{"ticker": "ATOM", "overview": {"name": "Global X Uranium ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATOM", "has_prices": true, "as_of": "2026-09-18", "last": 19.68, "prev_close": 19.27, "change": 0.41000000000000014, "change_pct": 0.021276595744680857, "session_volume": 32284.0, "vwap_5": 19.462739438750138, "vwap_20": 20.87469907921422, "vwap_60": 20.114071419947752, "vwap_250": 24.641776310229556, "high_52w": 31.0, "low_52w": 17.78, "avg_volume_20": 40530.6, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140050-2A1699445"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "ATOM", "has_prices": true, "summary": {"n": 5, "avg": 0.06562861384591331, "win_rate": 1.0, "best": 0.2445987654320986, "worst": 0.02088607594936698, "as_of": "2026-11-02"}, "buys": [{"who": "Gerber John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10143.0, "date": "2024-08-07", "score": 27.7, "ref_price": 12.96, "return": 0.2445987654320986}, {"who": "Gerber John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10002.24, "date": "2024-04-29", "score": 27.6, "ref_price": 15.8, "return": 0.02088607594936698}, {"who": "SHEVICK STEVEN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10252.0, "date": "2024-04-29", "score": 27.6, "ref_price": 15.8, "return": 0.02088607594936698}, {"who": "LE DUY LOAN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22989.28, "date": "2024-04-29", "score": 32.1, "ref_price": 15.8, "return": 0.02088607594936698}, {"who": "Ramnath Suja", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10212.68, "date": "2024-04-29", "score": 28.6, "ref_price": 15.8, "return": 0.02088607594936698}]}, "price_series": [{"date": "2022-12-07", "close": 9.77, "volume": 4103.0}, {"date": "2022-12-08", "close": 9.72, "volume": 6768.0}, {"date": "2022-12-09", "close": 9.8, "volume": 23404.0}, {"date": "2022-12-12", "close": 9.65, "volume": 4496.0}, {"date": "2022-12-13", "close": 9.84, "volume": 211.0}, {"date": "2022-12-14", "close": 9.8, "volume": 31959.0}, {"date": "2022-12-15", "close": 9.66, "volume": 64.0}, {"date": "2022-12-16", "close": 9.7, "volume": 600.0}, {"date": "2022-12-19", "close": 9.71, "volume": 1000.0}, {"date": "2022-12-20", "close": 9.68, "volume": 120.0}, {"date": "2022-12-21", "close": 9.7, "volume": 616.0}, {"date": "2022-12-22", "close": 9.89, "volume": 503.0}, {"date": "2022-12-29", "close": 9.8, "volume": 1515.0}, {"date": "2023-01-03", "close": 9.76, "volume": 11020.0}, {"date": "2023-01-04", "close": 9.93, "volume": 602.0}, {"date": "2023-01-05", "close": 9.75, "volume": 4997.0}, {"date": "2023-01-06", "close": 9.95, "volume": 500.0}, {"date": "2023-01-09", "close": 10.27, "volume": 290.0}, {"date": "2023-01-11", "close": 10.57, "volume": 473.0}, {"date": "2023-01-12", "close": 10.5, "volume": 1573.0}, {"date": "2023-01-13", "close": 10.55, "volume": 971.0}, {"date": "2023-01-16", "close": 10.57, "volume": 654.0}, {"date": "2023-01-17", "close": 10.5, "volume": 1000.0}, {"date": "2023-01-18", "close": 10.44, "volume": 2014.0}, {"date": "2023-01-19", "close": 10.33, "volume": 996.0}, {"date": "2023-01-20", "close": 10.39, "volume": 2286.0}, {"date": "2023-01-23", "close": 10.68, "volume": 2436.0}, {"date": "2023-01-24", "close": 10.75, "volume": 500.0}, {"date": "2023-01-25", "close": 10.7, "volume": 20149.0}, {"date": "2023-01-27", "close": 10.63, "volume": 801.0}, {"date": "2023-01-30", "close": 10.85, "volume": 1202.0}, {"date": "2023-01-31", "close": 10.9, "volume": 10858.0}, {"date": "2023-02-01", "close": 10.8, "volume": 2101.0}, {"date": "2023-02-02", "close": 11.01, "volume": 1.0}, {"date": "2023-02-03", "close": 10.86, "volume": 500.0}, {"date": "2023-02-06", "close": 10.8, "volume": 18.0}, {"date": "2023-02-07", "close": 10.48, "volume": 2550.0}, {"date": "2023-02-08", "close": 10.7, "volume": 465.0}, {"date": "2023-02-10", "close": 10.78, "volume": 9277.0}, {"date": "2023-02-14", "close": 10.75, "volume": 94.0}, {"date": "2023-02-16", "close": 10.82, "volume": 1.0}, {"date": "2023-02-17", "close": 10.86, "volume": 1362.0}, {"date": "2023-02-20", "close": 10.73, "volume": 75.0}, {"date": "2023-02-22", "close": 10.42, "volume": 2758.0}, {"date": "2023-02-23", "close": 10.3, "volume": 20.0}, {"date": "2023-02-24", "close": 10.43, "volume": 572.0}, {"date": "2023-02-27", "close": 10.31, "volume": 800.0}, {"date": "2023-02-28", "close": 10.48, "volume": 475.0}, {"date": "2023-03-01", "close": 10.43, "volume": 2847.0}, {"date": "2023-03-02", "close": 10.54, "volume": 508.0}, {"date": "2023-03-06", "close": 10.54, "volume": 510.0}, {"date": "2023-03-08", "close": 10.33, "volume": 25.0}, {"date": "2023-03-09", "close": 10.26, "volume": 196.0}, {"date": "2023-03-10", "close": 10.13, "volume": 6500.0}, {"date": "2023-03-13", "close": 9.98, "volume": 4887.0}, {"date": "2023-03-15", "close": 9.8, "volume": 2.0}, {"date": "2023-03-16", "close": 9.8, "volume": 71.0}, {"date": "2023-03-20", "close": 9.58, "volume": 2443.0}, {"date": "2023-03-21", "close": 9.58, "volume": 411.0}, {"date": "2023-03-24", "close": 9.35, "volume": 1070.0}, {"date": "2023-03-27", "close": 9.35, "volume": 1093.0}, {"date": "2023-03-28", "close": 9.47, "volume": 315.0}, {"date": "2023-03-30", "close": 9.47, "volume": 10.0}, {"date": "2023-03-31", "close": 9.94, "volume": 1605.0}, {"date": "2023-04-04", "close": 9.83, "volume": 998.0}, {"date": "2023-04-11", "close": 9.59, "volume": 4115.0}, {"date": "2023-04-12", "close": 9.79, "volume": 261.0}, {"date": "2023-04-13", "close": 9.79, "volume": 210.0}, {"date": "2023-04-14", "close": 9.82, "volume": 3747.0}, {"date": "2023-04-17", "close": 9.93, "volume": 70.0}, {"date": "2023-04-19", "close": 9.76, "volume": 50.0}, {"date": "2023-04-20", "close": 9.7, "volume": 100.0}, {"date": "2023-04-24", "close": 9.52, "volume": 171.0}, {"date": "2023-04-26", "close": 9.6, "volume": 61.0}, {"date": "2023-04-27", "close": 9.61, "volume": 5.0}, {"date": "2023-04-28", "close": 9.88, "volume": 103.0}, {"date": "2023-05-01", "close": 9.99, "volume": 351.0}, {"date": "2023-05-02", "close": 9.85, "volume": 101.0}, {"date": "2023-05-03", "close": 9.63, "volume": 5004.0}, {"date": "2023-05-04", "close": 9.65, "volume": 70.0}, {"date": "2023-05-08", "close": 9.99, "volume": 58.0}, {"date": "2023-05-09", "close": 9.94, "volume": 5001.0}, {"date": "2023-05-11", "close": 10.34, "volume": 1226.0}, {"date": "2023-05-12", "close": 10.1, "volume": 1002.0}, {"date": "2023-05-15", "close": 10.32, "volume": 17012.0}, {"date": "2023-05-16", "close": 10.25, "volume": 16698.0}, {"date": "2023-05-18", "close": 10.13, "volume": 622.0}, {"date": "2023-05-22", "close": 10.2, "volume": 210.0}, {"date": "2023-05-23", "close": 10.3, "volume": 1463.0}, {"date": "2023-05-24", "close": 10.38, "volume": 40.0}, {"date": "2023-05-25", "close": 10.33, "volume": 959.0}, {"date": "2023-05-26", "close": 10.22, "volume": 2100.0}, {"date": "2023-05-29", "close": 10.25, "volume": 50.0}, {"date": "2023-05-30", "close": 10.17, "volume": 