2024-10-31", "close": 2.17, "volume": 1298477.0}, {"date": "2024-11-01", "close": 2.21, "volume": 568851.0}, {"date": "2024-11-04", "close": 2.03, "volume": 1412048.0}, {"date": "2024-11-05", "close": 2.1, "volume": 812369.0}, {"date": "2024-11-06", "close": 2.28, "volume": 1569619.0}, {"date": "2024-11-07", "close": 2.33, "volume": 2121332.0}, {"date": "2024-11-08", "close": 3.62, "volume": 16770970.0}, {"date": "2024-11-11", "close": 3.18, "volume": 4406220.0}, {"date": "2024-11-12", "close": 3.37, "volume": 3149157.0}, {"date": "2024-11-13", "close": 2.89, "volume": 2989156.0}, {"date": "2024-11-14", "close": 3.11, "volume": 2197062.0}, {"date": "2024-11-15", "close": 2.98, "volume": 1729718.0}, {"date": "2024-11-18", "close": 2.86, "volume": 1367812.0}, {"date": "2024-11-19", "close": 2.97, "volume": 1285722.0}, {"date": "2024-11-20", "close": 3.51, "volume": 2917296.0}, {"date": "2024-11-21", "close": 3.56, "volume": 4959019.0}, {"date": "2024-11-22", "close": 3.45, "volume": 3082349.0}, {"date": "2024-11-25", "close": 3.59, "volume": 1828896.0}, {"date": "2024-11-26", "close": 3.52, "volume": 1363255.0}, {"date": "2024-11-27", "close": 3.73, "volume": 1095980.0}, {"date": "2024-11-29", "close": 3.66, "volume": 1348450.0}, {"date": "2024-12-02", "close": 3.77, "volume": 1165243.0}, {"date": "2024-12-03", "close": 5.61, "volume": 16865610.0}, {"date": "2024-12-04", "close": 5.16, "volume": 4015144.0}, {"date": "2024-12-05", "close": 4.76, "volume": 2428272.0}, {"date": "2024-12-06", "close": 5.51, "volume": 3450648.0}, {"date": "2024-12-09", "close": 5.15, "volume": 2086439.0}, {"date": "2024-12-10", "close": 5.14, "volume": 2123376.0}, {"date": "2024-12-11", "close": 5.25, "volume": 1753739.0}, {"date": "2024-12-12", "close": 5.23, "volume": 1633944.0}, {"date": "2024-12-13", "close": 5.35, "volume": 1820129.0}, {"date": "2024-12-16", "close": 5.82, "volume": 3755714.0}, {"date": "2024-12-17", "close": 5.34, "volume": 2031472.0}, {"date": "2024-12-18", "close": 4.86, "volume": 2026288.0}, {"date": "2024-12-19", "close": 4.57, "volume": 1854791.0}, {"date": "2024-12-20", "close": 5.09, "volume": 3642298.0}, {"date": "2024-12-23", "close": 4.96, "volume": 1426984.0}, {"date": "2024-12-24", "close": 5.66, "volume": 1893441.0}, {"date": "2024-12-26", "close": 5.79, "volume": 1990274.0}, {"date": "2024-12-27", "close": 5.44, "volume": 1659475.0}, {"date": "2024-12-30", "close": 5.43, "volume": 1287119.0}, {"date": "2024-12-31", "close": 4.92, "volume": 3612229.0}, {"date": "2025-01-02", "close": 4.95, "volume": 1751905.0}, {"date": "2025-01-03", "close": 5.32, "volume": 1165570.0}, {"date": "2025-01-06", "close": 5.24, "volume": 1468189.0}, {"date": "2025-01-07", "close": 5.07, "volume": 2752320.0}, {"date": "2025-01-08", "close": 4.68, "volume": 1924024.0}, {"date": "2025-01-10", "close": 4.51, "volume": 1152166.0}, {"date": "2025-01-13", "close": 4.5, "volume": 1077293.0}, {"date": "2025-01-14", "close": 4.46, "volume": 806829.0}, {"date": "2025-01-15", "close": 4.78, "volume": 1430507.0}, {"date": "2025-01-16", "close": 4.75, "volume": 766507.0}, {"date": "2025-01-17", "close": 4.62, "volume": 671317.0}, {"date": "2025-01-21", "close": 4.53, "volume": 660210.0}, {"date": "2025-01-22", "close": 4.53, "volume": 910722.0}, {"date": "2025-01-23", "close": 4.41, "volume": 774936.0}, {"date": "2025-01-24", "close": 4.41, "volume": 615360.0}, {"date": "2025-01-27", "close": 4.31, "volume": 1115419.0}, {"date": "2025-01-28", "close": 4.29, "volume": 525522.0}, {"date": "2025-01-29", "close": 4.15, "volume": 