{"ticker": "RPAY", "overview": {"cik": "1720592", "ticker": "RPAY", "name": "Repay Holdings Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001965301-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396945", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001965301-26-000146", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387863", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "Form 8-K/A", "accession": "0001193125-26-354037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342440", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342425", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333102", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001193125-26-309035", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-078374", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303158", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-006261", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272875", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272863", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272855", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001720592-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001369635-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001226012-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001893892-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001007734-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 55582.5, "net": -55582.5, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "RPAY", "has_prices": true, "as_of": "2026-07-24", "last": 3.8, "prev_close": 3.6, "change": 0.19999999999999973, "change_pct": 0.05555555555555548, "session_volume": 373038.0, "vwap_5": 3.707957974454307, "vwap_20": 4.042690176434172, "vwap_60": 3.7481345170423697, "vwap_250": 3.8672436291931804, "high_52w": 4.34, "low_52w": 2.4, "avg_volume_20": 728027.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-422942", "src": "INSIDERS", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Tyler B. Dempsey", "who_key": "Dempsey Tyler B", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 55582.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside RPAY is selling \u2014 $56K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1787173/000119312526422942/0001193125-26-422942-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-387863", "src": "INSIDERS", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Robert Scott Houser", "who_key": "Houser Robert Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32137.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on RPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084226/000119312526387863/0001193125-26-387863-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "13DG-0000052388-26-000300", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of RPAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000300-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001167557-26-000213", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL 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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.02% passive stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000213-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001193125-26-333102", "src": "INSIDERS", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Zachary F. Sadek", "who_key": "Sadek Zachary F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on RPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/000119312526333102/0001193125-26-333102-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001213900-26-078374", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "BT Parent GP, LLC", "who_key": "BT PARENT GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BT PARENT GP, LLC moves to a 9.38% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1868399/0001213900-26-078374-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162168}, {"id": "13DG-0001654954-26-006261", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-006261-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186648}, {"id": "13DG-0001654954-26-005671", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005671-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "13DG-0000921895-26-001555", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp moves to a 8.1% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0000921895-26-001555-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001654954-26-005393", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005393-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "13DG-0001654954-26-005086", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005086-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "13DG-0001167557-26-000108", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL 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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.42% passive stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001772351-26-000008", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0001772351-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0001654954-26-003666", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-003666-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "13DG-0001772351-26-000007", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp takes an activist stake in RPAY \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0001772351-26-000007-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001654954-26-003460", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-003460-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "13DG-0001654954-26-003236", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-003236-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "13DG-0000102909-26-002129", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp adjusts its stake in RPAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0000102909-26-002129-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000300", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of RPAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000300-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001167557-26-000213", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL 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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.02% passive stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000213-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001213900-26-078374", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "BT Parent GP, LLC", "who_key": "BT PARENT GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BT PARENT GP, LLC moves to a 9.38% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1868399/0001213900-26-078374-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162168}, {"id": "13DG-0001654954-26-006261", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-006261-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186648}, {"id": "13DG-0000921895-26-001555", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp moves to a 8.1% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0000921895-26-001555-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001654954-26-005671", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005671-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "13DG-0001654954-26-005393", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005393-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "13DG-0001654954-26-005086", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. moves to a 12.4% activist stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-005086-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "13DG-0001167557-26-000108", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL 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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.42% passive stake in RPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001772351-26-000008", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0001772351-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0001654954-26-003666", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Forager Fund, L.P. adjusts its stake in RPAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539281/0001654954-26-003666-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "13DG-0001772351-26-000007", "src": "13DG", "ticker": "RPAY", "cik": "1720592", "company": "Repay Holdings Corp", "company_raw": "Repay Holdings Corp", "who": "Repay Holdings Corp", "who_key": "Repay Holdings Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Repay Holdings Corp takes an activist stake in RPAY \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1720592/0001772351-26-000007-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}], "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": "Repay Holdings Corporation - Class A Common Stock", "new_value": "Repay Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720592", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720592", "applied": 1, "detected_at": "2026-10-27T10:11:01.279077"}]}, "key_people": [{"who": "Tyler B. Dempsey", "who_key": "Dempsey Tyler B", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 55582.5, "net": -55582.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55582.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787173/000119312526422942/0001193125-26-422942-index.htm"}], "latest": {"action": "SELL", "amount": 55582.