2455.0}, {"date": "2023-05-31", "close": 9.97, "volume": 575.0}, {"date": "2023-06-01", "close": 10.31, "volume": 2480.0}, {"date": "2023-06-02", "close": 10.7, "volume": 8432.0}, {"date": "2023-06-05", "close": 10.86, "volume": 573.0}, {"date": "2023-06-06", "close": 10.97, "volume": 2.0}, {"date": "2023-06-07", "close": 10.75, "volume": 1443.0}, {"date": "2023-06-08", "close": 10.75, "volume": 499.0}, {"date": "2023-06-09", "close": 10.94, "volume": 159.0}, {"date": "2023-06-13", "close": 11.22, "volume": 17.0}, {"date": "2023-06-14", "close": 11.22, "volume": 3500.0}, {"date": "2023-06-15", "close": 11.03, "volume": 117.0}, {"date": "2023-06-16", "close": 11.01, "volume": 988.0}, {"date": "2023-06-19", "close": 11.1, "volume": 1042.0}, {"date": "2023-06-20", "close": 11.16, "volume": 102.0}, {"date": "2023-06-21", "close": 11.14, "volume": 2.0}, {"date": "2023-06-22", "close": 11.05, "volume": 912.0}, {"date": "2023-06-23", "close": 10.78, "volume": 792.0}, {"date": "2023-06-26", "close": 10.78, "volume": 22806.0}, {"date": "2023-06-27", "close": 10.81, "volume": 5758.0}, {"date": "2023-06-28", "close": 10.84, "volume": 300.0}, {"date": "2023-06-29", "close": 10.84, "volume": 982.0}, {"date": "2023-06-30", "close": 11.0, "volume": 1775.0}, {"date": "2023-07-03", "close": 11.0, "volume": 1001.0}, {"date": "2023-07-04", "close": 11.08, "volume": 254.0}, {"date": "2023-07-05", "close": 11.0, "volume": 2048.0}, {"date": "2023-07-06", "close": 10.77, "volume": 10687.0}, {"date": "2023-07-07", "close": 10.5, "volume": 4964.0}, {"date": "2023-07-10", "close": 10.46, "volume": 8990.0}, {"date": "2023-07-12", "close": 10.8, "volume": 80.0}, {"date": "2023-07-13", "close": 10.64, "volume": 7051.0}, {"date": "2023-07-14", "close": 10.73, "volume": 8093.0}, {"date": "2023-07-17", "close": 10.55, "volume": 8410.0}, {"date": "2023-07-18", "close": 10.63, "volume": 292.0}, {"date": "2023-07-19", "close": 10.91, "volume": 1372.0}, {"date": "2023-07-20", "close": 10.93, "volume": 50.0}, {"date": "2023-07-21", "close": 10.75, "volume": 479.0}, {"date": "2023-07-24", "close": 10.79, "volume": 1210.0}, {"date": "2023-07-25", "close": 10.82, "volume": 1023.0}, {"date": "2023-07-27", "close": 10.85, "volume": 276.0}, {"date": "2023-07-28", "close": 10.79, "volume": 241.0}, {"date": "2023-07-31", "close": 10.87, "volume": 100.0}, {"date": "2023-08-01", "close": 11.26, "volume": 2297.0}, {"date": "2023-08-02", "close": 11.4, "volume": 6499.0}, {"date": "2023-08-03", "close": 11.22, "volume": 1794.0}, {"date": "2023-08-04", "close": 11.24, "volume": 9.0}, {"date": "2023-08-07", "close": 11.33, "volume": 757.0}, {"date": "2023-08-09", "close": 11.37, "volume": 1322.0}, {"date": "2023-08-10", "close": 11.54, "volume": 1338.0}, {"date": "2023-08-11", "close": 11.48, "volume": 5673.0}, {"date": "2023-08-14", "close": 11.7, "volume": 7744.0}, {"date": "2023-08-15", "close": 11.53, "volume": 867.0}, {"date": "2023-08-16", "close": 11.35, "volume": 652.0}, {"date": "2023-08-17", "close": 11.42, "volume": 317.0}, {"date": "2023-08-18", "close": 11.41, "volume": 120.0}, {"date": "2023-08-21", "close": 11.67, "volume": 150.0}, {"date": "2023-08-22", "close": 12.05, "volume": 5039.0}, {"date": "2023-08-23", "close": 12.09, "volume": 5138.0}, {"date": "2023-08-24", "close": 12.15, "volume": 8661.0}, {"date": "2023-08-25", "close": 12.1, "volume": 6550.0}, {"date": "2023-08-28", "close": 12.25, "volume": 5245.0}, {"date": "2023-08-29", "close": 12.36, "volume": 9307.0}, {"date": "2023-08-30", "close": 12.3, "volume": 83.0}, {"date": "2023-08-31", "close": 12.45, "volume": 16304.0}, {"date": "2023-09-01", "close": 12.45, "volume": 1149.0}, {"date": "2023-09-04", "close": 12.73, "volume": 9153.0}, {"date": "2023-09-05", "close": 12.8, "volume": 7255.0}, {"date": "2023-09-06", "close": 13.0, "volume": 10235.0}, {"date": "2023-09-07", "close": 12.79, "volume": 14015.0}, {"date": "2023-09-08", "close": 12.83, "volume": 679.0}, {"date": "2023-09-11", "close": 12.83, "volume": 24243.0}, {"date": "2023-09-12", "close": 12.91, "volume": 10655.0}, {"date": "2023-09-13", "close": 13.06, "volume": 3284.0}, {"date": "2023-09-14", "close": 13.39, "volume": 11856.0}, {"date": "2023-09-15", "close": 13.82, "volume": 58227.0}, {"date": "2023-09-18", "close": 14.0, "volume": 5463.0}, {"date": "2023-09-19", "close": 14.05, "volume": 5006.0}, {"date": "2023-09-20", "close": 13.7, "volume": 36432.0}, {"date": "2023-09-21", "close": 13.75, "volume": 2896.0}, {"date": "2023-09-22", "close": 13.58, "volume": 12772.0}, {"date": "2023-09-25", "close": 14.08, "volume": 7506.0}, {"date": "2023-09-26", "close": 14.49, "volume": 9328.0}, {"date": "2023-09-27", "close": 14.35, "volume": 6903.0}, {"date": "2023-09-28", "close": 14.38, "volume": 12196.0}, {"date": "2023-09-29", "close": 14.57, "volume": 5824.0}, {"date": "2023-10-02", "close": 14.25, "volume": 9532.0}, {"date": "2023-10-03", "close": 13.78, "volume": 7072.0}, {"date": "2023-10-04", "close": 13.5, "volume": 7563.0}, {"date": "2023-10-05", "close": 13.3, "volume": 1837.0}, {"date": "2023-10-06", "close": 13.51, "volume": 15127.0}, {"date": "2023-10-09", "close": 13.68, "volume": 4508.0}, {"date": "2023-10-10", "close": 13.69, "volume": 3556.0}, {"date": "2023-10-11", "close": 13.74, "volume": 4809.0}, {"date": "2023-10-12", "close": 13.5, "volume": 5855.0}, {"date": "2023-10-13", "close": 13.33, "volume": 9473.0}, {"date": "2023-10-16", "close": 13.38, "volume": 12319.0}, {"date": "2023-10-17", "close": 13.16, "volume": 6088.0}, {"date": "2023-10-18", "close": 13.39, "volume": 2055.0}, {"date": "2023-10-19", "close": 13.4, "volume": 1427.0}, {"date": "2023-10-20", "close": 13.61, "volume": 297.0}, {"date": "2023-10-23", "close": 13.48, "volume": 5255.0}, {"date": "2023-10-24", "close": 13.51, "volume": 177.0}, {"date": "2023-10-25", "close": 13.79, "volume": 4462.0}, {"date": "2023-10-26", "close": 14.08, "volume": 33885.0}, {"date": "2023-10-27", "close": 13.74, "volume": 2349.0}, {"date": "2023-10-30", "close": 13.5, "volume": 6530.0}, {"date": "2023-10-31", "close": 13.58, "volume": 120.0}, {"date": "2023-11-01", "close": 14.22, "volume": 9196.0}, {"date": "2023-11-02", "close": 14.16, "volume": 13791.0}, {"date": "2023-11-03", "close": 14.4, "volume": 7512.0}, {"date": "2023-11-06", "close": 13.86, "volume": 10765.0}, {"date": "2023-11-07", "close": 13.92, "volume": 76.0}, {"date": "2023-11-08", "close": 13.78, "volume": 1377.0}, {"date": "2023-11-09", "close": 13.65, "volume": 3548.0}, {"date": "2023-11-10", "close": 14.1, "volume": 1698.0}, {"date": "2023-11-13", "close": 14.06, "volume": 3478.0}, {"date": "2023-11-14", "close": 14.57, "volume": 5985.0}, {"date": "2023-11-15", "close": 14.37, "volume": 2657.0}, {"date": "2023-11-16", "close": 14.16, "volume": 3631.0}, {"date": "2023-11-17", "close": 14.5, "volume": 10015.0}, {"date": "2023-11-20", "close": 14.55, "volume": 8858.0}, {"date": "2023-11-21", "close": 14.79, "volume": 