837828.0}, {"date": "2025-01-30", "close": 4.3, "volume": 955567.0}, {"date": "2025-01-31", "close": 4.45, "volume": 1314337.0}, {"date": "2025-02-03", "close": 4.4, "volume": 1362385.0}, {"date": "2025-02-04", "close": 4.64, "volume": 856315.0}, {"date": "2025-02-05", "close": 4.53, "volume": 844827.0}, {"date": "2025-02-06", "close": 4.495, "volume": 488521.0}, {"date": "2025-02-07", "close": 4.42, "volume": 690912.0}, {"date": "2025-02-10", "close": 4.47, "volume": 1023558.0}, {"date": "2025-02-11", "close": 4.65, "volume": 863750.0}, {"date": "2025-02-12", "close": 4.75, "volume": 1317406.0}, {"date": "2025-02-13", "close": 4.91, "volume": 1298228.0}, {"date": "2025-02-14", "close": 4.81, "volume": 649466.0}, {"date": "2025-02-18", "close": 5.21, "volume": 1847686.0}, {"date": "2025-02-19", "close": 5.16, "volume": 969239.0}, {"date": "2025-02-20", "close": 4.81, "volume": 776657.0}, {"date": "2025-02-21", "close": 4.33, "volume": 1004492.0}, {"date": "2025-02-24", "close": 3.93, "volume": 3043266.0}, {"date": "2025-02-25", "close": 3.79, "volume": 2379418.0}, {"date": "2025-02-26", "close": 6.6, "volume": 32034080.0}, {"date": "2025-02-27", "close": 6.7, "volume": 7774141.0}, {"date": "2025-02-28", "close": 6.99, "volume": 3773254.0}, {"date": "2025-03-03", "close": 6.92, "volume": 2614356.0}, {"date": "2025-03-04", "close": 6.77, "volume": 3517277.0}, {"date": "2025-03-05", "close": 7.19, "volume": 1898489.0}, {"date": "2025-03-06", "close": 6.45, "volume": 1700982.0}, {"date": "2025-03-07", "close": 6.595, "volume": 1519936.0}, {"date": "2025-03-10", "close": 5.805, "volume": 2037444.0}, {"date": "2025-03-11", "close": 5.605, "volume": 1553325.0}, {"date": "2025-03-12", "close": 5.96, "volume": 1995301.0}, {"date": "2025-03-13", "close": 5.58, "volume": 1548056.0}, {"date": "2025-03-14", "close": 5.94, "volume": 2175811.0}, {"date": "2025-03-17", "close": 6.29, "volume": 2077410.0}, {"date": "2025-03-18", "close": 6.25, "volume": 2159994.0}, {"date": "2025-03-19", "close": 6.27, "volume": 2410454.0}, {"date": "2025-03-20", "close": 6.4, "volume": 1869274.0}, {"date": "2025-03-21", "close": 6.8, "volume": 4359407.0}, {"date": "2025-03-24", "close": 6.86, "volume": 2736568.0}, {"date": "2025-03-25", "close": 7.96, "volume": 5454705.0}, {"date": "2025-03-26", "close": 7.58, "volume": 3524239.0}, {"date": "2025-03-27", "close": 7.36, "volume": 2519482.0}, {"date": "2025-03-28", "close": 7.39, "volume": 2747836.0}, {"date": "2025-03-31", "close": 7.29, "volume": 3901881.0}, {"date": "2025-04-01", "close": 7.18, "volume": 2083086.0}, {"date": "2025-04-02", "close": 6.99, "volume": 1560375.0}, {"date": "2025-04-03", "close": 6.45, "volume": 2422310.0}, {"date": "2025-04-04", "close": 5.64, "volume": 2904807.0}, {"date": "2025-04-07", "close": 5.63, "volume": 3892244.0}, {"date": "2025-04-08", "close": 5.23, "volume": 3575893.0}, {"date": "2025-04-09", "close": 5.93, "volume": 3465535.0}, {"date": "2025-04-10", "close": 5.385, "volume": 1571897.0}, {"date": "2025-04-11", "close": 5.47, "volume": 1700700.0}, {"date": "2025-04-14", "close": 5.32, "volume": 1243214.0}, {"date": "2025-04-15", "close": 5.44, "volume": 1211061.0}, {"date": "2025-04-16", "close": 5.07, "volume": 2303158.0}, {"date": "2025-04-17", "close": 5.29, "volume": 1577567.0}, {"date": "2025-04-21", "close": 4.66, "volume": 2044964.0}, {"date": "2025-04-22", "close": 4.875, "volume": 1687271.0}, {"date": "2025-04-23", "close": 5.11, "volume": 1659528.0}, {"date": "2025-04-24", "close": 5.49, "volume": 1513550.0}, {"date": "2025-04-25", "close": 