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787173/000119312526422942/0001193125-26-422942-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -55582.5}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001965301-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396945", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001965301-26-000146", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387863", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "Form 8-K/A", "accession": "0001193125-26-354037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342440", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342425", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333102", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001193125-26-309035", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-078374", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303158", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-006261", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272875", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272863", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272855", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001720592-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001369635-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001226012-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001893892-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001007734-26-000002", "price_sensitive": false}], "performance": {"ticker": "RPAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.76, "volume": 457794.0}, {"date": "2021-07-28", "close": 25.29, "volume": 585741.0}, {"date": "2021-07-29", "close": 25.15, "volume": 760246.0}, {"date": "2021-07-30", "close": 24.91, "volume": 724420.0}, {"date": "2021-08-02", "close": 24.19, "volume": 495739.0}, {"date": "2021-08-03", "close": 22.87, "volume": 698717.0}, {"date": "2021-08-04", "close": 23.27, "volume": 340981.0}, {"date": "2021-08-05", "close": 23.91, "volume": 368414.0}, {"date": "2021-08-06", "close": 24.05, "volume": 334385.0}, {"date": "2021-08-09", "close": 24.36, "volume": 504235.0}, {"date": "2021-08-10", "close": 22.98, "volume": 1876705.0}, {"date": "2021-08-11", "close": 23.01, "volume": 902116.0}, {"date": "2021-08-12", "close": 22.56, "volume": 525290.0}, {"date": "2021-08-13", "close": 22.51, "volume": 367023.0}, {"date": "2021-08-16", "close": 22.29, "volume": 356541.0}, {"date": "2021-08-17", "close": 21.96, "volume": 424159.0}, {"date": "2021-08-18", "close": 22.16, "volume": 1363137.0}, {"date": "2021-08-19", "close": 21.53, "volume": 682911.0}, {"date": "2021-08-20", "close": 21.8, "volume": 344146.0}, {"date": "2021-08-23", "close": 22.75, "volume": 611715.0}, {"date": "2021-08-24", "close": 22.6, "volume": 371224.0}, {"date": "2021-08-25", "close": 22.36, "volume": 563173.0}, {"date": "2021-08-26", "close": 22.21, "volume": 384028.0}, {"date": "2021-08-27", "close": 22.85, "volume": 326630.0}, {"date": "2021-08-30", "close": 23.04, "volume": 340346.0}, {"date": "2021-08-31", "close": 23.01, "volume": 335213.0}, {"date": "2021-09-01", "close": 23.17, "volume": 278611.0}, {"date": "2021-09-02", "close": 23.57, "volume": 307036.0}, {"date": "2021-09-03", "close": 23.73, "volume": 329831.0}, {"date": "2021-09-07", "close": 23.2, "volume": 381829.0}, {"date": "2021-09-08", "close": 22.89, "volume": 264769.0}, {"date": "2021-09-09", "close": 22.66, "volume": 298980.0}, {"date": "2021-09-10", "close": 22.53, "volume": 305006.0}, {"date": "2021-09-13", "close": 22.73, "volume": 538770.0}, {"date": "2021-09-14", "close": 22.2, "volume": 543571.0}, {"date": "2021-09-15", "close": 22.6, "volume": 496149.0}, {"date": "2021-09-16", "close": 22.93, "volume": 648978.0}, {"date": "2021-09-17", "close": 22.58, "volume": 1562549.0}, {"date": "2021-09-20", "close": 22.0, "volume": 408033.0}, {"date": "2021-09-21", "close": 22.24, "volume": 432374.0}, {"date": "2021-09-22", "close": 22.97, "volume": 1816973.0}, {"date": "2021-09-23", "close": 24.06, "volume": 616500.0}, {"date": "2021-09-24", "close": 23.92, "volume": 743956.0}, {"date": "2021-09-27", "close": 24.49, "volume": 372706.0}, {"date": "2021-09-28", "close": 23.9, "volume": 390863.0}, {"date": "2021-09-29", "close": 23.22, "volume": 296179.0}, {"date": "2021-09-30", "close": 23.03, "volume": 447295.0}, {"date": "2021-10-01", "close": 24.06, "volume": 373209.0}, {"date": "2021-10-04", "close": 23.2, "volume": 340372.0}, {"date": "2021-10-05", "close": 23.46, "volume": 326347.0}, {"date": "2021-10-06", "close": 23.33, "volume": 246961.0}, {"date": "2021-10-07", "close": 23.29, "volume": 282407.0}, {"date": "2021-10-08", "close": 22.57, "volume": 193893.0}, {"date": "2021-10-11", "close": 21.85, "volume": 243339.0}, {"date": "2021-10-12", "close": 22.15, "volume": 378501.0}, {"date": "2021-10-13", "close": 22.47, "volume": 181229.0}, {"date": "2021-10-14", "close": 22.42, "volume": 511532.0}, {"date": "2021-10-15", "close": 22.9, "volume": 406028.0}, {"date": "2021-10-18", "close": 22.64, "volume": 442551.0}, {"date": "2021-10-19", "close": 22.51, "volume": 364279.0}, {"date": "2021-10-20", "close": 22.45, "volume": 377955.0}, {"date": "2021-10-21", "close": 22.14, "volume": 744389.0}, {"date": "2021-10-22", "close": 21.76, "volume": 502054.0}, {"date": "2021-10-25", "close": 21.79, "volume": 298615.0}, {"date": "2021-10-26", "close": 22.43, "volume": 509790.0}, {"date": "2021-10-27", "close": 21.41, "volume": 453116.0}, {"date": "2021-10-28", "close": 20.48, "volume": 976001.0}, {"date": "2021-10-29", "close": 21.01, "volume": 1024373.0}, {"date": "2021-11-01", "close": 21.29, "volume": 386595.0}, {"date": "2021-11-02", "close": 19.5, "volume": 824060.0}, {"date": "2021-11-03", "close": 19.09, "volume": 867223.0}, {"date": "2021-11-04", "close": 18.84, "volume": 711471.0}, {"date": "2021-11-05", "close": 18.59, "volume": 1806287.0}, {"date": "2021-11-08", "close": 18.81, "volume": 1650659.0}, {"date": "2021-11-09", "close": 18.04, "volume": 1578741.0}, {"date": "2021-11-10", "close": 20.46, "volume": 2755622.0}, {"date": "2021-11-11", "close": 20.02, "volume": 1144442.0}, {"date": "2021-11-12", "close": 20.13, "volume": 533441.0}, {"date": "2021-11-15", "close": 19.98, "volume": 430178.0}, {"date": "2021-11-16", "close": 20.4, "volume": 546856.0}, {"date": "2021-11-17", "close": 19.55, "volume": 547088.0}, {"date": "2021-11-18", "close": 18.98, "volume": 568984.0}, {"date": "2021-11-19", "close": 18.65, "volume": 473246.0}, {"date": "2021-11-22", "close": 18.07, "volume": 630308.0}, {"date": "2021-11-23", "close": 17.69, "volume": 824335.0}, {"date": "2021-11-24", "close": 17.74, "volume": 662522.0}, {"date": "2021-11-26", "close": 17.11, "volume": 504742.0}, {"date": "2021-11-29", "close": 16.41, "volume": 683230.0}, {"date": "2021-11-30", "close": 16.36, "volume": 771571.0}, {"date": "2021-12-01", "close": 16.25, "volume": 1271731.0}, {"date": "2021-12-02", "close": 16.59, "volume": 820123.0}, {"date": "2021-12-03", "close": 16.05, "volume": 682244.0}, {"date": "2021-12-06", "close": 17.14, "volume": 692765.0}, {"date": "2021-12-07", "close": 17.92, "volume": 771039.0}, {"date": "2021-12-08", "close": 18.22, "volume": 372315.0}, {"date": "2021-12-09", "close": 18.2, "volume": 470096.0}, {"date": "2021-12-10", "close": 18.37, "volume": 391166.0}, {"date": "2021-12-13", "close": 18.32, "volume": 495653.0}, {"date": "2021-12-14", "close": 17.58, "volume": 615334.0}, {"date": "2021-12-15", "close": 17.29, "volume": 676762.0}, {"date": "2021-12-16", "close": 17.0, "volume": 443805.0}, {"date": "2021-12-17", "close": 17.75, "volume": 1118792.0}, {"date": "2021-12-20", "close": 17.18, "volume": 660525.0}, {"date": "2021-12-21", "close": 18.17, "volume": 378915.0}, {"date": "2021-12-22", "close": 18.23, "volume": 247944.0}, {"date": "2021-12-23", "close": 18.39, "volume": 202362.0}, {"date": "2021-12-27", "close": 18.28, "volume": 272418.0}, {"date": "2021-12-28", "close": 18.55, "volume": 426834.0}, {"date": "2021-12-29", "close": 18.56, "volume": 412418.0}, {"date": "2021-12-30", "close": 18.77, "volume": 351255.0}, {"date": "2021-12-31", "close": 18.27, "volume": 396216.0}, {"date": "2022-01-03", "close": 19.54, "volume": 540539.0}, {"date": "2022-01-04", "close": 19.3, "volume": 382479.0}, {"date": "2022-01-05", "close": 19.07, "volume": 500473.0}, {"date": "2022-01-06", "close": 18.6, "volume": 278989.0}, {"date": "2022-01-07", "close": 18.3, "volume": 390098.0}, {"date": "2022-01-10", "close": 17.73, "volume": 513017.0}, {"date": "2022-01-11", "close": 18.06, "volume": 443868.0}, {"date": "2022-01-12", "close": 17.64, "volume": 529331.0}, {"date": "2022-01-13", "close": 17.56, "volume": 375732.0}, {"date": "2022-01-14", "close": 17.13, "volume": 374806.0}, {"date": "2022-01-18", "close": 16.65, "volume": 339021.0}, {"date": "2022-01-19", "close": 16.39, "volume": 243045.0}, {"date": "2022-01-20", "close": 16.52, "volume": 320562.0}, {"date": "2022-01-21", "close": 15.66, "volume": 877562.0}, {"date": "2022-01-24", "close": 16.37, "volume": 747019.0}, {"date": "2022-01-25", "close": 16.6, "volume": 671476.0}, {"date": "2022-01-26", "close": 16.61, "volume": 808019.0}, {"date": "2022-01-27", "close": 16.44, "volume": 625986.0}, {"date": "2022-01-28", "close": 17.15, "volume": 437373.0}, {"date": "2022-01-31", "close": 17.89, "volume": 361408.0}, {"date": "2022-02-01", "close": 18.67, "volume": 556784.0}, {"date": "2022-02-02", "close": 17.85, "volume": 803105.0}, {"date": "2022-02-03", "close": 16.62, "volume": 741028.0}, {"date": "2022-02-04", "close": 17.31, "volume": 344903.0}, {"date": "2022-02-07", "close": 17.4, "volume": 230304.0}, {"date": "2022-02-08", "close": 17.72, "volume": 229897.0}, {"date": "2022-02-09", "close": 18.15, "volume": 324874.0}, {"date": "2022-02-10", "close": 17.86, "volume": 288061.0}, {"date": "2022-02-11", "close": 17.77, "volume": 212191.0}, {"date": "2022-02-14", "close": 17.69, "volume": 496563.0}, {"date": "2022-02-15", "close": 18.33, "volume": 450172.0}, {"date": "2022-02-16", "close": 18.01, "volume": 424596.0}, {"date": "2022-02-17", "close": 17.46, "volume": 390995.0}, {"date": "2022-02-18", "close": 16.91, "volume": 326610.0}, {"date": "2022-02-22", "close": 17.22, "volume": 403973.0}, {"date": "2022-02-23", "close": 16.73, "volume": 240342.0}, {"date": "2022-02-24", "close": 17.52, "volume": 384551.0}, {"date": "2022-02-25", "close": 17.45, "volume": 669596.0}, {"date": "2022-02-28", "close": 17.27, "volume": 653666.0}, {"date": "2022-03-01", "close": 15.4, "volume": 1062745.0}, {"date": "2022-03-02", "close": 16.8, "volume": 1055404.0}, {"date": "2022-03-03", "close": 16.13, "volume": 922395.0}, {"date": "2022-03-04", "close": 15.74, "volume": 450590.0}, {"date": "2022-03-07", "close": 14.86, "volume": 987505.0}, {"date": "2022-03-08", "close": 14.63, "volume": 534420.0}, {"date": "2022-03-09", "close": 14.91, "volume": 508529.0}, {"date": "2022-03-10", "close": 14.45, "volume": 663949.0}, {"date": "2022-03-11", "close": 13.59, "volume": 1218897.0}, {"date": "2022-03-14", "close": 13.0, "volume": 1155918.0}, {"date": "2022-03-15", "close": 13.55, "volume": 684107.0}, {"date": "2022-03-16", "close": 14.28, "volume": 522580.0}, {"date": "2022-03-17", "close": 14.43, "volume": 505890.0}, {"date": "2022-03-18", "close": 15.11, "volume": 2370827.0}, {"date": "2022-03-21", "close": 14.83, "volume": 533570.0}, {"date": "2022-03-22", "close": 15.13, "volume": 555737.0}, {"date": "2022-03-23", "close": 14.48, "volume": 453802.0}, {"date": "2022-03-24", "close": 14.88, "volume": 675852.0}, {"date": "2022-03-25", "close": 14.6, "volume": 463077.0}, {"date": "2022-03-28", "close": 14.63, "volume": 455020.0}, {"date": "2022-03-29", "close": 15.35, "volume": 711711.0}, {"date": "2022-03-30", "close": 