3704.0}, {"date": "2023-11-22", "close": 14.69, "volume": 866.0}, {"date": "2023-11-23", "close": 14.7, "volume": 1218.0}, {"date": "2023-11-24", "close": 14.81, "volume": 3922.0}, {"date": "2023-11-27", "close": 14.76, "volume": 7386.0}, {"date": "2023-11-28", "close": 14.69, "volume": 2449.0}, {"date": "2023-11-29", "close": 14.56, "volume": 3569.0}, {"date": "2023-11-30", "close": 14.17, "volume": 2716.0}, {"date": "2023-12-01", "close": 14.6, "volume": 3359.0}, {"date": "2023-12-04", "close": 14.51, "volume": 4067.0}, {"date": "2023-12-05", "close": 14.86, "volume": 23877.0}, {"date": "2023-12-06", "close": 14.66, "volume": 804.0}, {"date": "2023-12-07", "close": 14.5, "volume": 2996.0}, {"date": "2023-12-08", "close": 14.44, "volume": 792.0}, {"date": "2023-12-11", "close": 14.7, "volume": 6407.0}, {"date": "2023-12-12", "close": 14.62, "volume": 13401.0}, {"date": "2023-12-13", "close": 14.79, "volume": 388.0}, {"date": "2023-12-14", "close": 14.48, "volume": 42452.0}, {"date": "2023-12-15", "close": 14.8, "volume": 8391.0}, {"date": "2023-12-18", "close": 14.7, "volume": 14269.0}, {"date": "2023-12-19", "close": 14.71, "volume": 595.0}, {"date": "2023-12-20", "close": 14.27, "volume": 19627.0}, {"date": "2023-12-21", "close": 14.14, "volume": 520.0}, {"date": "2023-12-22", "close": 14.31, "volume": 1002.0}, {"date": "2023-12-27", "close": 14.58, "volume": 1208.0}, {"date": "2023-12-28", "close": 14.4, "volume": 1667.0}, {"date": "2023-12-29", "close": 14.21, "volume": 2346.0}, {"date": "2024-01-02", "close": 14.32, "volume": 14108.0}, {"date": "2024-01-03", "close": 14.15, "volume": 13605.0}, {"date": "2024-01-04", "close": 14.14, "volume": 721.0}, {"date": "2024-01-05", "close": 14.36, "volume": 13.0}, {"date": "2024-01-08", "close": 14.29, "volume": 3596.0}, {"date": "2024-01-09", "close": 14.28, "volume": 4672.0}, {"date": "2024-01-10", "close": 14.85, "volume": 7466.0}, {"date": "2024-01-11", "close": 15.0, "volume": 15311.0}, {"date": "2024-01-12", "close": 15.49, "volume": 10332.0}, {"date": "2024-01-15", "close": 16.37, "volume": 49438.0}, {"date": "2024-01-16", "close": 16.7, "volume": 13520.0}, {"date": "2024-01-17", "close": 16.46, "volume": 15183.0}, {"date": "2024-01-18", "close": 16.37, "volume": 7439.0}, {"date": "2024-01-19", "close": 16.39, "volume": 11069.0}, {"date": "2024-01-22", "close": 16.0, "volume": 8970.0}, {"date": "2024-01-23", "close": 15.83, "volume": 13239.0}, {"date": "2024-01-24", "close": 16.11, "volume": 13937.0}, {"date": "2024-01-25", "close": 15.96, "volume": 5264.0}, {"date": "2024-01-29", "close": 15.61, "volume": 10616.0}, {"date": "2024-01-30", "close": 15.8, "volume": 4511.0}, {"date": "2024-01-31", "close": 16.18, "volume": 5496.0}, {"date": "2024-02-01", "close": 16.25, "volume": 3210.0}, {"date": "2024-02-02", "close": 17.14, "volume": 19664.0}, {"date": "2024-02-05", "close": 16.92, "volume": 6170.0}, {"date": "2024-02-06", "close": 16.7, "volume": 9083.0}, {"date": "2024-02-07", "close": 16.55, "volume": 4169.0}, {"date": "2024-02-08", "close": 16.77, "volume": 7108.0}, {"date": "2024-02-09", "close": 16.07, "volume": 21528.0}, {"date": "2024-02-12", "close": 15.9, "volume": 15605.0}, {"date": "2024-02-13", "close": 15.94, "volume": 5750.0}, {"date": "2024-02-14", "close": 15.6, "volume": 10925.0}, {"date": "2024-02-15", "close": 15.69, "volume": 7613.0}, {"date": "2024-02-16", "close": 15.71, "volume": 3603.0}, {"date": "2024-02-19", "close": 15.43, "volume": 12283.0}, {"date": "2024-02-20", "close": 15.45, "volume": 9622.0}, {"date": "2024-02-21", "close": 14.91, "volume": 18630.0}, {"date": "2024-02-22", "close": 15.05, "volume": 11906.0}, {"date": "2024-02-23", "close": 14.72, "volume": 7773.0}, {"date": "2024-02-26", "close": 14.34, "volume": 82235.0}, {"date": "2024-02-27", "close": 14.62, "volume": 8404.0}, {"date": "2024-02-28", "close": 14.97, "volume": 3847.0}, {"date": "2024-02-29", "close": 14.88, "volume": 4253.0}, {"date": "2024-03-01", "close": 14.69, "volume": 1930.0}, {"date": "2024-03-04", "close": 15.12, "volume": 6298.0}, {"date": "2024-03-05", "close": 14.82, "volume": 11013.0}, {"date": "2024-03-06", "close": 14.8, "volume": 1367.0}, {"date": "2024-03-07", "close": 14.8, "volume": 1950.0}, {"date": "2024-03-08", "close": 15.4, "volume": 19187.0}, {"date": "2024-03-11", "close": 14.89, "volume": 4575.0}, {"date": "2024-03-12", "close": 14.79, "volume": 10237.0}, {"date": "2024-03-13", "close": 14.89, "volume": 1545.0}, {"date": "2024-03-14", "close": 14.45, "volume": 14520.0}, {"date": "2024-03-15", "close": 14.54, "volume": 5109.0}, {"date": "2024-03-18", "close": 14.89, "volume": 1222.0}, {"date": "2024-03-19", "close": 15.03, "volume": 8282.0}, {"date": "2024-03-20", "close": 14.82, "volume": 3216.0}, {"date": "2024-03-21", "close": 15.28, "volume": 6963.0}, {"date": "2024-03-22", "close": 15.43, "volume": 3532.0}, {"date": "2024-03-25", "close": 15.8, "volume": 7839.0}, {"date": "2024-03-26", "close": 15.22, "volume": 10809.0}, {"date": "2024-03-27", "close": 15.2, "volume": 18161.0}, {"date": "2024-03-28", "close": 15.33, "volume": 8527.0}, {"date": "2024-04-02", "close": 16.0, "volume": 6492.0}, {"date": "2024-04-03", "close": 16.2, "volume": 7892.0}, {"date": "2024-04-04", "close": 16.6, "volume": 21509.0}, {"date": "2024-04-05", "close": 16.16, "volume": 7148.0}, {"date": "2024-04-08", "close": 16.12, "volume": 1570.0}, {"date": "2024-04-09", "close": 16.04, "volume": 4630.0}, {"date": "2024-04-10", "close": 15.85, "volume": 2448.0}, {"date": "2024-04-11", "close": 16.14, "volume": 3821.0}, {"date": "2024-04-12", "close": 16.49, "volume": 8075.0}, {"date": "2024-04-15", "close": 16.35, "volume": 1255.0}, {"date": "2024-04-16", "close": 15.85, "volume": 16869.0}, {"date": "2024-04-17", "close": 15.75, "volume": 5396.0}, {"date": "2024-04-18", "close": 15.83, "volume": 7116.0}, {"date": "2024-04-19", "close": 15.69, "volume": 5794.0}, {"date": "2024-04-22", "close": 15.79, "volume": 2070.0}, {"date": "2024-04-23", "close": 15.62, "volume": 9966.0}, {"date": "2024-04-24", "close": 15.71, "volume": 369.0}, {"date": "2024-04-26", "close": 15.51, "volume": 2959.0}, {"date": "2024-04-29", "close": 15.8, "volume": 3077.0}, {"date": "2024-04-30", "close": 16.17, "volume": 4717.0}, {"date": "2024-05-01", "close": 16.03, "volume": 8970.0}, {"date": "2024-05-02", "close": 16.05, "volume": 939.0}, {"date": "2024-05-03", "close": 16.31, "volume": 8081.0}, {"date": "2024-05-06", "close": 16.32, "volume": 14136.0}, {"date": "2024-05-07", "close": 16.79, "volume": 20921.0}, {"date": "2024-05-08", "close": 16.72, "volume": 4885.0}, {"date": "2024-05-09", "close": 16.44, "volume": 5445.0}, {"date": "2024-05-10", "close": 16.77, "volume": 6320.0}, {"date": "2024-05-13", "close": 16.45, "volume": 12093.0}, {"date": "2024-05-14", "close": 16.23, "volume": 4905.0}, {"date": "2024-05-15", "close": 16.38, "volume": 7740.0}, {"date": "2024-05-16", "close": 16.4, "volume": 7171.0}, {"date": "2024-05-17", "close": 