5.91, "volume": 2021325.0}, {"date": "2025-04-28", "close": 5.79, "volume": 1620494.0}, {"date": "2025-04-29", "close": 6.18, "volume": 1884169.0}, {"date": "2025-04-30", "close": 5.8, "volume": 2263575.0}, {"date": "2025-05-01", "close": 6.14, "volume": 2190189.0}, {"date": "2025-05-02", "close": 6.38, "volume": 1606193.0}, {"date": "2025-05-05", "close": 6.25, "volume": 2182157.0}, {"date": "2025-05-06", "close": 6.34, "volume": 2741950.0}, {"date": "2025-05-07", "close": 10.65, "volume": 24033110.0}, {"date": "2025-05-08", "close": 10.88, "volume": 7003484.0}, {"date": "2025-05-09", "close": 10.31, "volume": 2373556.0}, {"date": "2025-05-12", "close": 10.59, "volume": 2535039.0}, {"date": "2025-05-13", "close": 10.5, "volume": 2072138.0}, {"date": "2025-05-14", "close": 10.79, "volume": 2783942.0}, {"date": "2025-05-15", "close": 10.02, "volume": 2742171.0}, {"date": "2025-05-16", "close": 10.78, "volume": 2545859.0}, {"date": "2025-05-19", "close": 10.63, "volume": 1814965.0}, {"date": "2025-05-20", "close": 10.1, "volume": 7867014.0}, {"date": "2025-05-21", "close": 9.51, "volume": 4433642.0}, {"date": "2025-05-22", "close": 9.86, "volume": 3233942.0}, {"date": "2025-05-23", "close": 10.13, "volume": 2975067.0}, {"date": "2025-05-27", "close": 9.93, "volume": 3141052.0}, {"date": "2025-05-28", "close": 9.84, "volume": 2531946.0}, {"date": "2025-05-29", "close": 9.43, "volume": 1711550.0}, {"date": "2025-05-30", "close": 9.12, "volume": 4007989.0}, {"date": "2025-06-02", "close": 9.35, "volume": 1573845.0}, {"date": "2025-06-03", "close": 9.47, "volume": 1793246.0}, {"date": "2025-06-04", "close": 9.63, "volume": 1575879.0}, {"date": "2025-06-05", "close": 9.33, "volume": 1763976.0}, {"date": "2025-06-06", "close": 10.86, "volume": 4546247.0}, {"date": "2025-06-09", "close": 11.045, "volume": 2331490.0}, {"date": "2025-06-10", "close": 11.24, "volume": 1697347.0}, {"date": "2025-06-11", "close": 11.42, "volume": 2221297.0}, {"date": "2025-06-12", "close": 11.26, "volume": 1183184.0}, {"date": "2025-06-13", "close": 10.62, "volume": 1990168.0}, {"date": "2025-06-16", "close": 11.25, "volume": 1726661.0}, {"date": "2025-06-17", "close": 10.9, "volume": 1394856.0}, {"date": "2025-06-18", "close": 10.9, "volume": 2333552.0}, {"date": "2025-06-20", "close": 10.72, "volume": 1843255.0}, {"date": "2025-06-23", "close": 10.44, "volume": 2247691.0}, {"date": "2025-06-24", "close": 10.91, "volume": 2288069.0}, {"date": "2025-06-25", "close": 10.83, "volume": 852805.0}, {"date": "2025-06-26", "close": 11.94, "volume": 2739691.0}, {"date": "2025-06-27", "close": 11.78, "volume": 3061315.0}, {"date": "2025-06-30", "close": 11.79, "volume": 4543713.0}, {"date": "2025-07-01", "close": 12.09, "volume": 3760169.0}, {"date": "2025-07-02", "close": 12.44, "volume": 2335176.0}, {"date": "2025-07-03", "close": 12.28, "volume": 1282806.0}, {"date": "2025-07-07", "close": 12.68, "volume": 2334694.0}, {"date": "2025-07-08", "close": 12.46, "volume": 1774130.0}, {"date": "2025-07-09", "close": 12.89, "volume": 1866301.0}, {"date": "2025-07-10", "close": 13.31, "volume": 2727519.0}, {"date": "2025-07-11", "close": 12.28, "volume": 2066700.0}, {"date": "2025-07-14", "close": 12.38, "volume": 1672558.0}, {"date": "2025-07-15", "close": 12.16, "volume": 1857973.0}, {"date": "2025-07-16", "close": 12.78, "volume": 1289667.0}, {"date": "2025-07-17", "close": 13.0, "volume": 1088982.0}, {"date": "2025-07-18", "close": 13.48, "volume": 2012646.0}, {"date": "2025-07-21", "close": 13.46, "volume": 