14.93, "volume": 558287.0}, {"date": "2022-03-31", "close": 14.77, "volume": 554335.0}, {"date": "2022-04-01", "close": 15.06, "volume": 475355.0}, {"date": "2022-04-04", "close": 15.06, "volume": 433168.0}, {"date": "2022-04-05", "close": 14.88, "volume": 339252.0}, {"date": "2022-04-06", "close": 14.8, "volume": 482744.0}, {"date": "2022-04-07", "close": 14.18, "volume": 613871.0}, {"date": "2022-04-08", "close": 13.98, "volume": 290512.0}, {"date": "2022-04-11", "close": 14.09, "volume": 269256.0}, {"date": "2022-04-12", "close": 14.45, "volume": 446145.0}, {"date": "2022-04-13", "close": 14.61, "volume": 432609.0}, {"date": "2022-04-14", "close": 14.82, "volume": 211826.0}, {"date": "2022-04-18", "close": 14.49, "volume": 241551.0}, {"date": "2022-04-19", "close": 14.75, "volume": 279994.0}, {"date": "2022-04-20", "close": 14.66, "volume": 320317.0}, {"date": "2022-04-21", "close": 14.5, "volume": 319468.0}, {"date": "2022-04-22", "close": 13.83, "volume": 417356.0}, {"date": "2022-04-25", "close": 14.25, "volume": 267369.0}, {"date": "2022-04-26", "close": 13.76, "volume": 285280.0}, {"date": "2022-04-27", "close": 13.39, "volume": 292403.0}, {"date": "2022-04-28", "close": 13.91, "volume": 234552.0}, {"date": "2022-04-29", "close": 13.38, "volume": 435276.0}, {"date": "2022-05-02", "close": 13.68, "volume": 390907.0}, {"date": "2022-05-03", "close": 13.9, "volume": 313839.0}, {"date": "2022-05-04", "close": 14.49, "volume": 354111.0}, {"date": "2022-05-05", "close": 13.58, "volume": 293937.0}, {"date": "2022-05-06", "close": 13.02, "volume": 329043.0}, {"date": "2022-05-09", "close": 12.73, "volume": 549869.0}, {"date": "2022-05-10", "close": 12.08, "volume": 822116.0}, {"date": "2022-05-11", "close": 10.0, "volume": 1829812.0}, {"date": "2022-05-12", "close": 10.01, "volume": 1310077.0}, {"date": "2022-05-13", "close": 10.4, "volume": 1253447.0}, {"date": "2022-05-16", "close": 9.95, "volume": 918483.0}, {"date": "2022-05-17", "close": 10.9, "volume": 2399506.0}, {"date": "2022-05-18", "close": 11.37, "volume": 1344393.0}, {"date": "2022-05-19", "close": 12.73, "volume": 1288658.0}, {"date": "2022-05-20", "close": 12.79, "volume": 785352.0}, {"date": "2022-05-23", "close": 12.93, "volume": 554733.0}, {"date": "2022-05-24", "close": 12.64, "volume": 594740.0}, {"date": "2022-05-25", "close": 12.73, "volume": 559895.0}, {"date": "2022-05-26", "close": 12.55, "volume": 526758.0}, {"date": "2022-05-27", "close": 13.09, "volume": 503725.0}, {"date": "2022-05-31", "close": 12.45, "volume": 763932.0}, {"date": "2022-06-01", "close": 12.94, "volume": 559933.0}, {"date": "2022-06-02", "close": 13.64, "volume": 508766.0}, {"date": "2022-06-03", "close": 12.88, "volume": 520581.0}, {"date": "2022-06-06", "close": 12.94, "volume": 484679.0}, {"date": "2022-06-07", "close": 12.98, "volume": 548165.0}, {"date": "2022-06-08", "close": 12.75, "volume": 326306.0}, {"date": "2022-06-09", "close": 12.35, "volume": 343115.0}, {"date": "2022-06-10", "close": 11.76, "volume": 451682.0}, {"date": "2022-06-13", "close": 11.35, "volume": 618616.0}, {"date": "2022-06-14", "close": 11.18, "volume": 360282.0}, {"date": "2022-06-15", "close": 11.37, "volume": 374054.0}, {"date": "2022-06-16", "close": 10.73, "volume": 522101.0}, {"date": "2022-06-17", "close": 11.33, "volume": 828286.0}, {"date": "2022-06-21", "close": 12.3, "volume": 863696.0}, {"date": "2022-06-22", "close": 12.44, "volume": 712719.0}, {"date": "2022-06-23", "close": 13.0, "volume": 999758.0}, {"date": "2022-06-24", "close": 13.89, "volume": 2309174.0}, {"date": "2022-06-27", "close": 13.51, "volume": 1536309.0}, {"date": "2022-06-28", "close": 13.1, "volume": 782477.0}, {"date": "2022-06-29", "close": 12.74, "volume": 647350.0}, {"date": "2022-06-30", "close": 12.85, "volume": 490287.0}, {"date": "2022-07-01", "close": 13.18, "volume": 563378.0}, {"date": "2022-07-05", "close": 13.47, "volume": 465207.0}, {"date": "2022-07-06", "close": 13.31, "volume": 267330.0}, {"date": "2022-07-07", "close": 13.56, "volume": 190026.0}, {"date": "2022-07-08", "close": 13.35, "volume": 241879.0}, {"date": "2022-07-11", "close": 13.18, "volume": 324825.0}, {"date": "2022-07-12", "close": 13.19, "volume": 342736.0}, {"date": "2022-07-13", "close": 12.78, "volume": 253988.0}, {"date": "2022-07-14", "close": 13.01, "volume": 315699.0}, {"date": "2022-07-15", "close": 13.11, "volume": 426098.0}, {"date": "2022-07-18", "close": 13.05, "volume": 286725.0}, {"date": "2022-07-19", "close": 13.53, "volume": 345584.0}, {"date": "2022-07-20", "close": 13.83, "volume": 355332.0}, {"date": "2022-07-21", "close": 14.42, "volume": 369248.0}, {"date": "2022-07-22", "close": 13.29, "volume": 547159.0}, {"date": "2022-07-25", "close": 13.16, "volume": 463535.0}, {"date": "2022-07-26", "close": 12.69, "volume": 249013.0}, {"date": "2022-07-27", "close": 13.1, "volume": 364438.0}, {"date": "2022-07-28", "close": 13.07, "volume": 285860.0}, {"date": "2022-07-29", "close": 13.4, "volume": 309996.0}, {"date": "2022-08-01", "close": 13.62, "volume": 288140.0}, {"date": "2022-08-02", "close": 13.56, "volume": 207546.0}, {"date": "2022-08-03", "close": 13.59, "volume": 476639.0}, {"date": "2022-08-04", "close": 13.67, "volume": 427442.0}, {"date": "2022-08-05", "close": 13.42, "volume": 299809.0}, {"date": "2022-08-08", "close": 13.59, "volume": 665158.0}, {"date": "2022-08-09", "close": 12.95, "volume": 595263.0}, {"date": "2022-08-10", "close": 10.25, "volume": 2104962.0}, {"date": "2022-08-11", "close": 10.66, "volume": 1681228.0}, {"date": "2022-08-12", "close": 11.0, "volume": 1405887.0}, {"date": "2022-08-15", "close": 10.74, "volume": 684894.0}, {"date": "2022-08-16", "close": 10.72, "volume": 654211.0}, {"date": "2022-08-17", "close": 9.79, "volume": 2034523.0}, {"date": "2022-08-18", "close": 9.795, "volume": 789912.0}, {"date": "2022-08-19", "close": 9.78, "volume": 788398.0}, {"date": "2022-08-22", "close": 9.17, "volume": 1009886.0}, {"date": "2022-08-23", "close": 9.72, "volume": 932610.0}, {"date": "2022-08-24", "close": 10.05, "volume": 890308.0}, {"date": "2022-08-25", "close": 10.45, "volume": 1386913.0}, {"date": "2022-08-26", "close": 10.01, "volume": 887466.0}, {"date": "2022-08-29", "close": 9.56, "volume": 515935.0}, {"date": "2022-08-30", "close": 9.41, "volume": 396102.0}, {"date": "2022-08-31", "close": 9.29, "volume": 1005299.0}, {"date": "2022-09-01", "close": 9.42, "volume": 1016119.0}, {"date": "2022-09-02", "close": 9.4, "volume": 643056.0}, {"date": "2022-09-06", "close": 9.25, "volume": 466853.0}, {"date": "2022-09-07", "close": 9.33, "volume": 337591.0}, {"date": "2022-09-08", "close": 9.25, "volume": 388486.0}, {"date": "2022-09-09", "close": 9.47, "volume": 386655.0}, {"date": "2022-09-12", "close": 9.52, "volume": 524172.0}, {"date": "2022-09-13", "close": 9.03, "volume": 373559.0}, {"date": "2022-09-14", "close": 9.16, "volume": 363201.0}, {"date": "2022-09-15", "close": 9.02, "volume": 354262.0}, {"date": "2022-09-16", "close": 8.56, "volume": 1233981.0}, {"date": "2022-09-19", "close": 8.21, "volume": 682277.0}, {"date": "2022-09-20", "close": 8.29, "volume": 730217.0}, {"date": "2022-09-21", "close": 8.16, "volume": 467281.0}, {"date": "2022-09-22", "close": 7.61, "volume": 1243874.0}, {"date": "2022-09-23", "close": 7.54, "volume": 1292884.0}, {"date": "2022-09-26", "close": 7.16, "volume": 854989.0}, {"date": "2022-09-27", "close": 7.2, "volume": 980200.0}, {"date": "2022-09-28", "close": 7.56, "volume": 1437397.0}, {"date": "2022-09-29", "close": 7.28, "volume": 959485.0}, {"date": "2022-09-30", "close": 7.06, "volume": 1925649.0}, {"date": "2022-10-03", "close": 7.21, "volume": 1002457.0}, {"date": "2022-10-04", "close": 7.74, "volume": 1499783.0}, {"date": "2022-10-05", "close": 7.32, "volume": 707173.0}, {"date": "2022-10-06", "close": 7.13, "volume": 500130.0}, {"date": "2022-10-07", "close": 6.85, "volume": 841531.0}, {"date": "2022-10-10", "close": 6.6, "volume": 962330.0}, {"date": "2022-10-11", "close": 6.46, "volume": 1043175.0}, {"date": "2022-10-12", "close": 6.45, "volume": 608527.0}, {"date": "2022-10-13", "close": 6.65, "volume": 881705.0}, {"date": "2022-10-14", "close": 6.32, "volume": 807324.0}, {"date": "2022-10-17", "close": 6.33, "volume": 879299.0}, {"date": "2022-10-18", "close": 6.09, "volume": 845784.0}, {"date": "2022-10-19", "close": 6.14, "volume": 1353223.0}, {"date": "2022-10-20", "close": 6.12, "volume": 824287.0}, {"date": "2022-10-21", "close": 6.04, "volume": 745856.0}, {"date": "2022-10-24", "close": 5.85, "volume": 695401.0}, {"date": "2022-10-25", "close": 6.03, "volume": 716694.0}, {"date": "2022-10-26", "close": 6.15, "volume": 963590.0}, {"date": "2022-10-27", "close": 6.09, "volume": 720906.0}, {"date": "2022-10-28", "close": 6.18, "volume": 655596.0}, {"date": "2022-10-31", "close": 6.09, "volume": 870318.0}, {"date": "2022-11-01", "close": 6.27, "volume": 523745.0}, {"date": "2022-11-02", "close": 5.75, "volume": 658901.0}, {"date": "2022-11-03", "close": 5.3, "volume": 660449.0}, {"date": "2022-11-04", "close": 5.2, "volume": 1266325.0}, {"date": "2022-11-07", "close": 5.08, "volume": 855821.0}, {"date": "2022-11-08", "close": 4.93, "volume": 2976749.0}, {"date": "2022-11-09", "close": 4.38, "volume": 2087913.0}, {"date": "2022-11-10", "close": 6.6, "volume": 7098536.0}, {"date": "2022-11-11", "close": 7.27, "volume": 4047669.0}, {"date": "2022-11-14", "close": 7.52, "volume": 3882872.0}, {"date": "2022-11-15", "close": 8.13, "volume": 1892159.0}, {"date": "2022-11-16", "close": 8.17, "volume": 1294048.0}, {"date": "2022-11-17", "close": 7.87, "volume": 1147209.0}, {"date": "2022-11-18", "close": 8.04, "volume": 1279334.0}, {"date": "2022-11-21", "close": 7.64, "volume": 729717.0}, {"date": "2022-11-22", "close": 7.98, "volume": 687463.0}, {"date": "2022-11-23", "close": 8.21, "volume": 582713.0}, {"date": "2022-11-25", "close": 8.29, "volume": 306974.0}, {"date": "2022-11-28", "close": 8.14, "volume": 747549.0}, {"date": "2022-11-29", "close": 8.61, "volume": 944956.0}, {"date": "2022-11-30", "close": 8.86, "volume": 1307973.0}, {"date": "2022-12-01", "close": 9.0, "volume": 751895.0}, {"date": "2022-12-02", "close": 8.83, "volume": 631011.0}, {"date": "2022-12-05", "close": 8.35, "volume": 683634.0}, {"date": "2022-12-06", "close": 8.01, "volume": 646693.0}, {"date": "2022-12-07", "close": 8.17, "volume": 1101690.0}, {"date": "2022-12-08", "close": 8.22, "volume": 566933.0}, {"date": "2022-12-09", "close": 8.12, "volume": 609558.0}, {"date": "2022-12-12", "close": 8.17, "volume": 808707.0}, {"date": "2022-12-13", "close": 7.93, "volume": 1072536.0}, {"date": "2022-12-14", "close": 8.01, "volume": 