16.4, "volume": 6594.0}, {"date": "2024-05-20", "close": 17.08, "volume": 8578.0}, {"date": "2024-05-21", "close": 17.23, "volume": 13636.0}, {"date": "2024-05-22", "close": 17.19, "volume": 8541.0}, {"date": "2024-05-23", "close": 16.78, "volume": 6664.0}, {"date": "2024-05-24", "close": 16.6, "volume": 13896.0}, {"date": "2024-05-27", "close": 16.83, "volume": 3220.0}, {"date": "2024-05-28", "close": 16.8, "volume": 4095.0}, {"date": "2024-05-29", "close": 16.93, "volume": 7628.0}, {"date": "2024-05-30", "close": 16.89, "volume": 1367.0}, {"date": "2024-05-31", "close": 16.93, "volume": 12388.0}, {"date": "2024-06-03", "close": 16.97, "volume": 6160.0}, {"date": "2024-06-04", "close": 16.43, "volume": 156574.0}, {"date": "2024-06-05", "close": 16.16, "volume": 9000.0}, {"date": "2024-06-06", "close": 16.1, "volume": 4854.0}, {"date": "2024-06-07", "close": 16.21, "volume": 4547.0}, {"date": "2024-06-11", "close": 15.88, "volume": 16643.0}, {"date": "2024-06-12", "close": 15.38, "volume": 8036.0}, {"date": "2024-06-13", "close": 15.55, "volume": 8874.0}, {"date": "2024-06-14", "close": 15.76, "volume": 3790.0}, {"date": "2024-06-17", "close": 15.55, "volume": 12693.0}, {"date": "2024-06-18", "close": 15.5, "volume": 5490.0}, {"date": "2024-06-19", "close": 15.87, "volume": 40562.0}, {"date": "2024-06-20", "close": 15.69, "volume": 17524.0}, {"date": "2024-06-21", "close": 15.74, "volume": 1931.0}, {"date": "2024-06-24", "close": 15.57, "volume": 9716.0}, {"date": "2024-06-25", "close": 15.32, "volume": 11469.0}, {"date": "2024-06-26", "close": 15.09, "volume": 27511.0}, {"date": "2024-06-27", "close": 15.26, "volume": 9909.0}, {"date": "2024-06-28", "close": 15.23, "volume": 12396.0}, {"date": "2024-07-01", "close": 14.86, "volume": 6797.0}, {"date": "2024-07-02", "close": 14.82, "volume": 12115.0}, {"date": "2024-07-03", "close": 14.97, "volume": 1675.0}, {"date": "2024-07-04", "close": 15.15, "volume": 13514.0}, {"date": "2024-07-05", "close": 15.13, "volume": 3102.0}, {"date": "2024-07-08", "close": 15.04, "volume": 14875.0}, {"date": "2024-07-09", "close": 15.03, "volume": 4907.0}, {"date": "2024-07-10", "close": 14.94, "volume": 6647.0}, {"date": "2024-07-11", "close": 15.67, "volume": 5347.0}, {"date": "2024-07-12", "close": 15.78, "volume": 5893.0}, {"date": "2024-07-15", "close": 15.68, "volume": 907.0}, {"date": "2024-07-16", "close": 15.67, "volume": 3516.0}, {"date": "2024-07-17", "close": 15.53, "volume": 13070.0}, {"date": "2024-07-18", "close": 14.88, "volume": 7972.0}, {"date": "2024-07-19", "close": 14.47, "volume": 7505.0}, {"date": "2024-07-22", "close": 14.52, "volume": 13627.0}, {"date": "2024-07-23", "close": 14.61, "volume": 10207.0}, {"date": "2024-07-24", "close": 14.54, "volume": 3465.0}, {"date": "2024-07-25", "close": 14.29, "volume": 28974.0}, {"date": "2024-07-26", "close": 14.25, "volume": 10458.0}, {"date": "2024-07-29", "close": 14.51, "volume": 2192.0}, {"date": "2024-07-30", "close": 14.19, "volume": 1288.0}, {"date": "2024-07-31", "close": 14.47, "volume": 2984.0}, {"date": "2024-08-01", "close": 14.82, "volume": 20689.0}, {"date": "2024-08-02", "close": 13.5, "volume": 22777.0}, {"date": "2024-08-05", "close": 12.34, "volume": 28434.0}, {"date": "2024-08-06", "close": 12.8, "volume": 17490.0}, {"date": "2024-08-07", "close": 12.96, "volume": 17105.0}, {"date": "2024-08-08", "close": 12.66, "volume": 7275.0}, {"date": "2024-08-09", "close": 12.87, "volume": 5130.0}, {"date": "2024-08-12", "close": 12.88, "volume": 890.0}, {"date": "2024-08-13", "close": 12.85, "volume": 23467.0}, {"date": "2024-08-14", "close": 12.85, "volume": 142874.0}, {"date": "2024-08-15", "close": 12.99, "volume": 24916.0}, {"date": "2024-08-16", "close": 13.15, "volume": 91608.0}, {"date": "2024-08-19", "close": 12.9, "volume": 7337.0}, {"date": "2024-08-20", "close": 12.98, "volume": 1333.0}, {"date": "2024-08-21", "close": 12.99, "volume": 7030.0}, {"date": "2024-08-22", "close": 12.99, "volume": 1348.0}, {"date": "2024-08-23", "close": 12.82, "volume": 14957.0}, {"date": "2024-08-26", "close": 13.53, "volume": 14555.0}, {"date": "2024-08-27", "close": 13.44, "volume": 9804.0}, {"date": "2024-08-28", "close": 13.34, "volume": 6378.0}, {"date": "2024-08-29", "close": 12.95, "volume": 24102.0}, {"date": "2024-08-30", "close": 12.88, "volume": 3753.0}, {"date": "2024-09-02", "close": 12.96, "volume": 10792.0}, {"date": "2024-09-03", "close": 12.93, "volume": 11233.0}, {"date": "2024-09-04", "close": 12.23, "volume": 13587.0}, {"date": "2024-09-05", "close": 12.45, "volume": 4422.0}, {"date": "2024-09-06", "close": 12.18, "volume": 10843.0}, {"date": "2024-09-09", "close": 11.96, "volume": 23430.0}, {"date": "2024-09-10", "close": 12.07, "volume": 19833.0}, {"date": "2024-09-11", "close": 12.29, "volume": 13549.0}, {"date": "2024-09-12", "close": 12.98, "volume": 30431.0}, {"date": "2024-09-13", "close": 13.1, "volume": 12623.0}, {"date": "2024-09-16", "close": 12.93, "volume": 21875.0}, {"date": "2024-09-17", "close": 12.9, "volume": 3256.0}, {"date": "2024-09-18", "close": 12.79, "volume": 2928.0}, {"date": "2024-09-19", "close": 12.93, "volume": 22497.0}, {"date": "2024-09-20", "close": 12.92, "volume": 27713.0}, {"date": "2024-09-23", "close": 13.61, "volume": 18625.0}, {"date": "2024-09-24", "close": 14.1, "volume": 65663.0}, {"date": "2024-09-25", "close": 14.17, "volume": 11268.0}, {"date": "2024-09-26", "close": 14.55, "volume": 17467.0}, {"date": "2024-09-27", "close": 14.46, "volume": 27096.0}, {"date": "2024-09-30", "close": 14.4, "volume": 17472.0}, {"date": "2024-10-01", "close": 14.3, "volume": 9182.0}, {"date": "2024-10-02", "close": 14.59, "volume": 8378.0}, {"date": "2024-10-03", "close": 14.68, "volume": 21931.0}, {"date": "2024-10-04", "close": 14.71, "volume": 5021.0}, {"date": "2024-10-07", "close": 15.18, "volume": 9751.0}, {"date": "2024-10-08", "close": 15.05, "volume": 18721.0}, {"date": "2024-10-09", "close": 15.13, "volume": 14809.0}, {"date": "2024-10-10", "close": 15.0, "volume": 10624.0}, {"date": "2024-10-11", "close": 14.94, "volume": 9548.0}, {"date": "2024-10-14", "close": 15.07, "volume": 14307.0}, {"date": "2024-10-15", "close": 15.305, "volume": 19961.0}, {"date": "2024-10-16", "close": 15.37, "volume": 11154.0}, {"date": "2024-10-17", "close": 16.57, "volume": 20934.0}, {"date": "2024-10-18", "close": 16.52, "volume": 18920.0}, {"date": "2024-10-21", "close": 17.06, "volume": 8998.0}, {"date": "2024-10-22", "close": 16.95, "volume": 41503.0}, {"date": "2024-10-23", "close": 16.62, "volume": 18794.0}, {"date": "2024-10-24", "close": 16.26, "volume": 22022.0}, {"date": "2024-10-25", "close": 16.29, "volume": 3721.0}, {"date": "2024-10-28", "close": 16.165, "volume": 40900.0}, {"date": "2024-10-29", "close": 16.56, "volume": 8975.0}, {"date": "2024-10-30", "close": 16.55, "volume": 6378.0}, {"date": "2024-10-31", "close": 16.28, "volume": 48646.0}, {"date": "2024-11-01", "close": 