1359633.0}, {"date": "2025-07-22", "close": 13.38, "volume": 1311261.0}, {"date": "2025-07-23", "close": 14.21, "volume": 1913958.0}, {"date": "2025-07-24", "close": 13.26, "volume": 1822298.0}, {"date": "2025-07-25", "close": 13.42, "volume": 1348118.0}, {"date": "2025-07-28", "close": 13.12, "volume": 1122095.0}, {"date": "2025-07-29", "close": 12.81, "volume": 1363986.0}, {"date": "2025-07-30", "close": 12.76, "volume": 1859872.0}, {"date": "2025-07-31", "close": 12.62, "volume": 1709786.0}, {"date": "2025-08-01", "close": 12.3, "volume": 2401839.0}, {"date": "2025-08-04", "close": 12.86, "volume": 1940935.0}, {"date": "2025-08-05", "close": 13.16, "volume": 2827194.0}, {"date": "2025-08-06", "close": 16.04, "volume": 7010025.0}, {"date": "2025-08-07", "close": 14.89, "volume": 2437487.0}, {"date": "2025-08-08", "close": 14.2, "volume": 1872803.0}, {"date": "2025-08-11", "close": 14.89, "volume": 1720569.0}, {"date": "2025-08-12", "close": 15.5, "volume": 1980154.0}, {"date": "2025-08-13", "close": 16.05, "volume": 2166042.0}, {"date": "2025-08-14", "close": 15.42, "volume": 1162195.0}, {"date": "2025-08-15", "close": 15.34, "volume": 1039739.0}, {"date": "2025-08-18", "close": 15.96, "volume": 1649412.0}, {"date": "2025-08-19", "close": 14.98, "volume": 1971991.0}, {"date": "2025-08-20", "close": 15.32, "volume": 1256927.0}, {"date": "2025-08-21", "close": 15.64, "volume": 1517392.0}, {"date": "2025-08-22", "close": 16.63, "volume": 1900166.0}, {"date": "2025-08-25", "close": 16.39, "volume": 1643357.0}, {"date": "2025-08-26", "close": 15.87, "volume": 3094546.0}, {"date": "2025-08-27", "close": 16.275, "volume": 1715115.0}, {"date": "2025-08-28", "close": 16.09, "volume": 1715726.0}, {"date": "2025-08-29", "close": 16.97, "volume": 2324115.0}, {"date": "2025-09-02", "close": 17.75, "volume": 3586792.0}, {"date": "2025-09-03", "close": 17.83, "volume": 2790085.0}, {"date": "2025-09-04", "close": 17.95, "volume": 2062341.0}, {"date": "2025-09-05", "close": 18.2, "volume": 2274090.0}, {"date": "2025-09-08", "close": 19.04, "volume": 2553421.0}, {"date": "2025-09-09", "close": 18.76, "volume": 1689376.0}, {"date": "2025-09-10", "close": 18.13, "volume": 2037588.0}, {"date": "2025-09-11", "close": 18.15, "volume": 2892843.0}, {"date": "2025-09-12", "close": 17.44, "volume": 2577348.0}, {"date": "2025-09-15", "close": 17.66, "volume": 2682556.0}, {"date": "2025-09-16", "close": 17.94, "volume": 1673734.0}, {"date": "2025-09-17", "close": 18.09, "volume": 2252181.0}, {"date": "2025-09-18", "close": 18.86, "volume": 2744000.0}, {"date": "2025-09-19", "close": 18.86, "volume": 4171425.0}, {"date": "2025-09-22", "close": 18.89, "volume": 2145661.0}, {"date": "2025-09-23", "close": 18.3, "volume": 2757984.0}, {"date": "2025-09-24", "close": 17.82, "volume": 2129147.0}, {"date": "2025-09-25", "close": 17.39, "volume": 2032849.0}, {"date": "2025-09-26", "close": 17.09, "volume": 1407952.0}, {"date": "2025-09-29", "close": 17.04, "volume": 1585773.0}, {"date": "2025-09-30", "close": 16.78, "volume": 2870441.0}, {"date": "2025-10-01", "close": 16.91, "volume": 1587823.0}, {"date": "2025-10-02", "close": 16.8, "volume": 1726273.0}, {"date": "2025-10-03", "close": 17.02, "volume": 1433092.0}, {"date": "2025-10-06", "close": 16.44, "volume": 1986376.0}, {"date": "2025-10-07", "close": 15.85, "volume": 2584062.0}, {"date": "2025-10-08", "close": 15.43, "volume": 3228486.0}, {"date": "2025-10-09", "close": 15.16, "volume": 1633370.0}, {"date": "2025-10-10", "close": 14.96, "volume": 1924702.0}, {"date": "2025-10-13", "close": 