1039733.0}, {"date": "2022-12-15", "close": 7.79, "volume": 1170416.0}, {"date": "2022-12-16", "close": 8.04, "volume": 1889162.0}, {"date": "2022-12-19", "close": 7.79, "volume": 958977.0}, {"date": "2022-12-20", "close": 7.9, "volume": 411812.0}, {"date": "2022-12-21", "close": 8.07, "volume": 420234.0}, {"date": "2022-12-22", "close": 7.65, "volume": 1008853.0}, {"date": "2022-12-23", "close": 7.62, "volume": 222758.0}, {"date": "2022-12-27", "close": 7.73, "volume": 402997.0}, {"date": "2022-12-28", "close": 7.66, "volume": 483931.0}, {"date": "2022-12-29", "close": 8.01, "volume": 413029.0}, {"date": "2022-12-30", "close": 8.05, "volume": 525847.0}, {"date": "2023-01-03", "close": 8.02, "volume": 672728.0}, {"date": "2023-01-04", "close": 8.15, "volume": 619704.0}, {"date": "2023-01-05", "close": 8.05, "volume": 753432.0}, {"date": "2023-01-06", "close": 8.05, "volume": 377940.0}, {"date": "2023-01-09", "close": 8.44, "volume": 1966943.0}, {"date": "2023-01-10", "close": 8.31, "volume": 483039.0}, {"date": "2023-01-11", "close": 8.8, "volume": 1633576.0}, {"date": "2023-01-12", "close": 9.0, "volume": 799297.0}, {"date": "2023-01-13", "close": 8.96, "volume": 450606.0}, {"date": "2023-01-17", "close": 8.94, "volume": 784628.0}, {"date": "2023-01-18", "close": 8.88, "volume": 293366.0}, {"date": "2023-01-19", "close": 8.68, "volume": 849158.0}, {"date": "2023-01-20", "close": 9.25, "volume": 880707.0}, {"date": "2023-01-23", "close": 9.25, "volume": 681444.0}, {"date": "2023-01-24", "close": 9.19, "volume": 601367.0}, {"date": "2023-01-25", "close": 9.42, "volume": 1272531.0}, {"date": "2023-01-26", "close": 9.69, "volume": 934016.0}, {"date": "2023-01-27", "close": 9.63, "volume": 544023.0}, {"date": "2023-01-30", "close": 9.41, "volume": 355147.0}, {"date": "2023-01-31", "close": 9.74, "volume": 984341.0}, {"date": "2023-02-01", "close": 9.98, "volume": 562013.0}, {"date": "2023-02-02", "close": 10.29, "volume": 567842.0}, {"date": "2023-02-03", "close": 10.11, "volume": 444080.0}, {"date": "2023-02-06", "close": 9.77, "volume": 568602.0}, {"date": "2023-02-07", "close": 9.94, "volume": 619563.0}, {"date": "2023-02-08", "close": 9.61, "volume": 814319.0}, {"date": "2023-02-09", "close": 9.48, "volume": 778685.0}, {"date": "2023-02-10", "close": 9.46, "volume": 801113.0}, {"date": "2023-02-13", "close": 9.53, "volume": 925943.0}, {"date": "2023-02-14", "close": 9.35, "volume": 602483.0}, {"date": "2023-02-15", "close": 9.7, "volume": 943536.0}, {"date": "2023-02-16", "close": 8.98, "volume": 798709.0}, {"date": "2023-02-17", "close": 9.05, "volume": 932771.0}, {"date": "2023-02-21", "close": 8.64, "volume": 725606.0}, {"date": "2023-02-22", "close": 8.91, "volume": 1000391.0}, {"date": "2023-02-23", "close": 8.74, "volume": 532109.0}, {"date": "2023-02-24", "close": 8.46, "volume": 665792.0}, {"date": "2023-02-27", "close": 8.52, "volume": 900485.0}, {"date": "2023-02-28", "close": 8.48, "volume": 2283794.0}, {"date": "2023-03-01", "close": 8.1, "volume": 1879895.0}, {"date": "2023-03-02", "close": 7.73, "volume": 2418501.0}, {"date": "2023-03-03", "close": 8.17, "volume": 700915.0}, {"date": "2023-03-06", "close": 8.0, "volume": 715712.0}, {"date": "2023-03-07", "close": 7.8, "volume": 680128.0}, {"date": "2023-03-08", "close": 7.86, "volume": 786695.0}, {"date": "2023-03-09", "close": 7.49, "volume": 561861.0}, {"date": "2023-03-10", "close": 7.04, "volume": 1482734.0}, {"date": "2023-03-13", "close": 6.55, "volume": 1024419.0}, {"date": "2023-03-14", "close": 6.64, "volume": 692708.0}, {"date": "2023-03-15", "close": 6.59, "volume": 565919.0}, {"date": "2023-03-16", "close": 6.44, "volume": 451560.0}, {"date": "2023-03-17", "close": 6.13, "volume": 1056847.0}, {"date": "2023-03-20", "close": 6.02, "volume": 672410.0}, {"date": "2023-03-21", "close": 6.42, "volume": 1101772.0}, {"date": "2023-03-22", "close": 6.02, "volume": 617778.0}, {"date": "2023-03-23", "close": 6.06, "volume": 845847.0}, {"date": "2023-03-24", "close": 5.95, "volume": 666825.0}, {"date": "2023-03-27", "close": 6.04, "volume": 747565.0}, {"date": "2023-03-28", "close": 5.9, "volume": 873732.0}, {"date": "2023-03-29", "close": 6.05, "volume": 605270.0}, {"date": "2023-03-30", "close": 6.12, "volume": 651024.0}, {"date": "2023-03-31", "close": 6.57, "volume": 1248947.0}, {"date": "2023-04-03", "close": 6.56, "volume": 1037950.0}, {"date": "2023-04-04", "close": 6.23, "volume": 505832.0}, {"date": "2023-04-05", "close": 6.27, "volume": 502367.0}, {"date": "2023-04-06", "close": 6.38, "volume": 508343.0}, {"date": "2023-04-10", "close": 6.44, "volume": 646053.0}, {"date": "2023-04-11", "close": 6.76, "volume": 616515.0}, {"date": "2023-04-12", "close": 6.6, "volume": 838719.0}, {"date": "2023-04-13", "close": 6.78, "volume": 307639.0}, {"date": "2023-04-14", "close": 6.85, "volume": 515360.0}, {"date": "2023-04-17", "close": 6.775, "volume": 662498.0}, {"date": "2023-04-18", "close": 6.74, "volume": 432592.0}, {"date": "2023-04-19", "close": 6.7, "volume": 566208.0}, {"date": "2023-04-20", "close": 6.61, "volume": 518686.0}, {"date": "2023-04-21", "close": 6.52, "volume": 398733.0}, {"date": "2023-04-24", "close": 6.39, "volume": 241082.0}, {"date": "2023-04-25", "close": 5.98, "volume": 586851.0}, {"date": "2023-04-26", "close": 5.98, "volume": 328483.0}, {"date": "2023-04-27", "close": 6.17, "volume": 588353.0}, {"date": "2023-04-28", "close": 6.27, "volume": 439028.0}, {"date": "2023-05-01", "close": 6.14, "volume": 605110.0}, {"date": "2023-05-02", "close": 5.68, "volume": 974253.0}, {"date": "2023-05-03", "close": 5.8, "volume": 699531.0}, {"date": "2023-05-04", "close": 5.75, "volume": 623439.0}, {"date": "2023-05-05", "close": 6.05, "volume": 579763.0}, {"date": "2023-05-08", "close": 6.27, "volume": 527632.0}, {"date": "2023-05-09", "close": 6.14, "volume": 663510.0}, {"date": "2023-05-10", "close": 6.19, "volume": 1233616.0}, {"date": "2023-05-11", "close": 6.51, "volume": 688673.0}, {"date": "2023-05-12", "close": 6.52, "volume": 1181655.0}, {"date": "2023-05-15", "close": 7.15, "volume": 1544550.0}, {"date": "2023-05-16", "close": 6.65, "volume": 1017837.0}, {"date": "2023-05-17", "close": 6.83, "volume": 1073868.0}, {"date": "2023-05-18", "close": 6.95, "volume": 653649.0}, {"date": "2023-05-19", "close": 6.87, "volume": 1030925.0}, {"date": "2023-05-22", "close": 6.8, "volume": 812725.0}, {"date": "2023-05-23", "close": 6.8, "volume": 804222.0}, {"date": "2023-05-24", "close": 6.63, "volume": 870294.0}, {"date": "2023-05-25", "close": 6.28, "volume": 590615.0}, {"date": "2023-05-26", "close": 6.4, "volume": 514757.0}, {"date": "2023-05-30", "close": 6.25, "volume": 727175.0}, {"date": "2023-05-31", "close": 6.33, "volume": 1707957.0}, {"date": "2023-06-01", "close": 6.74, "volume": 1023634.0}, {"date": "2023-06-02", "close": 6.66, "volume": 800807.0}, {"date": "2023-06-05", "close": 6.53, "volume": 461745.0}, {"date": "2023-06-06", "close": 7.05, "volume": 1115928.0}, {"date": "2023-06-07", "close": 7.19, "volume": 758612.0}, {"date": "2023-06-08", "close": 7.01, "volume": 523657.0}, {"date": "2023-06-09", "close": 6.99, "volume": 449962.0}, {"date": "2023-06-12", "close": 7.37, "volume": 588864.0}, {"date": "2023-06-13", "close": 7.53, "volume": 1448525.0}, {"date": "2023-06-14", "close": 7.41, "volume": 886989.0}, {"date": "2023-06-15", "close": 7.55, "volume": 1307331.0}, {"date": "2023-06-16", "close": 7.44, "volume": 1329904.0}, {"date": "2023-06-20", "close": 7.51, "volume": 645649.0}, {"date": "2023-06-21", "close": 7.44, "volume": 439143.0}, {"date": "2023-06-22", "close": 7.34, "volume": 477811.0}, {"date": "2023-06-23", "close": 7.36, "volume": 1722022.0}, {"date": "2023-06-26", "close": 7.38, "volume": 455453.0}, {"date": "2023-06-27", "close": 7.52, "volume": 425284.0}, {"date": "2023-06-28", "close": 7.56, "volume": 339326.0}, {"date": "2023-06-29", "close": 7.77, "volume": 382032.0}, {"date": "2023-06-30", "close": 7.83, "volume": 605676.0}, {"date": "2023-07-03", "close": 7.95, "volume": 524288.0}, {"date": "2023-07-05", "close": 7.79, "volume": 638047.0}, {"date": "2023-07-06", "close": 7.5, "volume": 579302.0}, {"date": "2023-07-07", "close": 7.67, "volume": 492420.0}, {"date": "2023-07-10", "close": 7.69, "volume": 355641.0}, {"date": "2023-07-11", "close": 7.57, "volume": 431158.0}, {"date": "2023-07-12", "close": 7.7, "volume": 349565.0}, {"date": "2023-07-13", "close": 7.92, "volume": 305900.0}, {"date": "2023-07-14", "close": 7.78, "volume": 376129.0}, {"date": "2023-07-17", "close": 7.92, "volume": 357891.0}, {"date": "2023-07-18", "close": 8.03, "volume": 343548.0}, {"date": "2023-07-19", "close": 8.35, "volume": 511558.0}, {"date": "2023-07-20", "close": 8.35, "volume": 775224.0}, {"date": "2023-07-21", "close": 8.19, "volume": 504187.0}, {"date": "2023-07-24", "close": 8.31, "volume": 240440.0}, {"date": "2023-07-25", "close": 8.17, "volume": 235918.0}, {"date": "2023-07-26", "close": 8.17, "volume": 348353.0}, {"date": "2023-07-27", "close": 8.07, "volume": 520452.0}, {"date": "2023-07-28", "close": 8.16, "volume": 261596.0}, {"date": "2023-07-31", "close": 8.35, "volume": 277808.0}, {"date": "2023-08-01", "close": 8.51, "volume": 476025.0}, {"date": "2023-08-02", "close": 8.18, "volume": 335685.0}, {"date": "2023-08-03", "close": 8.26, "volume": 813283.0}, {"date": "2023-08-04", "close": 8.2, "volume": 267857.0}, {"date": "2023-08-07", "close": 8.41, "volume": 301628.0}, {"date": "2023-08-08", "close": 8.64, "volume": 678553.0}, {"date": "2023-08-09", "close": 8.27, "volume": 1042182.0}, {"date": "2023-08-10", "close": 9.0, "volume": 836872.0}, {"date": "2023-08-11", "close": 8.82, "volume": 594692.0}, {"date": "2023-08-14", "close": 9.05, "volume": 482718.0}, {"date": "2023-08-15", "close": 9.12, "volume": 577790.0}, {"date": "2023-08-16", "close": 8.89, "volume": 686242.0}, {"date": "2023-08-17", "close": 9.2, "volume": 939397.0}, {"date": "2023-08-18", "close": 9.32, "volume": 890855.0}, {"date": "2023-08-21", "close": 9.12, "volume": 605884.0}, {"date": "2023-08-22", "close": 9.24, "volume": 466467.0}, {"date": "2023-08-23", "close": 9.43, "volume": 454484.0}, {"date": "2023-08-24", "close": 9.18, "volume": 376527.0}, {"date": "2023-08-25", "close": 9.18, "volume": 291983.0}, {"date": "2023-08-28", "close": 9.13, "volume": 311243.0}, {"date": "2023-08-29", "close": 9.22, "volume": 215384.0}, {"date": "2023-08-30", "close": 9.19, "volume": 319293.0}, {"date": "2023-08-31", "close": 9.22, "volume": 546423.0}, {"date": "2023-09-01", "close": 9.45, "volume": 550845.0}, {"date": "2023-09-05", "close": 9.44, "volume": 510530.0}, {"date": "2023-09-06", "close": 8.9, "volume": 743147.0}, {"date": "2023-09-07", "close": 