15.92, "volume": 19751.0}, {"date": "2024-11-04", "close": 15.83, "volume": 8289.0}, {"date": "2024-11-05", "close": 15.49, "volume": 4834.0}, {"date": "2024-11-06", "close": 15.68, "volume": 32823.0}, {"date": "2024-11-07", "close": 15.69, "volume": 10516.0}, {"date": "2024-11-08", "close": 16.1, "volume": 4514.0}, {"date": "2024-11-11", "close": 15.98, "volume": 9387.0}, {"date": "2024-11-12", "close": 15.6, "volume": 13739.0}, {"date": "2024-11-13", "close": 15.98, "volume": 10998.0}, {"date": "2024-11-14", "close": 15.86, "volume": 4389.0}, {"date": "2024-11-15", "close": 15.93, "volume": 9208.0}, {"date": "2024-11-18", "close": 16.08, "volume": 13889.0}, {"date": "2024-11-19", "close": 16.73, "volume": 9836.0}, {"date": "2024-11-20", "close": 16.9, "volume": 11419.0}, {"date": "2024-11-21", "close": 16.71, "volume": 3382.0}, {"date": "2024-11-22", "close": 17.37, "volume": 27654.0}, {"date": "2024-11-25", "close": 17.41, "volume": 12252.0}, {"date": "2024-11-26", "close": 16.68, "volume": 27792.0}, {"date": "2024-11-27", "close": 16.76, "volume": 6438.0}, {"date": "2024-11-28", "close": 16.72, "volume": 3845.0}, {"date": "2024-11-29", "close": 16.7, "volume": 18776.0}, {"date": "2024-12-02", "close": 17.03, "volume": 7871.0}, {"date": "2024-12-03", "close": 16.83, "volume": 5567.0}, {"date": "2024-12-04", "close": 16.74, "volume": 15078.0}, {"date": "2024-12-05", "close": 16.68, "volume": 11205.0}, {"date": "2024-12-06", "close": 16.82, "volume": 27057.0}, {"date": "2024-12-09", "close": 16.94, "volume": 14724.0}, {"date": "2024-12-10", "close": 16.35, "volume": 22507.0}, {"date": "2024-12-11", "close": 16.28, "volume": 12808.0}, {"date": "2024-12-12", "close": 16.31, "volume": 5789.0}, {"date": "2024-12-13", "close": 16.15, "volume": 2032.0}, {"date": "2024-12-16", "close": 15.69, "volume": 15361.0}, {"date": "2024-12-17", "close": 15.54, "volume": 11138.0}, {"date": "2024-12-18", "close": 15.53, "volume": 6453.0}, {"date": "2024-12-19", "close": 15.29, "volume": 17611.0}, {"date": "2024-12-20", "close": 15.23, "volume": 23256.0}, {"date": "2024-12-23", "close": 15.35, "volume": 7508.0}, {"date": "2024-12-24", "close": 15.37, "volume": 210.0}, {"date": "2024-12-27", "close": 15.41, "volume": 3645.0}, {"date": "2024-12-30", "close": 15.25, "volume": 8903.0}, {"date": "2024-12-31", "close": 15.07, "volume": 3895.0}, {"date": "2025-01-02", "close": 15.11, "volume": 3881.0}, {"date": "2025-01-03", "close": 15.86, "volume": 27939.0}, {"date": "2025-01-06", "close": 16.2, "volume": 3079.0}, {"date": "2025-01-07", "close": 16.37, "volume": 4459.0}, {"date": "2025-01-08", "close": 15.78, "volume": 10162.0}, {"date": "2025-01-09", "close": 15.52, "volume": 4952.0}, {"date": "2025-01-10", "close": 15.47, "volume": 11815.0}, {"date": "2025-01-13", "close": 15.44, "volume": 2765.0}, {"date": "2025-01-14", "close": 15.31, "volume": 1723.0}, {"date": "2025-01-15", "close": 15.27, "volume": 1846.0}, {"date": "2025-01-16", "close": 15.52, "volume": 2789.0}, {"date": "2025-01-17", "close": 15.4, "volume": 2145.0}, {"date": "2025-01-20", "close": 15.69, "volume": 4017.0}, {"date": "2025-01-21", "close": 15.68, "volume": 4932.0}, {"date": "2025-01-22", "close": 16.41, "volume": 7859.0}, {"date": "2025-01-23", "close": 16.81, "volume": 8306.0}, {"date": "2025-01-24", "close": 17.06, "volume": 9053.0}, {"date": "2025-01-28", "close": 15.13, "volume": 26835.0}, {"date": "2025-01-29", "close": 15.36, "volume": 3201.0}, {"date": "2025-01-30", "close": 15.88, "volume": 27549.0}, {"date": "2025-01-31", "close": 16.15, "volume": 3672.0}, {"date": "2025-02-03", "close": 14.83, "volume": 21845.0}, {"date": "2025-02-04", "close": 15.87, "volume": 6634.0}, {"date": "2025-02-05", "close": 16.05, "volume": 12078.0}, {"date": "2025-02-06", "close": 16.18, "volume": 1871.0}, {"date": "2025-02-07", "close": 15.75, "volume": 7549.0}, {"date": "2025-02-10", "close": 16.2, "volume": 6917.0}, {"date": "2025-02-11", "close": 16.16, "volume": 8752.0}, {"date": "2025-02-12", "close": 15.83, "volume": 28907.0}, {"date": "2025-02-13", "close": 16.11, "volume": 5231.0}, {"date": "2025-02-14", "close": 16.0, "volume": 11677.0}, {"date": "2025-02-17", "close": 15.45, "volume": 14627.0}, {"date": "2025-02-18", "close": 15.54, "volume": 10726.0}, {"date": "2025-02-19", "close": 15.42, "volume": 1670.0}, {"date": "2025-02-20", "close": 14.93, "volume": 20278.0}, {"date": "2025-02-21", "close": 14.78, "volume": 9557.0}, {"date": "2025-02-24", "close": 14.305, "volume": 33708.0}, {"date": "2025-02-25", "close": 14.05, "volume": 5098.0}, {"date": "2025-02-26", "close": 13.86, "volume": 17417.0}, {"date": "2025-02-27", "close": 14.27, "volume": 15468.0}, {"date": "2025-02-28", "close": 13.9, "volume": 17817.0}, {"date": "2025-03-03", "close": 14.09, "volume": 20131.0}, {"date": "2025-03-04", "close": 13.19, "volume": 27585.0}, {"date": "2025-03-05", "close": 13.48, "volume": 41378.0}, {"date": "2025-03-06", "close": 13.51, "volume": 19343.0}, {"date": "2025-03-07", "close": 13.2, "volume": 4750.0}, {"date": "2025-03-10", "close": 13.1, "volume": 12070.0}, {"date": "2025-03-11", "close": 12.71, "volume": 8022.0}, {"date": "2025-03-12", "close": 13.05, "volume": 14272.0}, {"date": "2025-03-13", "close": 12.99, "volume": 28581.0}, {"date": "2025-03-14", "close": 13.19, "volume": 6656.0}, {"date": "2025-03-17", "close": 13.15, "volume": 9733.0}, {"date": "2025-03-18", "close": 13.3, "volume": 5406.0}, {"date": "2025-03-19", "close": 13.47, "volume": 8967.0}, {"date": "2025-03-20", "close": 13.9, "volume": 6699.0}, {"date": "2025-03-21", "close": 14.03, "volume": 2605.0}, {"date": "2025-03-24", "close": 13.91, "volume": 13640.0}, {"date": "2025-03-25", "close": 14.0, "volume": 4715.0}, {"date": "2025-03-26", "close": 13.7, "volume": 8969.0}, {"date": "2025-03-27", "close": 13.49, "volume": 3197.0}, {"date": "2025-03-28", "close": 13.11, "volume": 7345.0}, {"date": "2025-03-31", "close": 12.65, "volume": 13904.0}, {"date": "2025-04-01", "close": 12.63, "volume": 9233.0}, {"date": "2025-04-02", "close": 12.67, "volume": 2388.0}, {"date": "2025-04-03", "close": 12.55, "volume": 4217.0}, {"date": "2025-04-04", "close": 12.27, "volume": 20010.0}, {"date": "2025-04-07", "close": 11.63, "volume": 11181.0}, {"date": "2025-04-08", "close": 12.09, "volume": 20605.0}, {"date": "2025-04-09", "close": 11.32, "volume": 9391.0}, {"date": "2025-04-10", "close": 12.48, "volume": 9290.0}, {"date": "2025-04-11", "close": 12.39, "volume": 9656.0}, {"date": "2025-04-14", "close": 12.75, "volume": 20874.0}, {"date": "2025-04-15", "close": 12.57, "volume": 5776.0}, {"date": "2025-04-16", "close": 12.21, "volume": 15819.0}, {"date": "2025-04-17", "close": 12.49, "volume": 5160.0}, {"date": "2025-04-22", "close": 12.21, "volume": 2757.0}, {"date": "2025-04-23", "close": 12.61, "volume": 2843.0}, {"date": "2025-04-24", "close": 13.08, "volume": 6814.0}, {"date": "2025-04-28", "close": 13.29, "volume": 15557.0}, {"date": "2025-04-29", "close": 