15.05, "volume": 1583075.0}, {"date": "2025-10-14", "close": 15.48, "volume": 1704155.0}, {"date": "2025-10-15", "close": 15.58, "volume": 1398411.0}, {"date": "2025-10-16", "close": 15.05, "volume": 1364130.0}, {"date": "2025-10-17", "close": 15.01, "volume": 1689275.0}, {"date": "2025-10-20", "close": 15.66, "volume": 1361057.0}, {"date": "2025-10-21", "close": 15.5, "volume": 1167072.0}, {"date": "2025-10-22", "close": 15.05, "volume": 1723413.0}, {"date": "2025-10-23", "close": 16.33, "volume": 1397720.0}, {"date": "2025-10-24", "close": 16.37, "volume": 976173.0}, {"date": "2025-10-27", "close": 16.43, "volume": 1078069.0}, {"date": "2025-10-28", "close": 15.49, "volume": 1700846.0}, {"date": "2025-10-29", "close": 15.32, "volume": 1884888.0}, {"date": "2025-10-30", "close": 15.45, "volume": 2251433.0}, {"date": "2025-10-31", "close": 15.05, "volume": 1604479.0}, {"date": "2025-11-03", "close": 15.35, "volume": 1965490.0}, {"date": "2025-11-04", "close": 14.61, "volume": 1491056.0}, {"date": "2025-11-05", "close": 15.96, "volume": 3681476.0}, {"date": "2025-11-06", "close": 10.63, "volume": 11244320.0}, {"date": "2025-11-07", "close": 10.72, "volume": 4090761.0}, {"date": "2025-11-10", "close": 10.54, "volume": 2691238.0}, {"date": "2025-11-11", "close": 10.37, "volume": 1718822.0}, {"date": "2025-11-12", "close": 10.17, "volume": 2147694.0}, {"date": "2025-11-13", "close": 10.2, "volume": 4334304.0}, {"date": "2025-11-14", "close": 9.72, "volume": 2531282.0}, {"date": "2025-11-17", "close": 9.43, "volume": 1573149.0}, {"date": "2025-11-18", "close": 9.43, "volume": 1643386.0}, {"date": "2025-11-19", "close": 9.15, "volume": 1655408.0}, {"date": "2025-11-20", "close": 9.11, "volume": 1549461.0}, {"date": "2025-11-21", "close": 9.115, "volume": 1921287.0}, {"date": "2025-11-24", "close": 9.45, "volume": 1167911.0}, {"date": "2025-11-25", "close": 9.81, "volume": 1373316.0}, {"date": "2025-11-26", "close": 9.78, "volume": 1022917.0}, {"date": "2025-11-28", "close": 9.69, "volume": 630695.0}, {"date": "2025-12-01", "close": 9.33, "volume": 1154957.0}, {"date": "2025-12-02", "close": 9.31, "volume": 932832.0}, {"date": "2025-12-03", "close": 9.52, "volume": 853706.0}, {"date": "2025-12-04", "close": 9.64, "volume": 917021.0}, {"date": "2025-12-05", "close": 9.36, "volume": 1129479.0}, {"date": "2025-12-08", "close": 9.76, "volume": 1916925.0}, {"date": "2025-12-09", "close": 10.01, "volume": 2412790.0}, {"date": "2025-12-10", "close": 10.07, "volume": 1413120.0}, {"date": "2025-12-11", "close": 10.47, "volume": 2868034.0}, {"date": "2025-12-12", "close": 9.92, "volume": 1501581.0}, {"date": "2025-12-15", "close": 9.31, "volume": 1188862.0}, {"date": "2025-12-16", "close": 9.27, "volume": 1737812.0}, {"date": "2025-12-17", "close": 8.87, "volume": 1501864.0}, {"date": "2025-12-18", "close": 9.0, "volume": 1329910.0}, {"date": "2025-12-19", "close": 8.94, "volume": 2174620.0}, {"date": "2025-12-22", "close": 9.06, "volume": 1015176.0}, {"date": "2025-12-23", "close": 9.04, "volume": 1199137.0}, {"date": "2025-12-24", "close": 9.03, "volume": 595152.0}, {"date": "2025-12-26", "close": 8.93, "volume": 758265.0}, {"date": "2025-12-29", "close": 9.12, "volume": 1121943.0}, {"date": "2025-12-30", "close": 9.03, "volume": 1002658.0}, {"date": "2025-12-31", "close": 9.13, "volume": 2886220.0}, {"date": "2026-01-02", "close": 9.22, "volume": 1013780.0}, {"date": "2026-01-05", "close": 9.51, "volume": 1081494.0}, {"date": "2026-01-06", "close": 9.3, "volume": 1859345.0}, {"date": "2026-01-07", "close": 9.2, "volume": 