8.51, "volume": 565039.0}, {"date": "2023-09-08", "close": 8.33, "volume": 360691.0}, {"date": "2023-09-11", "close": 8.44, "volume": 269070.0}, {"date": "2023-09-12", "close": 8.15, "volume": 429952.0}, {"date": "2023-09-13", "close": 7.77, "volume": 1112556.0}, {"date": "2023-09-14", "close": 7.88, "volume": 460659.0}, {"date": "2023-09-15", "close": 7.63, "volume": 738637.0}, {"date": "2023-09-18", "close": 7.57, "volume": 421581.0}, {"date": "2023-09-19", "close": 7.68, "volume": 400691.0}, {"date": "2023-09-20", "close": 7.74, "volume": 637516.0}, {"date": "2023-09-21", "close": 7.67, "volume": 536161.0}, {"date": "2023-09-22", "close": 7.64, "volume": 437655.0}, {"date": "2023-09-25", "close": 7.68, "volume": 457254.0}, {"date": "2023-09-26", "close": 7.42, "volume": 1095494.0}, {"date": "2023-09-27", "close": 7.42, "volume": 1806143.0}, {"date": "2023-09-28", "close": 7.8, "volume": 433404.0}, {"date": "2023-09-29", "close": 7.59, "volume": 602773.0}, {"date": "2023-10-02", "close": 7.44, "volume": 469838.0}, {"date": "2023-10-03", "close": 6.76, "volume": 967550.0}, {"date": "2023-10-04", "close": 6.59, "volume": 994241.0}, {"date": "2023-10-05", "close": 6.52, "volume": 910412.0}, {"date": "2023-10-06", "close": 6.5, "volume": 574185.0}, {"date": "2023-10-09", "close": 6.42, "volume": 592914.0}, {"date": "2023-10-10", "close": 6.55, "volume": 403505.0}, {"date": "2023-10-11", "close": 6.52, "volume": 436261.0}, {"date": "2023-10-12", "close": 6.32, "volume": 504384.0}, {"date": "2023-10-13", "close": 6.22, "volume": 515286.0}, {"date": "2023-10-16", "close": 6.46, "volume": 367180.0}, {"date": "2023-10-17", "close": 6.43, "volume": 582000.0}, {"date": "2023-10-18", "close": 6.32, "volume": 1795063.0}, {"date": "2023-10-19", "close": 6.27, "volume": 457472.0}, {"date": "2023-10-20", "close": 6.17, "volume": 495189.0}, {"date": "2023-10-23", "close": 6.08, "volume": 545249.0}, {"date": "2023-10-24", "close": 6.17, "volume": 711797.0}, {"date": "2023-10-25", "close": 5.87, "volume": 1429677.0}, {"date": "2023-10-26", "close": 5.86, "volume": 767370.0}, {"date": "2023-10-27", "close": 5.89, "volume": 889302.0}, {"date": "2023-10-30", "close": 5.91, "volume": 566108.0}, {"date": "2023-10-31", "close": 5.99, "volume": 1045045.0}, {"date": "2023-11-01", "close": 6.03, "volume": 698832.0}, {"date": "2023-11-02", "close": 6.57, "volume": 532314.0}, {"date": "2023-11-03", "close": 6.59, "volume": 903717.0}, {"date": "2023-11-06", "close": 6.4, "volume": 425270.0}, {"date": "2023-11-07", "close": 6.37, "volume": 911081.0}, {"date": "2023-11-08", "close": 6.24, "volume": 762881.0}, {"date": "2023-11-09", "close": 6.17, "volume": 1068044.0}, {"date": "2023-11-10", "close": 6.44, "volume": 1862267.0}, {"date": "2023-11-13", "close": 6.65, "volume": 724743.0}, {"date": "2023-11-14", "close": 7.25, "volume": 676724.0}, {"date": "2023-11-15", "close": 7.19, "volume": 554616.0}, {"date": "2023-11-16", "close": 7.16, "volume": 465914.0}, {"date": "2023-11-17", "close": 7.14, "volume": 534805.0}, {"date": "2023-11-20", "close": 7.23, "volume": 658972.0}, {"date": "2023-11-21", "close": 7.26, "volume": 760457.0}, {"date": "2023-11-22", "close": 7.27, "volume": 494654.0}, {"date": "2023-11-24", "close": 7.32, "volume": 254468.0}, {"date": "2023-11-27", "close": 7.27, "volume": 462187.0}, {"date": "2023-11-28", "close": 7.53, "volume": 702182.0}, {"date": "2023-11-29", "close": 7.56, "volume": 431010.0}, {"date": "2023-11-30", "close": 7.5, "volume": 542248.0}, {"date": "2023-12-01", "close": 7.62, "volume": 1292189.0}, {"date": "2023-12-04", "close": 7.54, "volume": 528130.0}, {"date": "2023-12-05", "close": 7.43, "volume": 690413.0}, {"date": "2023-12-06", "close": 7.45, "volume": 1705912.0}, {"date": "2023-12-07", "close": 7.5, "volume": 900979.0}, {"date": "2023-12-08", "close": 7.52, "volume": 801280.0}, {"date": "2023-12-11", "close": 7.58, "volume": 1051101.0}, {"date": "2023-12-12", "close": 7.6, "volume": 1005597.0}, {"date": "2023-12-13", "close": 7.97, "volume": 988007.0}, {"date": "2023-12-14", "close": 8.17, "volume": 1153781.0}, {"date": "2023-12-15", "close": 8.06, "volume": 1873675.0}, {"date": "2023-12-18", "close": 8.02, "volume": 941423.0}, {"date": "2023-12-19", "close": 8.23, "volume": 696136.0}, {"date": "2023-12-20", "close": 8.0, "volume": 1255168.0}, {"date": "2023-12-21", "close": 8.47, "volume": 1530637.0}, {"date": "2023-12-22", "close": 8.4, "volume": 534661.0}, {"date": "2023-12-26", "close": 8.45, "volume": 279842.0}, {"date": "2023-12-27", "close": 8.51, "volume": 537118.0}, {"date": "2023-12-28", "close": 8.72, "volume": 540290.0}, {"date": "2023-12-29", "close": 8.54, "volume": 374837.0}, {"date": "2024-01-02", "close": 8.44, "volume": 555332.0}, {"date": "2024-01-03", "close": 8.18, "volume": 490961.0}, {"date": "2024-01-04", "close": 8.07, "volume": 262142.0}, {"date": "2024-01-05", "close": 8.06, "volume": 329496.0}, {"date": "2024-01-08", "close": 8.23, "volume": 405095.0}, {"date": "2024-01-09", "close": 8.13, "volume": 378159.0}, {"date": "2024-01-10", "close": 8.09, "volume": 292497.0}, {"date": "2024-01-11", "close": 8.0, "volume": 313578.0}, {"date": "2024-01-12", "close": 7.83, "volume": 394485.0}, {"date": "2024-01-16", "close": 7.53, "volume": 559593.0}, {"date": "2024-01-17", "close": 7.32, "volume": 581428.0}, {"date": "2024-01-18", "close": 7.13, "volume": 573443.0}, {"date": "2024-01-19", "close": 7.35, "volume": 1219362.0}, {"date": "2024-01-22", "close": 7.76, "volume": 688233.0}, {"date": "2024-01-23", "close": 7.68, "volume": 856617.0}, {"date": "2024-01-24", "close": 7.54, "volume": 544492.0}, {"date": "2024-01-25", "close": 7.59, "volume": 437209.0}, {"date": "2024-01-26", "close": 7.72, "volume": 432005.0}, {"date": "2024-01-29", "close": 8.0, "volume": 359366.0}, {"date": "2024-01-30", "close": 7.93, "volume": 574869.0}, {"date": "2024-01-31", "close": 7.84, "volume": 780178.0}, {"date": "2024-02-01", "close": 8.16, "volume": 724802.0}, {"date": "2024-02-02", "close": 8.07, "volume": 476254.0}, {"date": "2024-02-05", "close": 7.99, "volume": 932547.0}, {"date": "2024-02-06", "close": 7.99, "volume": 611042.0}, {"date": "2024-02-07", "close": 7.97, "volume": 436978.0}, {"date": "2024-02-08", "close": 8.06, "volume": 531046.0}, {"date": "2024-02-09", "close": 8.16, "volume": 753112.0}, {"date": "2024-02-12", "close": 8.38, "volume": 457967.0}, {"date": "2024-02-13", "close": 8.2, "volume": 837147.0}, {"date": "2024-02-14", "close": 8.72, "volume": 715776.0}, {"date": "2024-02-15", "close": 8.61, "volume": 759581.0}, {"date": "2024-02-16", "close": 7.96, "volume": 836200.0}, {"date": "2024-02-20", "close": 8.07, "volume": 792319.0}, {"date": "2024-02-21", "close": 8.16, "volume": 602668.0}, {"date": "2024-02-22", "close": 8.33, "volume": 1214850.0}, {"date": "2024-02-23", "close": 8.33, "volume": 785178.0}, {"date": "2024-02-26", "close": 8.44, "volume": 506029.0}, {"date": "2024-02-27", "close": 8.66, "volume": 405415.0}, {"date": "2024-02-28", "close": 8.54, "volume": 520313.0}, {"date": "2024-02-29", "close": 8.69, "volume": 730188.0}, {"date": "2024-03-01", "close": 9.89, "volume": 2626924.0}, {"date": "2024-03-04", "close": 9.96, "volume": 1046061.0}, {"date": "2024-03-05", "close": 9.43, "volume": 1303517.0}, {"date": "2024-03-06", "close": 9.68, "volume": 705406.0}, {"date": "2024-03-07", "close": 9.57, "volume": 640211.0}, {"date": "2024-03-08", "close": 10.06, "volume": 656840.0}, {"date": "2024-03-11", "close": 9.98, "volume": 563581.0}, {"date": "2024-03-12", "close": 10.89, "volume": 1324282.0}, {"date": "2024-03-13", "close": 10.83, "volume": 1072643.0}, {"date": "2024-03-14", "close": 10.7, "volume": 560850.0}, {"date": "2024-03-15", "close": 10.57, "volume": 726405.0}, {"date": "2024-03-18", "close": 10.63, "volume": 867785.0}, {"date": "2024-03-19", "close": 10.66, "volume": 565504.0}, {"date": "2024-03-20", "close": 10.97, "volume": 713493.0}, {"date": "2024-03-21", "close": 10.93, "volume": 596995.0}, {"date": "2024-03-22", "close": 10.84, "volume": 532135.0}, {"date": "2024-03-25", "close": 10.78, "volume": 444460.0}, {"date": "2024-03-26", "close": 10.86, "volume": 570999.0}, {"date": "2024-03-27", "close": 11.05, "volume": 751116.0}, {"date": "2024-03-28", "close": 11.0, "volume": 737294.0}, {"date": "2024-04-01", "close": 10.78, "volume": 454547.0}, {"date": "2024-04-02", "close": 10.35, "volume": 845928.0}, {"date": "2024-04-03", "close": 10.47, "volume": 566661.0}, {"date": "2024-04-04", "close": 10.13, "volume": 454275.0}, {"date": "2024-04-05", "close": 10.07, "volume": 384633.0}, {"date": "2024-04-08", "close": 10.29, "volume": 410481.0}, {"date": "2024-04-09", "close": 10.31, "volume": 332452.0}, {"date": "2024-04-10", "close": 9.92, "volume": 431090.0}, {"date": "2024-04-11", "close": 9.88, "volume": 695942.0}, {"date": "2024-04-12", "close": 9.98, "volume": 307921.0}, {"date": "2024-04-15", "close": 9.57, "volume": 356773.0}, {"date": "2024-04-16", "close": 9.4, "volume": 344428.0}, {"date": "2024-04-17", "close": 9.53, "volume": 412751.0}, {"date": "2024-04-18", "close": 9.5, "volume": 475407.0}, {"date": "2024-04-19", "close": 9.63, "volume": 450985.0}, {"date": "2024-04-22", "close": 9.72, "volume": 278157.0}, {"date": "2024-04-23", "close": 10.08, "volume": 512872.0}, {"date": "2024-04-24", "close": 9.94, "volume": 473839.0}, {"date": "2024-04-25", "close": 10.01, "volume": 325106.0}, {"date": "2024-04-26", "close": 10.17, "volume": 688233.0}, {"date": "2024-04-29", "close": 10.08, "volume": 559499.0}, {"date": "2024-04-30", "close": 10.17, "volume": 620931.0}, {"date": "2024-05-01", "close": 10.16, "volume": 765879.0}, {"date": "2024-05-02", "close": 10.39, "volume": 570227.0}, {"date": "2024-05-03", "close": 10.33, "volume": 338244.0}, {"date": "2024-05-06", "close": 10.8, "volume": 888858.0}, {"date": "2024-05-07", "close": 10.95, "volume": 516433.0}, {"date": "2024-05-08", "close": 10.97, "volume": 458436.0}, {"date": "2024-05-09", "close": 10.58, "volume": 1313820.0}, {"date": "2024-05-10", "close": 10.33, "volume": 775487.0}, {"date": "2024-05-13", "close": 10.3, "volume": 572110.0}, {"date": "2024-05-14", "close": 10.49, "volume": 416285.0}, {"date": "2024-05-15", "close": 10.31, "volume": 443536.0}, {"date": "2024-05-16", "close": 10.09, "volume": 419832.0}, {"date": "2024-05-17", "close": 10.18, "volume": 571338.0}, {"date": "2024-05-20", "close": 10.21, "volume": 415547.0}, {"date": "2024-05-21", "close": 10.08, "volume": 437606.0}, {"date": "2024-05-22", "close": 9.82, "volume": 317744.0}, {"date": "2024-05-23", "close": 9.83, "volume": 366412.0}, {"date": "2024-05-24", "close": 9.77, "volume": 