13.76, "volume": 3096.0}, {"date": "2025-04-30", "close": 13.67, "volume": 5643.0}, {"date": "2025-05-01", "close": 13.83, "volume": 7719.0}, {"date": "2025-05-02", "close": 13.95, "volume": 1413.0}, {"date": "2025-05-05", "close": 13.92, "volume": 19622.0}, {"date": "2025-05-06", "close": 13.75, "volume": 9424.0}, {"date": "2025-05-07", "close": 14.37, "volume": 9785.0}, {"date": "2025-05-08", "close": 14.58, "volume": 50976.0}, {"date": "2025-05-09", "close": 14.5, "volume": 2603.0}, {"date": "2025-05-12", "close": 15.03, "volume": 21310.0}, {"date": "2025-05-13", "close": 14.78, "volume": 24957.0}, {"date": "2025-05-14", "close": 14.98, "volume": 5696.0}, {"date": "2025-05-15", "close": 15.27, "volume": 2723.0}, {"date": "2025-05-16", "close": 14.99, "volume": 3064.0}, {"date": "2025-05-19", "close": 14.87, "volume": 17546.0}, {"date": "2025-05-20", "close": 15.2, "volume": 7133.0}, {"date": "2025-05-21", "close": 15.28, "volume": 6383.0}, {"date": "2025-05-22", "close": 15.3, "volume": 4891.0}, {"date": "2025-05-23", "close": 16.51, "volume": 52575.0}, {"date": "2025-05-26", "close": 17.69, "volume": 25620.0}, {"date": "2025-05-27", "close": 17.52, "volume": 29842.0}, {"date": "2025-05-28", "close": 17.75, "volume": 13630.0}, {"date": "2025-05-29", "close": 18.3, "volume": 29925.0}, {"date": "2025-05-30", "close": 17.4, "volume": 17428.0}, {"date": "2025-06-02", "close": 17.0, "volume": 7453.0}, {"date": "2025-06-03", "close": 17.08, "volume": 9899.0}, {"date": "2025-06-04", "close": 17.7, "volume": 10894.0}, {"date": "2025-06-05", "close": 17.97, "volume": 6493.0}, {"date": "2025-06-06", "close": 17.94, "volume": 20220.0}, {"date": "2025-06-10", "close": 18.77, "volume": 18280.0}, {"date": "2025-06-11", "close": 18.24, "volume": 10725.0}, {"date": "2025-06-12", "close": 19.17, "volume": 17097.0}, {"date": "2025-06-13", "close": 19.06, "volume": 36126.0}, {"date": "2025-06-16", "close": 20.0, "volume": 22445.0}, {"date": "2025-06-17", "close": 20.1, "volume": 11898.0}, {"date": "2025-06-18", "close": 20.2, "volume": 8235.0}, {"date": "2025-06-19", "close": 20.45, "volume": 35283.0}, {"date": "2025-06-20", "close": 20.07, "volume": 18565.0}, {"date": "2025-06-23", "close": 19.81, "volume": 20308.0}, {"date": "2025-06-24", "close": 20.34, "volume": 8405.0}, {"date": "2025-06-25", "close": 20.78, "volume": 17615.0}, {"date": "2025-06-26", "close": 20.42, "volume": 7573.0}, {"date": "2025-06-27", "close": 20.6, "volume": 12903.0}, {"date": "2025-06-30", "close": 20.15, "volume": 9304.0}, {"date": "2025-07-01", "close": 20.0, "volume": 26098.0}, {"date": "2025-07-02", "close": 19.89, "volume": 8664.0}, {"date": "2025-07-03", "close": 19.58, "volume": 7745.0}, {"date": "2025-07-04", "close": 19.4, "volume": 7222.0}, {"date": "2025-07-07", "close": 19.64, "volume": 10218.0}, {"date": "2025-07-08", "close": 19.94, "volume": 20537.0}, {"date": "2025-07-09", "close": 19.24, "volume": 48768.0}, {"date": "2025-07-10", "close": 18.98, "volume": 18466.0}, {"date": "2025-07-11", "close": 19.05, "volume": 4924.0}, {"date": "2025-07-14", "close": 19.44, "volume": 16227.0}, {"date": "2025-07-15", "close": 20.5, "volume": 16072.0}, {"date": "2025-07-16", "close": 20.44, "volume": 6398.0}, {"date": "2025-07-17", "close": 20.99, "volume": 19626.0}, {"date": "2025-07-18", "close": 21.4, "volume": 23283.0}, {"date": "2025-07-21", "close": 21.71, "volume": 15322.0}, {"date": "2025-07-22", "close": 21.01, "volume": 29174.0}, {"date": "2025-07-23", "close": 21.13, "volume": 20461.0}, {"date": "2025-07-24", "close": 21.38, "volume": 19950.0}, {"date": "2025-07-25", "close": 22.12, "volume": 20052.0}, {"date": "2025-07-28", "close": 21.99, "volume": 22631.0}, {"date": "2025-07-29", "close": 21.55, "volume": 19576.0}, {"date": "2025-07-30", "close": 21.37, "volume": 12417.0}, {"date": "2025-07-31", "close": 21.6, "volume": 9007.0}, {"date": "2025-08-01", "close": 20.78, "volume": 19589.0}, {"date": "2025-08-04", "close": 20.55, "volume": 16665.0}, {"date": "2025-08-05", "close": 20.8, "volume": 5720.0}, {"date": "2025-08-06", "close": 21.44, "volume": 3569.0}, {"date": "2025-08-07", "close": 21.72, "volume": 6193.0}, {"date": "2025-08-08", "close": 21.45, "volume": 14885.0}, {"date": "2025-08-11", "close": 21.2, "volume": 8218.0}, {"date": "2025-08-12", "close": 20.99, "volume": 5949.0}, {"date": "2025-08-13", "close": 21.16, "volume": 3386.0}, {"date": "2025-08-14", "close": 20.68, "volume": 24160.0}, {"date": "2025-08-15", "close": 20.75, "volume": 8567.0}, {"date": "2025-08-18", "close": 20.58, "volume": 8501.0}, {"date": "2025-08-19", "close": 20.48, "volume": 16486.0}, {"date": "2025-08-20", "close": 19.54, "volume": 22963.0}, {"date": "2025-08-21", "close": 19.67, "volume": 12755.0}, {"date": "2025-08-22", "close": 19.96, "volume": 17295.0}, {"date": "2025-08-25", "close": 20.75, "volume": 16638.0}, {"date": "2025-08-26", "close": 20.88, "volume": 12150.0}, {"date": "2025-08-27", "close": 21.41, "volume": 34339.0}, {"date": "2025-08-28", "close": 20.97, "volume": 22163.0}, {"date": "2025-08-29", "close": 21.37, "volume": 33208.0}, {"date": "2025-09-01", "close": 21.21, "volume": 18885.0}, {"date": "2025-09-02", "close": 21.38, "volume": 17784.0}, {"date": "2025-09-03", "close": 21.25, "volume": 41884.0}, {"date": "2025-09-04", "close": 21.73, "volume": 12179.0}, {"date": "2025-09-05", "close": 21.43, "volume": 20078.0}, {"date": "2025-09-08", "close": 21.37, "volume": 8470.0}, {"date": "2025-09-09", "close": 21.55, "volume": 5397.0}, {"date": "2025-09-10", "close": 21.79, "volume": 5288.0}, {"date": "2025-09-11", "close": 21.84, "volume": 13257.0}, {"date": "2025-09-12", "close": 21.89, "volume": 6411.0}, {"date": "2025-09-15", "close": 21.75, "volume": 11825.0}, {"date": "2025-09-16", "close": 23.64, "volume": 30638.0}, {"date": "2025-09-17", "close": 22.68, "volume": 172761.0}, {"date": "2025-09-18", "close": 23.12, "volume": 20836.0}, {"date": "2025-09-19", "close": 23.88, "volume": 13644.0}, {"date": "2025-09-22", "close": 25.74, "volume": 34188.0}, {"date": "2025-09-23", "close": 26.26, "volume": 26767.0}, {"date": "2025-09-24", "close": 26.5, "volume": 33620.0}, {"date": "2025-09-25", "close": 25.45, "volume": 56864.0}, {"date": "2025-09-26", "close": 25.51, "volume": 11219.0}, {"date": "2025-09-29", "close": 25.34, "volume": 38131.0}, {"date": "2025-09-30", "close": 25.37, "volume": 18980.0}, {"date": "2025-10-01", "close": 24.7, "volume": 29521.0}, {"date": "2025-10-02", "close": 25.41, "volume": 119422.0}, {"date": "2025-10-03", "close": 26.24, "volume": 47280.0}, {"date": "2025-10-06", "close": 26.06, "volume": 27380.0}, {"date": "2025-10-07", "close": 26.69, "volume": 23245.0}, {"date": "2025-10-08", "close": 26.87, "volume": 44821.0}, {"date": "2025-10-09", "close": 26.55, "volume": 33963.0}, {"date": "2025-10-10", "close": 26.85, "volume": 47999.0}, {"date": "2025-10-13", "close": 27.7, "volume": 75522.0}, {"date": "2025-10-14", "close": 