805828.0}, {"date": "2026-01-08", "close": 9.39, "volume": 1344105.0}, {"date": "2026-01-09", "close": 9.95, "volume": 1105395.0}, {"date": "2026-01-12", "close": 9.68, "volume": 1052976.0}, {"date": "2026-01-13", "close": 9.19, "volume": 986321.0}, {"date": "2026-01-14", "close": 9.0, "volume": 1081708.0}, {"date": "2026-01-15", "close": 9.09, "volume": 1309467.0}, {"date": "2026-01-16", "close": 8.48, "volume": 2370210.0}, {"date": "2026-01-20", "close": 7.89, "volume": 2632278.0}, {"date": "2026-01-21", "close": 8.05, "volume": 2432405.0}, {"date": "2026-01-22", "close": 8.39, "volume": 1727309.0}, {"date": "2026-01-23", "close": 8.13, "volume": 944283.0}, {"date": "2026-01-26", "close": 7.97, "volume": 1340167.0}, {"date": "2026-01-27", "close": 7.93, "volume": 1544841.0}, {"date": "2026-01-28", "close": 8.07, "volume": 1625763.0}, {"date": "2026-01-29", "close": 8.0, "volume": 1451669.0}, {"date": "2026-01-30", "close": 7.89, "volume": 1399424.0}, {"date": "2026-02-02", "close": 7.87, "volume": 1082735.0}, {"date": "2026-02-03", "close": 7.02, "volume": 2794717.0}, {"date": "2026-02-04", "close": 6.83, "volume": 1505298.0}, {"date": "2026-02-05", "close": 6.4, "volume": 1413600.0}, {"date": "2026-02-06", "close": 7.25, "volume": 2254544.0}, {"date": "2026-02-09", "close": 7.36, "volume": 1059272.0}, {"date": "2026-02-10", "close": 7.39, "volume": 1676256.0}, {"date": "2026-02-11", "close": 7.59, "volume": 4026627.0}, {"date": "2026-02-12", "close": 8.54, "volume": 5243697.0}, {"date": "2026-02-13", "close": 8.36, "volume": 3519891.0}, {"date": "2026-02-17", "close": 8.63, "volume": 2590475.0}, {"date": "2026-02-18", "close": 8.83, "volume": 2133595.0}, {"date": "2026-02-19", "close": 8.16, "volume": 1922922.0}, {"date": "2026-02-20", "close": 8.05, "volume": 1901017.0}, {"date": "2026-02-23", "close": 7.53, "volume": 2173283.0}, {"date": "2026-02-24", "close": 7.36, "volume": 1918212.0}, {"date": "2026-02-25", "close": 7.48, "volume": 1911869.0}, {"date": "2026-02-26", "close": 8.19, "volume": 1708081.0}, {"date": "2026-02-27", "close": 8.21, "volume": 1479642.0}, {"date": "2026-03-02", "close": 8.23, "volume": 1078191.0}, {"date": "2026-03-03", "close": 8.17, "volume": 1256356.0}, {"date": "2026-03-04", "close": 8.21, "volume": 764516.0}, {"date": "2026-03-05", "close": 8.16, "volume": 819949.0}, {"date": "2026-03-06", "close": 7.82, "volume": 978703.0}, {"date": "2026-03-09", "close": 7.76, "volume": 1011790.0}, {"date": "2026-03-10", "close": 7.65, "volume": 1378236.0}, {"date": "2026-03-11", "close": 7.59, "volume": 817513.0}, {"date": "2026-03-12", "close": 7.17, "volume": 1002215.0}, {"date": "2026-03-13", "close": 7.58, "volume": 1640597.0}, {"date": "2026-03-16", "close": 7.84, "volume": 1591989.0}, {"date": "2026-03-17", "close": 7.56, "volume": 1391382.0}, {"date": "2026-03-18", "close": 7.22, "volume": 862427.0}, {"date": "2026-03-19", "close": 7.44, "volume": 1014629.0}, {"date": "2026-03-20", "close": 7.1, "volume": 1225509.0}, {"date": "2026-03-23", "close": 7.58, "volume": 1024177.0}, {"date": "2026-03-24", "close": 7.45, "volume": 1057110.0}, {"date": "2026-03-25", "close": 7.48, "volume": 752766.0}, {"date": "2026-03-26", "close": 7.21, "volume": 835795.0}, {"date": "2026-03-27", "close": 6.76, "volume": 1052342.0}, {"date": "2026-03-30", "close": 6.9, "volume": 907600.0}, {"date": "2026-03-31", "close": 7.17, "volume": 1145847.0}, {"date": "2026-04-01", "close": 7.32, "volume": 1010553.0}, {"date": "2026-04-02", "close": 7.51, "volume": 689798.0}, {"date": "2026-04-06", "close": 