232580.0}, {"date": "2024-05-28", "close": 9.83, "volume": 338259.0}, {"date": "2024-05-29", "close": 9.76, "volume": 261584.0}, {"date": "2024-05-30", "close": 9.7, "volume": 260155.0}, {"date": "2024-05-31", "close": 9.74, "volume": 382550.0}, {"date": "2024-06-03", "close": 10.06, "volume": 695899.0}, {"date": "2024-06-04", "close": 9.87, "volume": 393524.0}, {"date": "2024-06-05", "close": 9.955, "volume": 297286.0}, {"date": "2024-06-06", "close": 10.03, "volume": 497680.0}, {"date": "2024-06-07", "close": 10.26, "volume": 984476.0}, {"date": "2024-06-10", "close": 10.7, "volume": 911300.0}, {"date": "2024-06-11", "close": 10.87, "volume": 1534261.0}, {"date": "2024-06-12", "close": 11.0, "volume": 712662.0}, {"date": "2024-06-13", "close": 10.66, "volume": 866854.0}, {"date": "2024-06-14", "close": 10.6, "volume": 361158.0}, {"date": "2024-06-17", "close": 10.8, "volume": 497985.0}, {"date": "2024-06-18", "close": 10.74, "volume": 364593.0}, {"date": "2024-06-20", "close": 10.69, "volume": 526810.0}, {"date": "2024-06-21", "close": 10.5, "volume": 1324249.0}, {"date": "2024-06-24", "close": 10.58, "volume": 562767.0}, {"date": "2024-06-25", "close": 10.45, "volume": 555999.0}, {"date": "2024-06-26", "close": 10.51, "volume": 372735.0}, {"date": "2024-06-27", "close": 10.63, "volume": 464024.0}, {"date": "2024-06-28", "close": 10.56, "volume": 1835979.0}, {"date": "2024-07-01", "close": 10.43, "volume": 934039.0}, {"date": "2024-07-02", "close": 10.21, "volume": 821303.0}, {"date": "2024-07-03", "close": 9.42, "volume": 17436600.0}, {"date": "2024-07-05", "close": 9.62, "volume": 1817105.0}, {"date": "2024-07-08", "close": 9.69, "volume": 3648272.0}, {"date": "2024-07-09", "close": 9.5, "volume": 1615612.0}, {"date": "2024-07-10", "close": 9.17, "volume": 4247823.0}, {"date": "2024-07-11", "close": 9.49, "volume": 1483059.0}, {"date": "2024-07-12", "close": 9.46, "volume": 782311.0}, {"date": "2024-07-15", "close": 9.59, "volume": 828988.0}, {"date": "2024-07-16", "close": 9.82, "volume": 602409.0}, {"date": "2024-07-17", "close": 10.06, "volume": 1610489.0}, {"date": "2024-07-18", "close": 9.78, "volume": 560053.0}, {"date": "2024-07-19", "close": 9.75, "volume": 447448.0}, {"date": "2024-07-22", "close": 9.65, "volume": 842704.0}, {"date": "2024-07-23", "close": 9.8, "volume": 698505.0}, {"date": "2024-07-24", "close": 9.59, "volume": 388969.0}, {"date": "2024-07-25", "close": 9.69, "volume": 1403112.0}, {"date": "2024-07-26", "close": 9.92, "volume": 537668.0}, {"date": "2024-07-29", "close": 9.85, "volume": 388344.0}, {"date": "2024-07-30", "close": 9.74, "volume": 554482.0}, {"date": "2024-07-31", "close": 9.62, "volume": 803295.0}, {"date": "2024-08-01", "close": 9.36, "volume": 1105629.0}, {"date": "2024-08-02", "close": 9.23, "volume": 1428124.0}, {"date": "2024-08-05", "close": 8.83, "volume": 1425302.0}, {"date": "2024-08-06", "close": 8.85, "volume": 784898.0}, {"date": "2024-08-07", "close": 8.66, "volume": 1495844.0}, {"date": "2024-08-08", "close": 9.07, "volume": 1494311.0}, {"date": "2024-08-09", "close": 8.15, "volume": 1503471.0}, {"date": "2024-08-12", "close": 8.05, "volume": 956751.0}, {"date": "2024-08-13", "close": 8.1, "volume": 985393.0}, {"date": "2024-08-14", "close": 7.98, "volume": 843020.0}, {"date": "2024-08-15", "close": 8.26, "volume": 1939874.0}, {"date": "2024-08-16", "close": 8.24, "volume": 1299123.0}, {"date": "2024-08-19", "close": 8.38, "volume": 1437041.0}, {"date": "2024-08-20", "close": 8.3, "volume": 1766871.0}, {"date": "2024-08-21", "close": 8.42, "volume": 1229521.0}, {"date": "2024-08-22", "close": 8.35, "volume": 1637033.0}, {"date": "2024-08-23", "close": 8.66, "volume": 1691804.0}, {"date": "2024-08-26", "close": 8.6, "volume": 1075364.0}, {"date": "2024-08-27", "close": 8.41, "volume": 864711.0}, {"date": "2024-08-28", "close": 8.4, "volume": 1269637.0}, {"date": "2024-08-29", "close": 8.44, "volume": 966385.0}, {"date": "2024-08-30", "close": 8.46, "volume": 1427275.0}, {"date": "2024-09-03", "close": 8.34, "volume": 1592780.0}, {"date": "2024-09-04", "close": 8.3, "volume": 1611878.0}, {"date": "2024-09-05", "close": 8.46, "volume": 2355713.0}, {"date": "2024-09-06", "close": 8.02, "volume": 1050580.0}, {"date": "2024-09-09", "close": 7.97, "volume": 806282.0}, {"date": "2024-09-10", "close": 7.93, "volume": 2984324.0}, {"date": "2024-09-11", "close": 7.86, "volume": 826329.0}, {"date": "2024-09-12", "close": 7.86, "volume": 945781.0}, {"date": "2024-09-13", "close": 8.06, "volume": 549102.0}, {"date": "2024-09-16", "close": 8.05, "volume": 642096.0}, {"date": "2024-09-17", "close": 8.27, "volume": 542955.0}, {"date": "2024-09-18", "close": 8.35, "volume": 495589.0}, {"date": "2024-09-19", "close": 8.61, "volume": 596909.0}, {"date": "2024-09-20", "close": 8.66, "volume": 1211582.0}, {"date": "2024-09-23", "close": 8.54, "volume": 525795.0}, {"date": "2024-09-24", "close": 8.34, "volume": 686728.0}, {"date": "2024-09-25", "close": 8.01, "volume": 547006.0}, {"date": "2024-09-26", "close": 8.09, "volume": 381812.0}, {"date": "2024-09-27", "close": 8.14, "volume": 242619.0}, {"date": "2024-09-30", "close": 8.16, "volume": 339419.0}, {"date": "2024-10-01", "close": 7.99, "volume": 483244.0}, {"date": "2024-10-02", "close": 7.82, "volume": 520762.0}, {"date": "2024-10-03", "close": 7.63, "volume": 537356.0}, {"date": "2024-10-04", "close": 7.86, "volume": 581362.0}, {"date": "2024-10-07", "close": 7.85, "volume": 334185.0}, {"date": "2024-10-08", "close": 7.87, "volume": 378141.0}, {"date": "2024-10-09", "close": 7.98, "volume": 396289.0}, {"date": "2024-10-10", "close": 7.79, "volume": 299903.0}, {"date": "2024-10-11", "close": 7.9, "volume": 416156.0}, {"date": "2024-10-14", "close": 7.97, "volume": 538612.0}, {"date": "2024-10-15", "close": 7.8, "volume": 399438.0}, {"date": "2024-10-16", "close": 7.89, "volume": 521839.0}, {"date": "2024-10-17", "close": 7.78, "volume": 465932.0}, {"date": "2024-10-18", "close": 7.86, "volume": 332559.0}, {"date": "2024-10-21", "close": 7.58, "volume": 462911.0}, {"date": "2024-10-22", "close": 7.64, "volume": 481347.0}, {"date": "2024-10-23", "close": 7.79, "volume": 499110.0}, {"date": "2024-10-24", "close": 7.61, "volume": 456642.0}, {"date": "2024-10-25", "close": 7.74, "volume": 589688.0}, {"date": "2024-10-28", "close": 7.72, "volume": 805617.0}, {"date": "2024-10-29", "close": 7.65, "volume": 434602.0}, {"date": "2024-10-30", "close": 8.0, "volume": 572840.0}, {"date": "2024-10-31", "close": 7.955, "volume": 814315.0}, {"date": "2024-11-01", "close": 7.85, "volume": 469714.0}, {"date": "2024-11-04", "close": 8.06, "volume": 638330.0}, {"date": "2024-11-05", "close": 8.16, "volume": 453997.0}, {"date": "2024-11-06", "close": 8.8, "volume": 986062.0}, {"date": "2024-11-07", "close": 8.71, "volume": 533035.0}, {"date": "2024-11-08", "close": 8.76, "volume": 458757.0}, {"date": "2024-11-11", "close": 9.0, "volume": 948154.0}, {"date": "2024-11-12", "close": 8.79, "volume": 694091.0}, {"date": "2024-11-13", "close": 8.67, "volume": 1187673.0}, {"date": "2024-11-14", "close": 7.99, "volume": 1150869.0}, {"date": "2024-11-15", "close": 7.85, "volume": 752269.0}, {"date": "2024-11-18", "close": 7.86, "volume": 477180.0}, {"date": "2024-11-19", "close": 7.89, "volume": 359043.0}, {"date": "2024-11-20", "close": 8.02, "volume": 710221.0}, {"date": "2024-11-21", "close": 8.03, "volume": 1193758.0}, {"date": "2024-11-22", "close": 8.05, "volume": 1308130.0}, {"date": "2024-11-25", "close": 8.2, "volume": 892260.0}, {"date": "2024-11-26", "close": 8.08, "volume": 742316.0}, {"date": "2024-11-27", "close": 8.21, "volume": 435384.0}, {"date": "2024-11-29", "close": 8.08, "volume": 406365.0}, {"date": "2024-12-02", "close": 8.43, "volume": 595651.0}, {"date": "2024-12-03", "close": 7.93, "volume": 600511.0}, {"date": "2024-12-04", "close": 7.94, "volume": 614895.0}, {"date": "2024-12-05", "close": 7.68, "volume": 561281.0}, {"date": "2024-12-06", "close": 7.98, "volume": 654457.0}, {"date": "2024-12-09", "close": 8.05, "volume": 463661.0}, {"date": "2024-12-10", "close": 7.94, "volume": 1124645.0}, {"date": "2024-12-11", "close": 8.3, "volume": 1173896.0}, {"date": "2024-12-12", "close": 8.15, "volume": 535050.0}, {"date": "2024-12-13", "close": 8.16, "volume": 434662.0}, {"date": "2024-12-16", "close": 8.23, "volume": 501187.0}, {"date": "2024-12-17", "close": 8.04, "volume": 458186.0}, {"date": "2024-12-18", "close": 7.84, "volume": 760725.0}, {"date": "2024-12-19", "close": 7.89, "volume": 747357.0}, {"date": "2024-12-20", "close": 7.78, "volume": 2166301.0}, {"date": "2024-12-23", "close": 7.7, "volume": 651408.0}, {"date": "2024-12-24", "close": 7.79, "volume": 130055.0}, {"date": "2024-12-26", "close": 7.87, "volume": 227728.0}, {"date": "2024-12-27", "close": 7.74, "volume": 393851.0}, {"date": "2024-12-30", "close": 7.59, "volume": 362858.0}, {"date": "2024-12-31", "close": 7.63, "volume": 341834.0}, {"date": "2025-01-02", "close": 7.64, "volume": 263791.0}, {"date": "2025-01-03", "close": 7.7, "volume": 229295.0}, {"date": "2025-01-06", "close": 7.65, "volume": 380522.0}, {"date": "2025-01-07", "close": 7.54, "volume": 630360.0}, {"date": "2025-01-08", "close": 7.5, "volume": 348832.0}, {"date": "2025-01-10", "close": 7.25, "volume": 729105.0}, {"date": "2025-01-13", "close": 7.3, "volume": 538314.0}, {"date": "2025-01-14", "close": 7.45, "volume": 790424.0}, {"date": "2025-01-15", "close": 7.43, "volume": 346262.0}, {"date": "2025-01-16", "close": 7.42, "volume": 394188.0}, {"date": "2025-01-17", "close": 7.37, "volume": 386589.0}, {"date": "2025-01-21", "close": 7.48, "volume": 432430.0}, {"date": "2025-01-22", "close": 7.4, "volume": 479596.0}, {"date": "2025-01-23", "close": 7.34, "volume": 359023.0}, {"date": "2025-01-24", "close": 7.46, "volume": 317347.0}, {"date": "2025-01-27", "close": 7.61, "volume": 278467.0}, {"date": "2025-01-28", "close": 7.59, "volume": 302140.0}, {"date": "2025-01-29", "close": 7.63, "volume": 650175.0}, {"date": "2025-01-30", "close": 7.6, "volume": 230203.0}, {"date": "2025-01-31", "close": 7.47, "volume": 534288.0}, {"date": "2025-02-03", "close": 7.37, "volume": 380627.0}, {"date": "2025-02-04", "close": 7.46, "volume": 255581.0}, {"date": "2025-02-05", "close": 7.57, "volume": 208872.0}, {"date": "2025-02-06", "close": 7.63, "volume": 453238.0}, {"date": "2025-02-07", "close": 7.62, "volume": 287147.0}, {"date": "2025-02-10", "close": 7.67, "volume": 425339.0}, {"date": "2025-02-11", "close": 7.25, "volume": 620799.0}, {"date": "2025-02-12", "close": 7.19, "volume": 362629.0}, {"date": "2025-02-13", "close": 7.3, "volume": 400237.0}, {"date": "2025-02-14", "close": 7.41, "volume": 