29.6, "volume": 65290.0}, {"date": "2025-10-15", "close": 30.42, "volume": 42638.0}, {"date": "2025-10-16", "close": 30.79, "volume": 64103.0}, {"date": "2025-10-17", "close": 28.77, "volume": 134167.0}, {"date": "2025-10-20", "close": 28.27, "volume": 99758.0}, {"date": "2025-10-21", "close": 28.17, "volume": 45918.0}, {"date": "2025-10-22", "close": 26.43, "volume": 68263.0}, {"date": "2025-10-23", "close": 25.7, "volume": 47438.0}, {"date": "2025-10-24", "close": 26.39, "volume": 22175.0}, {"date": "2025-10-27", "close": 27.34, "volume": 41530.0}, {"date": "2025-10-28", "close": 26.51, "volume": 29134.0}, {"date": "2025-10-29", "close": 28.82, "volume": 80086.0}, {"date": "2025-10-30", "close": 29.53, "volume": 46046.0}, {"date": "2025-10-31", "close": 29.58, "volume": 20949.0}, {"date": "2025-11-03", "close": 28.96, "volume": 31814.0}, {"date": "2025-11-04", "close": 27.85, "volume": 34014.0}, {"date": "2025-11-05", "close": 26.19, "volume": 45990.0}, {"date": "2025-11-06", "close": 26.43, "volume": 25151.0}, {"date": "2025-11-07", "close": 24.5, "volume": 69948.0}, {"date": "2025-11-10", "close": 25.86, "volume": 26854.0}, {"date": "2025-11-11", "close": 25.68, "volume": 17974.0}, {"date": "2025-11-12", "close": 24.86, "volume": 23149.0}, {"date": "2025-11-13", "close": 24.98, "volume": 22001.0}, {"date": "2025-11-14", "close": 23.51, "volume": 49525.0}, {"date": "2025-11-17", "close": 23.84, "volume": 30904.0}, {"date": "2025-11-18", "close": 22.57, "volume": 73651.0}, {"date": "2025-11-19", "close": 23.0, "volume": 15311.0}, {"date": "2025-11-20", "close": 24.52, "volume": 51153.0}, {"date": "2025-11-21", "close": 22.3, "volume": 42861.0}, {"date": "2025-11-24", "close": 22.19, "volume": 178241.0}, {"date": "2025-11-25", "close": 22.83, "volume": 21508.0}, {"date": "2025-11-26", "close": 23.09, "volume": 5313.0}, {"date": "2025-11-27", "close": 23.47, "volume": 28076.0}, {"date": "2025-11-28", "close": 23.56, "volume": 24587.0}, {"date": "2025-12-01", "close": 22.95, "volume": 29784.0}, {"date": "2025-12-02", "close": 23.09, "volume": 16355.0}, {"date": "2025-12-03", "close": 23.9, "volume": 32467.0}, {"date": "2025-12-04", "close": 24.2, "volume": 51090.0}, {"date": "2025-12-05", "close": 25.56, "volume": 73330.0}, {"date": "2025-12-08", "close": 24.78, "volume": 133967.0}, {"date": "2025-12-09", "close": 24.53, "volume": 14813.0}, {"date": "2025-12-10", "close": 24.86, "volume": 31454.0}, {"date": "2025-12-11", "close": 24.21, "volume": 23992.0}, {"date": "2025-12-12", "close": 25.29, "volume": 24359.0}, {"date": "2025-12-15", "close": 23.75, "volume": 61332.0}, {"date": "2025-12-16", "close": 22.76, "volume": 43810.0}, {"date": "2025-12-17", "close": 22.96, "volume": 18334.0}, {"date": "2025-12-18", "close": 22.18, "volume": 23508.0}, {"date": "2025-12-19", "close": 22.96, "volume": 46717.0}, {"date": "2025-12-22", "close": 23.61, "volume": 41925.0}, {"date": "2025-12-23", "close": 23.8, "volume": 18375.0}, {"date": "2025-12-24", "close": 23.7, "volume": 15187.0}, {"date": "2025-12-29", "close": 23.58, "volume": 22295.0}, {"date": "2025-12-30", "close": 23.54, "volume": 13846.0}, {"date": "2025-12-31", "close": 23.0, "volume": 11290.0}, {"date": "2026-01-02", "close": 23.38, "volume": 19244.0}, {"date": "2026-01-05", "close": 24.95, "volume": 32095.0}, {"date": "2026-01-06", "close": 26.1, "volume": 47681.0}, {"date": "2026-01-07", "close": 26.1, "volume": 28472.0}, {"date": "2026-01-08", "close": 26.2, "volume": 21386.0}, {"date": "2026-01-09", "close": 26.42, "volume": 35171.0}, {"date": "2026-01-12", "close": 26.845, "volume": 43881.0}, {"date": "2026-01-13", "close": 27.31, "volume": 19209.0}, {"date": "2026-01-14", "close": 27.35, "volume": 29500.0}, {"date": "2026-01-15", "close": 27.96, "volume": 72532.0}, {"date": "2026-01-16", "close": 28.35, "volume": 26620.0}, {"date": "2026-01-19", "close": 29.03, "volume": 55842.0}, {"date": "2026-01-20", "close": 29.52, "volume": 49872.0}, {"date": "2026-01-21", "close": 29.2, "volume": 35447.0}, {"date": "2026-01-22", "close": 29.45, "volume": 59790.0}, {"date": "2026-01-23", "close": 29.48, "volume": 39955.0}, {"date": "2026-01-27", "close": 28.74, "volume": 72707.0}, {"date": "2026-01-28", "close": 29.83, "volume": 66553.0}, {"date": "2026-01-29", "close": 31.0, "volume": 82869.0}, {"date": "2026-01-30", "close": 29.82, "volume": 66838.0}, {"date": "2026-02-02", "close": 27.71, "volume": 75584.0}, {"date": "2026-02-03", "close": 27.43, "volume": 53071.0}, {"date": "2026-02-04", "close": 28.7, "volume": 77296.0}, {"date": "2026-02-05", "close": 26.57, "volume": 58045.0}, {"date": "2026-02-06", "close": 24.9, "volume": 78990.0}, {"date": "2026-02-09", "close": 26.51, "volume": 30672.0}, {"date": "2026-02-10", "close": 27.6, "volume": 18262.0}, {"date": "2026-02-11", "close": 27.15, "volume": 25569.0}, {"date": "2026-02-12", "close": 26.89, "volume": 91234.0}, {"date": "2026-02-13", "close": 26.08, "volume": 27887.0}, {"date": "2026-02-16", "close": 25.99, "volume": 16147.0}, {"date": "2026-02-17", "close": 25.95, "volume": 69902.0}, {"date": "2026-02-18", "close": 26.1, "volume": 23816.0}, {"date": "2026-02-19", "close": 26.76, "volume": 32106.0}, {"date": "2026-02-20", "close": 27.46, "volume": 49885.0}, {"date": "2026-02-23", "close": 26.9, "volume": 20610.0}, {"date": "2026-02-24", "close": 27.04, "volume": 19603.0}, {"date": "2026-02-25", "close": 27.89, "volume": 16881.0}, {"date": "2026-02-26", "close": 27.41, "volume": 14125.0}, {"date": "2026-02-27", "close": 27.59, "volume": 12541.0}, {"date": "2026-03-02", "close": 26.82, "volume": 23973.0}, {"date": "2026-03-03", "close": 27.55, "volume": 17490.0}, {"date": "2026-03-04", "close": 25.8, "volume": 23415.0}, {"date": "2026-03-05", "close": 26.45, "volume": 14446.0}, {"date": "2026-03-06", "close": 25.83, "volume": 28998.0}, {"date": "2026-03-09", "close": 23.67, "volume": 78844.0}, {"date": "2026-03-10", "close": 25.31, "volume": 37296.0}, {"date": "2026-03-11", "close": 26.26, "volume": 16704.0}, {"date": "2026-03-12", "close": 25.28, "volume": 39100.0}, {"date": "2026-03-13", "close": 26.06, "volume": 27666.0}, {"date": "2026-03-16", "close": 25.09, "volume": 24398.0}, {"date": "2026-03-17", "close": 24.91, "volume": 12013.0}, {"date": "2026-03-18", "close": 25.47, "volume": 17954.0}, {"date": "2026-03-19", "close": 24.57, "volume": 34620.0}, {"date": "2026-03-20", "close": 24.65, "volume": 20164.0}, {"date": "2026-03-23", "close": 23.47, "volume": 51743.0}, {"date": "2026-03-24", "close": 23.77, "volume": 52425.0}, {"date": "2026-03-25", "close": 25.2, "volume": 37211.0}, {"date": "2026-03-26", "close": 24.97, "volume": 8512.0}, {"date": "2026-03-27", "close": 24.49, "volume": 7400.0}, {"date": "2026-03-30", "close": 24.25, "volume": 14853.0}, {"date": "2026-03-31", "close": 23.75, "volume": 17897.0}, {"date": "2026-04-01", "close": 25.22, "volume": 33598.0}, {"date": "2026-04-02", "close": 24.6, "volume": 