7.29, "volume": 957662.0}, {"date": "2026-04-07", "close": 7.38, "volume": 1893070.0}, {"date": "2026-04-08", "close": 7.18, "volume": 1676057.0}, {"date": "2026-04-09", "close": 7.02, "volume": 1461673.0}, {"date": "2026-04-10", "close": 6.76, "volume": 1081126.0}, {"date": "2026-04-13", "close": 6.81, "volume": 1295343.0}, {"date": "2026-04-14", "close": 7.06, "volume": 1346773.0}, {"date": "2026-04-15", "close": 7.44, "volume": 1557781.0}, {"date": "2026-04-16", "close": 7.71, "volume": 1693792.0}, {"date": "2026-04-17", "close": 8.2, "volume": 3168522.0}, {"date": "2026-04-20", "close": 7.98, "volume": 990861.0}, {"date": "2026-04-21", "close": 7.95, "volume": 1375812.0}, {"date": "2026-04-22", "close": 8.05, "volume": 1915355.0}, {"date": "2026-04-23", "close": 7.69, "volume": 2422316.0}, {"date": "2026-04-24", "close": 7.89, "volume": 1847108.0}, {"date": "2026-04-27", "close": 8.05, "volume": 1674851.0}, {"date": "2026-04-28", "close": 8.59, "volume": 3585121.0}, {"date": "2026-04-29", "close": 10.13, "volume": 6957080.0}, {"date": "2026-04-30", "close": 9.63, "volume": 4403867.0}, {"date": "2026-05-01", "close": 10.31, "volume": 2895677.0}, {"date": "2026-05-04", "close": 10.36, "volume": 2528589.0}, {"date": "2026-05-05", "close": 11.23, "volume": 3271415.0}, {"date": "2026-05-06", "close": 11.1, "volume": 2509117.0}, {"date": "2026-05-07", "close": 11.28, "volume": 1876523.0}, {"date": "2026-05-08", "close": 10.97, "volume": 2139874.0}, {"date": "2026-05-11", "close": 10.53, "volume": 1493054.0}, {"date": "2026-05-12", "close": 10.33, "volume": 1447838.0}, {"date": "2026-05-13", "close": 10.24, "volume": 1333708.0}, {"date": "2026-05-14", "close": 10.43, "volume": 1183352.0}, {"date": "2026-05-15", "close": 9.84, "volume": 2810330.0}, {"date": "2026-05-18", "close": 9.97, "volume": 2529090.0}, {"date": "2026-05-19", "close": 9.77, "volume": 2311765.0}, {"date": "2026-05-20", "close": 9.74, "volume": 1328789.0}, {"date": "2026-05-21", "close": 9.74, "volume": 1190383.0}, {"date": "2026-05-22", "close": 9.56, "volume": 1186827.0}, {"date": "2026-05-26", "close": 10.21, "volume": 1894075.0}, {"date": "2026-05-27", "close": 10.17, "volume": 1256577.0}, {"date": "2026-05-28", "close": 10.34, "volume": 1302204.0}, {"date": "2026-05-29", "close": 10.42, "volume": 1356608.0}, {"date": "2026-06-01", "close": 11.03, "volume": 1170691.0}, {"date": "2026-06-02", "close": 10.9, "volume": 1108683.0}, {"date": "2026-06-03", "close": 9.94, "volume": 1657449.0}, {"date": "2026-06-04", "close": 9.65, "volume": 1272508.0}, {"date": "2026-06-05", "close": 9.26, "volume": 1347054.0}, {"date": "2026-06-08", "close": 9.53, "volume": 1071672.0}, {"date": "2026-06-09", "close": 9.53, "volume": 1087258.0}, {"date": "2026-06-10", "close": 9.41, "volume": 1127559.0}, {"date": "2026-06-11", "close": 9.72, "volume": 877414.0}, {"date": "2026-06-12", "close": 10.28, "volume": 1551557.0}, {"date": "2026-06-15", "close": 10.5, "volume": 2233907.0}, {"date": "2026-06-16", "close": 11.4, "volume": 2919460.0}, {"date": "2026-06-17", "close": 12.25, "volume": 3284000.0}, {"date": "2026-06-18", "close": 12.38, "volume": 2423900.0}, {"date": "2026-06-22", "close": 12.26, "volume": 1401513.0}, {"date": "2026-06-23", "close": 12.9, "volume": 1683039.0}, {"date": "2026-06-24", "close": 13.15, "volume": 2574317.0}, {"date": "2026-06-25", "close": 12.93, "volume": 1512789.0}, {"date": "2026-06-26", "close": 13.89, "volume": 7413461.0}, {"date": "2026-06-29", "close": 14.6, "volume": 1912611.0}, {"date": "2026-06-30", "close": 