546531.0}, {"date": "2025-02-18", "close": 7.42, "volume": 327833.0}, {"date": "2025-02-19", "close": 7.4, "volume": 261913.0}, {"date": "2025-02-20", "close": 7.28, "volume": 383262.0}, {"date": "2025-02-21", "close": 7.2, "volume": 526246.0}, {"date": "2025-02-24", "close": 7.28, "volume": 741767.0}, {"date": "2025-02-25", "close": 7.16, "volume": 460203.0}, {"date": "2025-02-26", "close": 7.18, "volume": 483070.0}, {"date": "2025-02-27", "close": 7.21, "volume": 408856.0}, {"date": "2025-02-28", "close": 7.21, "volume": 1327939.0}, {"date": "2025-03-03", "close": 7.12, "volume": 788436.0}, {"date": "2025-03-04", "close": 6.11, "volume": 1667760.0}, {"date": "2025-03-05", "close": 6.25, "volume": 1212110.0}, {"date": "2025-03-06", "close": 5.96, "volume": 1060041.0}, {"date": "2025-03-07", "close": 5.87, "volume": 1319508.0}, {"date": "2025-03-10", "close": 5.75, "volume": 1097084.0}, {"date": "2025-03-11", "close": 5.74, "volume": 1134401.0}, {"date": "2025-03-12", "close": 5.71, "volume": 722176.0}, {"date": "2025-03-13", "close": 5.54, "volume": 1087698.0}, {"date": "2025-03-14", "close": 5.67, "volume": 634714.0}, {"date": "2025-03-17", "close": 5.79, "volume": 521709.0}, {"date": "2025-03-18", "close": 5.73, "volume": 656348.0}, {"date": "2025-03-19", "close": 5.88, "volume": 562526.0}, {"date": "2025-03-20", "close": 5.78, "volume": 373972.0}, {"date": "2025-03-21", "close": 5.74, "volume": 759631.0}, {"date": "2025-03-24", "close": 5.9, "volume": 384405.0}, {"date": "2025-03-25", "close": 5.86, "volume": 481243.0}, {"date": "2025-03-26", "close": 5.8, "volume": 395617.0}, {"date": "2025-03-27", "close": 5.92, "volume": 1245723.0}, {"date": "2025-03-28", "close": 5.48, "volume": 441463.0}, {"date": "2025-03-31", "close": 5.57, "volume": 1063793.0}, {"date": "2025-04-01", "close": 5.64, "volume": 514298.0}, {"date": "2025-04-02", "close": 5.77, "volume": 5149406.0}, {"date": "2025-04-03", "close": 5.33, "volume": 1723298.0}, {"date": "2025-04-04", "close": 5.11, "volume": 3760282.0}, {"date": "2025-04-07", "close": 5.16, "volume": 2856713.0}, {"date": "2025-04-08", "close": 4.98, "volume": 2876755.0}, {"date": "2025-04-09", "close": 5.35, "volume": 1101379.0}, {"date": "2025-04-10", "close": 4.5, "volume": 1245681.0}, {"date": "2025-04-11", "close": 4.57, "volume": 1366870.0}, {"date": "2025-04-14", "close": 4.37, "volume": 920571.0}, {"date": "2025-04-15", "close": 4.42, "volume": 1939011.0}, {"date": "2025-04-16", "close": 4.6, "volume": 1324382.0}, {"date": "2025-04-17", "close": 4.4, "volume": 1264627.0}, {"date": "2025-04-21", "close": 4.36, "volume": 1288195.0}, {"date": "2025-04-22", "close": 4.32, "volume": 1175706.0}, {"date": "2025-04-23", "close": 4.41, "volume": 984478.0}, {"date": "2025-04-24", "close": 4.39, "volume": 827980.0}, {"date": "2025-04-25", "close": 4.41, "volume": 590473.0}, {"date": "2025-04-28", "close": 3.84, "volume": 3985446.0}, {"date": "2025-04-29", "close": 4.1, "volume": 3385299.0}, {"date": "2025-04-30", "close": 4.0, "volume": 2854542.0}, {"date": "2025-05-01", "close": 3.73, "volume": 1220120.0}, {"date": "2025-05-02", "close": 3.78, "volume": 4283653.0}, {"date": "2025-05-05", "close": 3.72, "volume": 1778687.0}, {"date": "2025-05-06", "close": 3.71, "volume": 1768897.0}, {"date": "2025-05-07", "close": 3.79, "volume": 1738272.0}, {"date": "2025-05-08", "close": 3.93, "volume": 1470257.0}, {"date": "2025-05-09", "close": 3.94, "volume": 1138988.0}, {"date": "2025-05-12", "close": 4.04, "volume": 2143313.0}, {"date": "2025-05-13", "close": 3.95, "volume": 2482656.0}, {"date": "2025-05-14", "close": 4.19, "volume": 3376261.0}, {"date": "2025-05-15", "close": 3.84, "volume": 3282979.0}, {"date": "2025-05-16", "close": 4.1, "volume": 3633872.0}, {"date": "2025-05-19", "close": 4.12, "volume": 3043302.0}, {"date": "2025-05-20", "close": 4.46, "volume": 3265048.0}, {"date": "2025-05-21", "close": 4.31, "volume": 2711984.0}, {"date": "2025-05-22", "close": 4.53, "volume": 2508464.0}, {"date": "2025-05-23", "close": 4.33, "volume": 2454292.0}, {"date": "2025-05-27", "close": 4.55, "volume": 2929937.0}, {"date": "2025-05-28", "close": 4.77, "volume": 1504498.0}, {"date": "2025-05-29", "close": 4.8, "volume": 1830824.0}, {"date": "2025-05-30", "close": 4.81, "volume": 3342568.0}, {"date": "2025-06-02", "close": 4.95, "volume": 1506747.0}, {"date": "2025-06-03", "close": 5.11, "volume": 1770669.0}, {"date": "2025-06-04", "close": 4.96, "volume": 2052757.0}, {"date": "2025-06-05", "close": 5.15, "volume": 1692953.0}, {"date": "2025-06-06", "close": 5.22, "volume": 1190935.0}, {"date": "2025-06-09", "close": 5.23, "volume": 963117.0}, {"date": "2025-06-10", "close": 5.26, "volume": 984424.0}, {"date": "2025-06-11", "close": 5.15, "volume": 1066729.0}, {"date": "2025-06-12", "close": 5.0, "volume": 832190.0}, {"date": "2025-06-13", "close": 4.78, "volume": 2056246.0}, {"date": "2025-06-16", "close": 4.64, "volume": 1209696.0}, {"date": "2025-06-17", "close": 4.59, "volume": 1014078.0}, {"date": "2025-06-18", "close": 4.6, "volume": 1334712.0}, {"date": "2025-06-20", "close": 4.63, "volume": 1723854.0}, {"date": "2025-06-23", "close": 4.62, "volume": 1238885.0}, {"date": "2025-06-24", "close": 4.78, "volume": 1848897.0}, {"date": "2025-06-25", "close": 4.69, "volume": 1050255.0}, {"date": "2025-06-26", "close": 4.77, "volume": 1488311.0}, {"date": "2025-06-27", "close": 4.76, "volume": 2365461.0}, {"date": "2025-06-30", "close": 4.82, "volume": 944663.0}, {"date": "2025-07-01", "close": 4.89, "volume": 1197286.0}, {"date": "2025-07-02", "close": 4.9, "volume": 2854331.0}, {"date": "2025-07-03", "close": 5.02, "volume": 631079.0}, {"date": "2025-07-07", "close": 4.88, "volume": 1187168.0}, {"date": "2025-07-08", "close": 5.03, "volume": 955057.0}, {"date": "2025-07-09", "close": 5.06, "volume": 712283.0}, {"date": "2025-07-10", "close": 4.95, "volume": 1131799.0}, {"date": "2025-07-11", "close": 4.79, "volume": 930486.0}, {"date": "2025-07-14", "close": 4.79, "volume": 1063951.0}, {"date": "2025-07-15", "close": 4.64, "volume": 1001179.0}, {"date": "2025-07-16", "close": 4.82, "volume": 931351.0}, {"date": "2025-07-17", "close": 4.95, "volume": 953636.0}, {"date": "2025-07-18", "close": 4.91, "volume": 930527.0}, {"date": "2025-07-21", "close": 5.04, "volume": 666744.0}, {"date": "2025-07-22", "close": 5.24, "volume": 740133.0}, {"date": "2025-07-23", "close": 5.21, "volume": 823274.0}, {"date": "2025-07-24", "close": 5.16, "volume": 485090.0}, {"date": "2025-07-25", "close": 5.39, "volume": 1114308.0}, {"date": "2025-07-28", "close": 5.34, "volume": 1597647.0}, {"date": "2025-07-29", "close": 5.07, "volume": 918545.0}, {"date": "2025-07-30", "close": 4.98, "volume": 771770.0}, {"date": "2025-07-31", "close": 4.92, "volume": 827886.0}, {"date": "2025-08-01", "close": 4.83, "volume": 997329.0}, {"date": "2025-08-04", "close": 4.92, "volume": 504241.0}, {"date": "2025-08-05", "close": 4.98, "volume": 507427.0}, {"date": "2025-08-06", "close": 5.31, "volume": 1087850.0}, {"date": "2025-08-07", "close": 5.32, "volume": 1200033.0}, {"date": "2025-08-08", "close": 5.15, "volume": 945146.0}, {"date": "2025-08-11", "close": 5.36, "volume": 828844.0}, {"date": "2025-08-12", "close": 5.35, "volume": 2311510.0}, {"date": "2025-08-13", "close": 5.7, "volume": 2451987.0}, {"date": "2025-08-14", "close": 5.51, "volume": 1114237.0}, {"date": "2025-08-15", "close": 5.43, "volume": 1251206.0}, {"date": "2025-08-18", "close": 5.53, "volume": 1204452.0}, {"date": "2025-08-19", "close": 5.59, "volume": 790273.0}, {"date": "2025-08-20", "close": 5.53, "volume": 726355.0}, {"date": "2025-08-21", "close": 5.46, "volume": 642792.0}, {"date": "2025-08-22", "close": 5.67, "volume": 1133132.0}, {"date": "2025-08-25", "close": 5.73, "volume": 578548.0}, {"date": "2025-08-26", "close": 5.83, "volume": 734058.0}, {"date": "2025-08-27", "close": 5.88, "volume": 980875.0}, {"date": "2025-08-28", "close": 5.94, "volume": 679120.0}, {"date": "2025-08-29", "close": 5.92, "volume": 705289.0}, {"date": "2025-09-02", "close": 5.67, "volume": 635129.0}, {"date": "2025-09-03", "close": 5.6, "volume": 902054.0}, {"date": "2025-09-04", "close": 5.69, "volume": 558535.0}, {"date": "2025-09-05", "close": 5.88, "volume": 457157.0}, {"date": "2025-09-08", "close": 5.92, "volume": 477528.0}, {"date": "2025-09-09", "close": 5.96, "volume": 463231.0}, {"date": "2025-09-10", "close": 5.66, "volume": 685007.0}, {"date": "2025-09-11", "close": 5.92, "volume": 688551.0}, {"date": "2025-09-12", "close": 5.89, "volume": 516666.0}, {"date": "2025-09-15", "close": 5.66, "volume": 1060081.0}, {"date": "2025-09-16", "close": 5.71, "volume": 445924.0}, {"date": "2025-09-17", "close": 5.65, "volume": 1471280.0}, {"date": "2025-09-18", "close": 5.75, "volume": 520183.0}, {"date": "2025-09-19", "close": 5.45, "volume": 1299419.0}, {"date": "2025-09-22", "close": 5.67, "volume": 736044.0}, {"date": "2025-09-23", "close": 5.33, "volume": 647935.0}, {"date": "2025-09-24", "close": 5.34, "volume": 1035394.0}, {"date": "2025-09-25", "close": 5.12, "volume": 641559.0}, {"date": "2025-09-26", "close": 5.15, "volume": 940170.0}, {"date": "2025-09-29", "close": 5.32, "volume": 719736.0}, {"date": "2025-09-30", "close": 5.23, "volume": 821204.0}, {"date": "2025-10-01", "close": 5.24, "volume": 753026.0}, {"date": "2025-10-02", "close": 5.24, "volume": 520401.0}, {"date": "2025-10-03", "close": 5.25, "volume": 343710.0}, {"date": "2025-10-06", "close": 4.98, "volume": 609335.0}, {"date": "2025-10-07", "close": 4.89, "volume": 651506.0}, {"date": "2025-10-08", "close": 4.86, "volume": 855540.0}, {"date": "2025-10-09", "close": 4.85, "volume": 581643.0}, {"date": "2025-10-10", "close": 4.59, "volume": 1036293.0}, {"date": "2025-10-13", "close": 4.73, "volume": 909661.0}, {"date": "2025-10-14", "close": 4.63, "volume": 1281717.0}, {"date": "2025-10-15", "close": 4.8, "volume": 1138375.0}, {"date": "2025-10-16", "close": 4.57, "volume": 1080662.0}, {"date": "2025-10-17", "close": 4.63, "volume": 997372.0}, {"date": "2025-10-20", "close": 4.51, "volume": 898857.0}, {"date": "2025-10-21", "close": 4.45, "volume": 1076131.0}, {"date": "2025-10-22", "close": 4.38, "volume": 1246554.0}, {"date": "2025-10-23", "close": 4.48, "volume": 2289876.0}, {"date": "2025-10-24", "close": 5.09, "volume": 1777579.0}, {"date": "2025-10-27", "close": 5.05, "volume": 1090301.0}, {"date": "2025-10-28", "close": 5.2, "volume": 842065.0}, {"date": "2025-10-29", "close": 4.85, "volume": 1179027.0}, {"date": "2025-10-30", "close": 4.44, "volume": 1337054.0}, {"date": "2025-10-31", "close": 4.29, "volume": 2166748.0}, {"date": "2025-11-03", "close": 4.34, "volume": 