28060.0}, {"date": "2026-04-07", "close": 24.86, "volume": 22831.0}, {"date": "2026-04-08", "close": 26.14, "volume": 33143.0}, {"date": "2026-04-09", "close": 25.74, "volume": 21948.0}, {"date": "2026-04-10", "close": 25.57, "volume": 9223.0}, {"date": "2026-04-13", "close": 25.18, "volume": 22453.0}, {"date": "2026-04-14", "close": 26.18, "volume": 19085.0}, {"date": "2026-04-15", "close": 26.6, "volume": 37119.0}, {"date": "2026-04-16", "close": 27.37, "volume": 24329.0}, {"date": "2026-04-17", "close": 27.39, "volume": 74214.0}, {"date": "2026-04-20", "close": 27.19, "volume": 24360.0}, {"date": "2026-04-21", "close": 28.07, "volume": 37009.0}, {"date": "2026-04-22", "close": 27.25, "volume": 21234.0}, {"date": "2026-04-23", "close": 28.38, "volume": 31579.0}, {"date": "2026-04-24", "close": 28.47, "volume": 21414.0}, {"date": "2026-04-27", "close": 27.7, "volume": 14885.0}, {"date": "2026-04-28", "close": 28.13, "volume": 20163.0}, {"date": "2026-04-29", "close": 27.2, "volume": 49279.0}, {"date": "2026-04-30", "close": 26.3, "volume": 37543.0}, {"date": "2026-05-01", "close": 27.82, "volume": 38277.0}, {"date": "2026-05-04", "close": 27.26, "volume": 23046.0}, {"date": "2026-05-05", "close": 27.45, "volume": 12059.0}, {"date": "2026-05-06", "close": 26.86, "volume": 24552.0}, {"date": "2026-05-07", "close": 28.5, "volume": 54910.0}, {"date": "2026-05-08", "close": 27.62, "volume": 31395.0}, {"date": "2026-05-11", "close": 27.22, "volume": 55124.0}, {"date": "2026-05-12", "close": 27.75, "volume": 26109.0}, {"date": "2026-05-13", "close": 27.15, "volume": 33054.0}, {"date": "2026-05-14", "close": 26.41, "volume": 46131.0}, {"date": "2026-05-15", "close": 25.76, "volume": 24291.0}, {"date": "2026-05-18", "close": 24.68, "volume": 40862.0}, {"date": "2026-05-19", "close": 24.37, "volume": 63776.0}, {"date": "2026-05-20", "close": 23.39, "volume": 51910.0}, {"date": "2026-05-21", "close": 24.14, "volume": 58146.0}, {"date": "2026-05-22", "close": 24.69, "volume": 25764.0}, {"date": "2026-05-25", "close": 24.89, "volume": 23699.0}, {"date": "2026-05-26", "close": 24.91, "volume": 38159.0}, {"date": "2026-05-27", "close": 25.1, "volume": 21093.0}, {"date": "2026-05-28", "close": 24.61, "volume": 16162.0}, {"date": "2026-05-29", "close": 25.25, "volume": 14712.0}, {"date": "2026-06-01", "close": 25.25, "volume": 18131.0}, {"date": "2026-06-02", "close": 24.97, "volume": 17827.0}, {"date": "2026-06-03", "close": 26.59, "volume": 43729.0}, {"date": "2026-06-04", "close": 25.43, "volume": 31536.0}, {"date": "2026-06-05", "close": 24.88, "volume": 47637.0}, {"date": "2026-06-09", "close": 23.49, "volume": 41569.0}, {"date": "2026-06-10", "close": 22.33, "volume": 99396.0}, {"date": "2026-06-11", "close": 21.75, "volume": 25059.0}, {"date": "2026-06-12", "close": 22.54, "volume": 47141.0}, {"date": "2026-06-15", "close": 23.79, "volume": 41442.0}, {"date": "2026-06-16", "close": 24.37, "volume": 28914.0}, {"date": "2026-06-17", "close": 24.36, "volume": 8851.0}, {"date": "2026-06-18", "close": 24.09, "volume": 18807.0}, {"date": "2026-06-19", "close": 23.75, "volume": 41902.0}, {"date": "2026-06-22", "close": 23.95, "volume": 31098.0}, {"date": "2026-06-23", "close": 23.03, "volume": 20516.0}, {"date": "2026-06-24", "close": 23.57, "volume": 36478.0}, {"date": "2026-06-25", "close": 23.27, "volume": 33885.0}, {"date": "2026-06-26", "close": 22.07, "volume": 30372.0}, {"date": "2026-06-29", "close": 22.56, "volume": 35711.0}, {"date": "2026-06-30", "close": 22.76, "volume": 25443.0}, {"date": "2026-07-01", "close": 22.53, "volume": 27909.0}, {"date": "2026-07-02", "close": 21.02, "volume": 31603.0}, {"date": "2026-07-03", "close": 20.75, "volume": 21021.0}, {"date": "2026-07-06", "close": 20.89, "volume": 18932.0}, {"date": "2026-07-07", "close": 20.55, "volume": 13668.0}, {"date": "2026-07-08", "close": 19.72, "volume": 34912.0}, {"date": "2026-07-09", "close": 19.65, "volume": 15187.0}, {"date": "2026-07-10", "close": 20.15, "volume": 10201.0}, {"date": "2026-07-13", "close": 19.83, "volume": 80261.0}, {"date": "2026-07-14", "close": 19.29, "volume": 18250.0}, {"date": "2026-07-15", "close": 19.76, "volume": 27821.0}, {"date": "2026-07-16", "close": 19.24, "volume": 34539.0}, {"date": "2026-07-17", "close": 18.1, "volume": 40026.0}, {"date": "2026-07-20", "close": 18.2, "volume": 35169.0}, {"date": "2026-07-21", "close": 18.42, "volume": 65790.0}, {"date": "2026-07-22", "close": 19.05, "volume": 36134.0}, {"date": "2026-07-23", "close": 19.46, "volume": 30807.0}, {"date": "2026-07-24", "close": 19.04, "volume": 28626.0}, {"date": "2026-07-27", "close": 18.995, "volume": 21864.0}, {"date": "2026-07-28", "close": 18.5, "volume": 73764.0}, {"date": "2026-07-29", "close": 18.08, "volume": 36288.0}, {"date": "2026-07-30", "close": 17.78, "volume": 59063.0}, {"date": "2026-07-31", "close": 18.72, "volume": 39110.0}, {"date": "2026-08-03", "close": 18.41, "volume": 33497.0}, {"date": "2026-08-04", "close": 19.27, "volume": 171613.0}, {"date": "2026-08-05", "close": 20.06, "volume": 39112.0}, {"date": "2026-08-06", "close": 20.1, "volume": 27498.0}, {"date": "2026-08-07", "close": 20.19, "volume": 20840.0}, {"date": "2026-08-10", "close": 20.96, "volume": 22802.0}, {"date": "2026-08-11", "close": 21.0, "volume": 33226.0}, {"date": "2026-08-12", "close": 21.17, "volume": 16890.0}, {"date": "2026-08-13", "close": 21.11, "volume": 34901.0}, {"date": "2026-08-14", "close": 20.84, "volume": 28005.0}, {"date": "2026-08-17", "close": 20.9, "volume": 11889.0}, {"date": "2026-08-18", "close": 20.72, "volume": 23527.0}, {"date": "2026-08-19", "close": 20.3, "volume": 11275.0}, {"date": "2026-08-20", "close": 20.71, "volume": 10495.0}, {"date": "2026-08-21", "close": 20.28, "volume": 28391.0}, {"date": "2026-08-24", "close": 20.89, "volume": 77723.0}, {"date": "2026-08-25", "close": 21.34, "volume": 19793.0}, {"date": "2026-08-26", "close": 22.24, "volume": 45790.0}, {"date": "2026-08-27", "close": 22.0, "volume": 175581.0}, {"date": "2026-08-28", "close": 22.04, "volume": 14803.0}, {"date": "2026-08-31", "close": 20.85, "volume": 55818.0}, {"date": "2026-09-01", "close": 20.67, "volume": 26747.0}, {"date": "2026-09-02", "close": 20.14, "volume": 39503.0}, {"date": "2026-09-03", "close": 20.55, "volume": 25187.0}, {"date": "2026-09-04", "close": 20.93, "volume": 18348.0}, {"date": "2026-09-07", "close": 21.06, "volume": 20002.0}, {"date": "2026-09-08", "close": 21.25, "volume": 17224.0}, {"date": "2026-09-09", "close": 21.7, "volume": 20898.0}, {"date": "2026-09-10", "close": 21.27, "volume": 25797.0}, {"date": "2026-09-11", "close": 20.66, "volume": 32369.0}, {"date": "2026-09-14", "close": 19.67, "volume": 38333.0}, {"date": "2026-09-15", "close": 19.5, "volume": 17834.0}, {"date": "2026-09-16", "close": 19.33, "volume": 81972.0}, {"date": "2026-09-17", "close": 19.27, "volume": 24606.0}, {"date": "2026-09-18", "close": 19.68, "volume": 32284.0}], "refreshing": true}