15.04, "volume": 1931619.0}, {"date": "2026-07-01", "close": 15.98, "volume": 3102315.0}, {"date": "2026-07-02", "close": 15.19, "volume": 3434750.0}, {"date": "2026-07-06", "close": 14.88, "volume": 2070314.0}, {"date": "2026-07-07", "close": 14.68, "volume": 2165386.0}, {"date": "2026-07-08", "close": 14.85, "volume": 1112362.0}, {"date": "2026-07-09", "close": 15.15, "volume": 935868.0}, {"date": "2026-07-10", "close": 14.85, "volume": 1564441.0}, {"date": "2026-07-13", "close": 13.41, "volume": 3206471.0}, {"date": "2026-07-14", "close": 13.75, "volume": 2014562.0}, {"date": "2026-07-15", "close": 13.745, "volume": 948666.0}, {"date": "2026-07-16", "close": 13.8, "volume": 1376300.0}, {"date": "2026-07-17", "close": 13.68, "volume": 727489.0}, {"date": "2026-07-20", "close": 12.9, "volume": 924349.0}, {"date": "2026-07-21", "close": 13.15, "volume": 972067.0}, {"date": "2026-07-22", "close": 12.19, "volume": 1358487.0}, {"date": "2026-07-23", "close": 11.63, "volume": 2443991.0}, {"date": "2026-07-24", "close": 11.84, "volume": 1171863.0}, {"date": "2026-07-27", "close": 12.71, "volume": 1793455.0}, {"date": "2026-07-28", "close": 12.63, "volume": 1605309.0}, {"date": "2026-07-29", "close": 12.36, "volume": 1471076.0}, {"date": "2026-07-30", "close": 14.34, "volume": 4727610.0}, {"date": "2026-07-31", "close": 14.45, "volume": 4980681.0}, {"date": "2026-08-03", "close": 16.07, "volume": 3732442.0}, {"date": "2026-08-04", "close": 16.51, "volume": 2962421.0}, {"date": "2026-08-05", "close": 15.76, "volume": 1457590.0}, {"date": "2026-08-06", "close": 15.44, "volume": 1200682.0}, {"date": "2026-08-07", "close": 15.85, "volume": 1384418.0}, {"date": "2026-08-10", "close": 15.43, "volume": 980621.0}, {"date": "2026-08-11", "close": 15.76, "volume": 790864.0}, {"date": "2026-08-12", "close": 16.16, "volume": 1803443.0}, {"date": "2026-08-13", "close": 16.94, "volume": 1525365.0}, {"date": "2026-08-14", "close": 17.38, "volume": 1311825.0}, {"date": "2026-08-17", "close": 16.76, "volume": 1368421.0}, {"date": "2026-08-18", "close": 16.68, "volume": 1148593.0}, {"date": "2026-08-19", "close": 17.04, "volume": 969653.0}, {"date": "2026-08-20", "close": 17.08, "volume": 609039.0}, {"date": "2026-08-21", "close": 17.09, "volume": 763063.0}, {"date": "2026-08-24", "close": 17.06, "volume": 782559.0}, {"date": "2026-08-25", "close": 17.45, "volume": 700360.0}, {"date": "2026-08-26", "close": 17.26, "volume": 693049.0}, {"date": "2026-08-27", "close": 17.44, "volume": 858485.0}, {"date": "2026-08-28", "close": 17.4, "volume": 1200709.0}, {"date": "2026-08-31", "close": 16.99, "volume": 1087017.0}, {"date": "2026-09-01", "close": 17.355, "volume": 1831119.0}, {"date": "2026-09-02", "close": 17.74, "volume": 1244155.0}, {"date": "2026-09-03", "close": 18.06, "volume": 1744306.0}, {"date": "2026-09-04", "close": 17.94, "volume": 1034586.0}, {"date": "2026-09-08", "close": 16.73, "volume": 1331530.0}, {"date": "2026-09-09", "close": 16.38, "volume": 1626867.0}, {"date": "2026-09-10", "close": 16.29, "volume": 958396.0}, {"date": "2026-09-11", "close": 16.45, "volume": 925434.0}, {"date": "2026-09-14", "close": 16.52, "volume": 880510.0}, {"date": "2026-09-15", "close": 16.05, "volume": 2065649.0}, {"date": "2026-09-16", "close": 15.89, "volume": 1483643.0}, {"date": "2026-09-17", "close": 15.98, "volume": 1043004.0}, {"date": "2026-09-18", "close": 15.9, "volume": 3255289.0}, {"date": "2026-09-21", "close": 16.64, "volume": 959197.0}, {"date": "2026-09-22", "close": 17.07, "volume": 1199821.0}], "refreshing": true}