2509843.0}, {"date": "2025-11-04", "close": 4.13, "volume": 2189428.0}, {"date": "2025-11-05", "close": 4.23, "volume": 1549163.0}, {"date": "2025-11-06", "close": 3.88, "volume": 1702190.0}, {"date": "2025-11-07", "close": 3.8, "volume": 1869609.0}, {"date": "2025-11-10", "close": 3.74, "volume": 1590139.0}, {"date": "2025-11-11", "close": 3.79, "volume": 1471124.0}, {"date": "2025-11-12", "close": 3.61, "volume": 1528043.0}, {"date": "2025-11-13", "close": 3.5, "volume": 1645012.0}, {"date": "2025-11-14", "close": 3.57, "volume": 1730163.0}, {"date": "2025-11-17", "close": 3.36, "volume": 1831581.0}, {"date": "2025-11-18", "close": 3.33, "volume": 1448967.0}, {"date": "2025-11-19", "close": 3.07, "volume": 1390750.0}, {"date": "2025-11-20", "close": 3.0, "volume": 1651586.0}, {"date": "2025-11-21", "close": 3.16, "volume": 1345576.0}, {"date": "2025-11-24", "close": 3.15, "volume": 947300.0}, {"date": "2025-11-25", "close": 3.3, "volume": 828780.0}, {"date": "2025-11-26", "close": 3.31, "volume": 766094.0}, {"date": "2025-11-28", "close": 3.32, "volume": 673207.0}, {"date": "2025-12-01", "close": 3.35, "volume": 747791.0}, {"date": "2025-12-02", "close": 3.41, "volume": 1319990.0}, {"date": "2025-12-03", "close": 3.5, "volume": 799898.0}, {"date": "2025-12-04", "close": 3.48, "volume": 616221.0}, {"date": "2025-12-05", "close": 3.5, "volume": 652076.0}, {"date": "2025-12-08", "close": 3.41, "volume": 2418750.0}, {"date": "2025-12-09", "close": 3.51, "volume": 1480834.0}, {"date": "2025-12-10", "close": 3.42, "volume": 1062708.0}, {"date": "2025-12-11", "close": 3.47, "volume": 1556002.0}, {"date": "2025-12-12", "close": 3.45, "volume": 1931834.0}, {"date": "2025-12-15", "close": 3.4, "volume": 1826377.0}, {"date": "2025-12-16", "close": 3.69, "volume": 1885128.0}, {"date": "2025-12-17", "close": 3.83, "volume": 1298842.0}, {"date": "2025-12-18", "close": 3.91, "volume": 1418810.0}, {"date": "2025-12-19", "close": 3.79, "volume": 3112952.0}, {"date": "2025-12-22", "close": 3.78, "volume": 927991.0}, {"date": "2025-12-23", "close": 3.65, "volume": 705133.0}, {"date": "2025-12-24", "close": 3.71, "volume": 327454.0}, {"date": "2025-12-26", "close": 3.71, "volume": 515363.0}, {"date": "2025-12-29", "close": 3.68, "volume": 1043486.0}, {"date": "2025-12-30", "close": 3.57, "volume": 745726.0}, {"date": "2025-12-31", "close": 3.65, "volume": 834288.0}, {"date": "2026-01-02", "close": 3.62, "volume": 904516.0}, {"date": "2026-01-05", "close": 3.66, "volume": 495356.0}, {"date": "2026-01-06", "close": 3.64, "volume": 528746.0}, {"date": "2026-01-07", "close": 3.77, "volume": 533505.0}, {"date": "2026-01-08", "close": 3.8, "volume": 366676.0}, {"date": "2026-01-09", "close": 3.8, "volume": 300984.0}, {"date": "2026-01-12", "close": 3.82, "volume": 592714.0}, {"date": "2026-01-13", "close": 3.53, "volume": 623324.0}, {"date": "2026-01-14", "close": 3.57, "volume": 384749.0}, {"date": "2026-01-15", "close": 3.6, "volume": 1289541.0}, {"date": "2026-01-16", "close": 3.54, "volume": 1047716.0}, {"date": "2026-01-20", "close": 3.4, "volume": 672935.0}, {"date": "2026-01-21", "close": 3.51, "volume": 575416.0}, {"date": "2026-01-22", "close": 3.64, "volume": 984672.0}, {"date": "2026-01-23", "close": 3.58, "volume": 1243051.0}, {"date": "2026-01-26", "close": 3.47, "volume": 456769.0}, {"date": "2026-01-27", "close": 3.49, "volume": 684084.0}, {"date": "2026-01-28", "close": 3.52, "volume": 948196.0}, {"date": "2026-01-29", "close": 3.54, "volume": 535628.0}, {"date": "2026-01-30", "close": 3.49, "volume": 994194.0}, {"date": "2026-02-02", "close": 3.49, "volume": 633351.0}, {"date": "2026-02-03", "close": 3.37, "volume": 1177799.0}, {"date": "2026-02-04", "close": 3.44, "volume": 1341623.0}, {"date": "2026-02-05", "close": 3.36, "volume": 1024201.0}, {"date": "2026-02-06", "close": 3.38, "volume": 2187637.0}, {"date": "2026-02-09", "close": 3.25, "volume": 973154.0}, {"date": "2026-02-10", "close": 3.36, "volume": 687992.0}, {"date": "2026-02-11", "close": 3.28, "volume": 856874.0}, {"date": "2026-02-12", "close": 3.04, "volume": 1041710.0}, {"date": "2026-02-13", "close": 3.03, "volume": 1861955.0}, {"date": "2026-02-17", "close": 3.05, "volume": 1094882.0}, {"date": "2026-02-18", "close": 3.16, "volume": 1037808.0}, {"date": "2026-02-19", "close": 3.14, "volume": 1047246.0}, {"date": "2026-02-20", "close": 3.27, "volume": 1271057.0}, {"date": "2026-02-23", "close": 3.06, "volume": 1105096.0}, {"date": "2026-02-24", "close": 2.9, "volume": 1782903.0}, {"date": "2026-02-25", "close": 2.99, "volume": 1022129.0}, {"date": "2026-02-26", "close": 2.95, "volume": 1032765.0}, {"date": "2026-02-27", "close": 2.78, "volume": 2202702.0}, {"date": "2026-03-02", "close": 2.9, "volume": 2339217.0}, {"date": "2026-03-03", "close": 3.0, "volume": 2771885.0}, {"date": "2026-03-04", "close": 3.11, "volume": 2348217.0}, {"date": "2026-03-05", "close": 3.03, "volume": 940260.0}, {"date": "2026-03-06", "close": 2.94, "volume": 1120907.0}, {"date": "2026-03-09", "close": 2.81, "volume": 1398101.0}, {"date": "2026-03-10", "close": 3.04, "volume": 2788204.0}, {"date": "2026-03-11", "close": 2.84, "volume": 1867301.0}, {"date": "2026-03-12", "close": 2.71, "volume": 1183074.0}, {"date": "2026-03-13", "close": 2.67, "volume": 1155748.0}, {"date": "2026-03-16", "close": 2.66, "volume": 1309317.0}, {"date": "2026-03-17", "close": 2.9, "volume": 1305293.0}, {"date": "2026-03-18", "close": 2.78, "volume": 960372.0}, {"date": "2026-03-19", "close": 2.65, "volume": 820246.0}, {"date": "2026-03-20", "close": 2.59, "volume": 1077353.0}, {"date": "2026-03-23", "close": 2.78, "volume": 1172819.0}, {"date": "2026-03-24", "close": 2.77, "volume": 913184.0}, {"date": "2026-03-25", "close": 3.08, "volume": 1746487.0}, {"date": "2026-03-26", "close": 3.04, "volume": 1296424.0}, {"date": "2026-03-27", "close": 3.06, "volume": 931743.0}, {"date": "2026-03-30", "close": 3.12, "volume": 952498.0}, {"date": "2026-03-31", "close": 2.6, "volume": 2427857.0}, {"date": "2026-04-01", "close": 2.57, "volume": 2571098.0}, {"date": "2026-04-02", "close": 2.58, "volume": 2919557.0}, {"date": "2026-04-06", "close": 2.45, "volume": 1353345.0}, {"date": "2026-04-07", "close": 2.4, "volume": 2848267.0}, {"date": "2026-04-08", "close": 2.72, "volume": 3055150.0}, {"date": "2026-04-09", "close": 2.86, "volume": 1635148.0}, {"date": "2026-04-10", "close": 3.01, "volume": 1844971.0}, {"date": "2026-04-13", "close": 3.11, "volume": 997350.0}, {"date": "2026-04-14", "close": 3.07, "volume": 949669.0}, {"date": "2026-04-15", "close": 3.15, "volume": 708263.0}, {"date": "2026-04-16", "close": 3.18, "volume": 541643.0}, {"date": "2026-04-17", "close": 4.11, "volume": 25111350.0}, {"date": "2026-04-20", "close": 4.05, "volume": 3735754.0}, {"date": "2026-04-21", "close": 3.81, "volume": 1293102.0}, {"date": "2026-04-22", "close": 3.96, "volume": 1129874.0}, {"date": "2026-04-23", "close": 4.02, "volume": 2825528.0}, {"date": "2026-04-24", "close": 3.66, "volume": 1556769.0}, {"date": "2026-04-27", "close": 4.04, "volume": 1841782.0}, {"date": "2026-04-28", "close": 4.06, "volume": 1001146.0}, {"date": "2026-04-29", "close": 3.77, "volume": 797254.0}, {"date": "2026-04-30", "close": 3.79, "volume": 767468.0}, {"date": "2026-05-01", "close": 3.86, "volume": 1464597.0}, {"date": "2026-05-04", "close": 4.0, "volume": 1424913.0}, {"date": "2026-05-05", "close": 3.57, "volume": 1304032.0}, {"date": "2026-05-06", "close": 3.45, "volume": 794967.0}, {"date": "2026-05-07", "close": 3.49, "volume": 498771.0}, {"date": "2026-05-08", "close": 3.54, "volume": 579031.0}, {"date": "2026-05-11", "close": 3.35, "volume": 549735.0}, {"date": "2026-05-12", "close": 3.36, "volume": 405946.0}, {"date": "2026-05-13", "close": 3.31, "volume": 865867.0}, {"date": "2026-05-14", "close": 3.37, "volume": 442423.0}, {"date": "2026-05-15", "close": 3.47, "volume": 602428.0}, {"date": "2026-05-18", "close": 3.51, "volume": 476266.0}, {"date": "2026-05-19", "close": 3.43, "volume": 435020.0}, {"date": "2026-05-20", "close": 3.31, "volume": 823480.0}, {"date": "2026-05-21", "close": 3.35, "volume": 287569.0}, {"date": "2026-05-22", "close": 3.49, "volume": 402444.0}, {"date": "2026-05-26", "close": 3.75, "volume": 550428.0}, {"date": "2026-05-27", "close": 3.75, "volume": 390697.0}, {"date": "2026-05-28", "close": 3.78, "volume": 360244.0}, {"date": "2026-05-29", "close": 3.88, "volume": 466681.0}, {"date": "2026-06-01", "close": 4.03, "volume": 1193838.0}, {"date": "2026-06-02", "close": 3.93, "volume": 962297.0}, {"date": "2026-06-03", "close": 3.65, "volume": 758817.0}, {"date": "2026-06-04", "close": 3.72, "volume": 448726.0}, {"date": "2026-06-05", "close": 3.47, "volume": 380067.0}, {"date": "2026-06-08", "close": 3.45, "volume": 309297.0}, {"date": "2026-06-09", "close": 3.43, "volume": 285674.0}, {"date": "2026-06-10", "close": 3.38, "volume": 247858.0}, {"date": "2026-06-11", "close": 3.42, "volume": 327145.0}, {"date": "2026-06-12", "close": 3.37, "volume": 266910.0}, {"date": "2026-06-15", "close": 3.37, "volume": 516939.0}, {"date": "2026-06-16", "close": 3.28, "volume": 698979.0}, {"date": "2026-06-17", "close": 3.32, "volume": 738678.0}, {"date": "2026-06-18", "close": 3.39, "volume": 1061938.0}, {"date": "2026-06-22", "close": 3.18, "volume": 514478.0}, {"date": "2026-06-23", "close": 3.16, "volume": 412974.0}, {"date": "2026-06-24", "close": 3.26, "volume": 416161.0}, {"date": "2026-06-25", "close": 3.18, "volume": 306752.0}, {"date": "2026-06-26", "close": 3.58, "volume": 1706073.0}, {"date": "2026-06-29", "close": 4.26, "volume": 5549570.0}, {"date": "2026-06-30", "close": 4.2, "volume": 841541.0}, {"date": "2026-07-01", "close": 4.2, "volume": 812561.0}, {"date": "2026-07-02", "close": 4.24, "volume": 357857.0}, {"date": "2026-07-06", "close": 4.18, "volume": 323266.0}, {"date": "2026-07-07", "close": 4.04, "volume": 308756.0}, {"date": "2026-07-08", "close": 3.91, "volume": 303952.0}, {"date": "2026-07-09", "close": 4.06, "volume": 321775.0}, {"date": "2026-07-10", "close": 4.08, "volume": 293740.0}, {"date": "2026-07-13", "close": 3.88, "volume": 418179.0}, {"date": "2026-07-14", "close": 3.92, "volume": 299527.0}, {"date": "2026-07-15", "close": 4.09, "volume": 318387.0}, {"date": "2026-07-16", "close": 4.06, "volume": 423300.0}, {"date": "2026-07-17", "close": 3.88, "volume": 459849.0}, {"date": "2026-07-20", "close": 3.8, "volume": 305765.0}, {"date": "2026-07-21", "close": 3.74, "volume": 287796.0}, {"date": "2026-07-22", "close": 3.66, "volume": 344528.0}, {"date": "2026-07-23", "close": 3.6, "volume": 511098.0}, {"date": "2026-07-24", "close": 3.8, "volume": 373038.0}], "refreshing": true}