{"ticker": "BWNB", "overview": {"cik": "1630805", "ticker": "BW", "name": "Babcock & Wilcox Enterprises, Inc.", "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "sic": "3433", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105943", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350992", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000071", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0000876661-26-000682", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001630805-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001630805-26-000066", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000817", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082840", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071382", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "FORM S-8", "accession": "0001104659-26-065744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065724", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-21", "title": "FORM S-3ASR", "accession": "0001104659-26-065226", "price_sensitive": false}, {"form": "RW", "date": "2026-05-21", "title": "Form RW", "accession": "0001104659-26-065212", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001630805-26-000053", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "FORM S-3", "accession": "0001104659-26-064745", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000050", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "BWNB", "has_prices": true, "as_of": "2026-07-31", "last": 25.22, "prev_close": 25.24, "change": -0.019999999999999574, "change_pct": -0.000792393026941346, "session_volume": 17228.0, "vwap_5": 25.20096808256015, "vwap_20": 25.14446715266752, "vwap_60": 25.076538354710447, "vwap_250": 23.879341348960256, "high_52w": 25.24, "low_52w": 23.25, "avg_volume_20": 15967.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350992", "src": "13DG", "ticker": "BWNB", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.1% passive stake in BWNB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350992-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350992", "src": "13DG", "ticker": "BWNB", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.1% passive stake in BWNB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350992-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Babcock & Wilcox Enterprises, Inc. 6.50% Senior Notes due 2026", "new_value": "Babcock & Wilcox Enterprises, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001630805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001630805", "applied": 1, "detected_at": "2026-09-10T23:37:43.850736"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105943", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350992", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000071", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0000876661-26-000682", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001630805-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001630805-26-000066", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000817", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082840", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071382", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "FORM S-8", "accession": "0001104659-26-065744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065724", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-21", "title": "FORM S-3ASR", "accession": "0001104659-26-065226", "price_sensitive": false}, {"form": "RW", "date": "2026-05-21", "title": "Form RW", "accession": "0001104659-26-065212", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001630805-26-000053", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "FORM S-3", "accession": "0001104659-26-064745", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000050", "price_sensitive": false}], "performance": {"ticker": "BWNB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-10", "close": 24.6, "volume": null}, {"date": "2021-12-13", "close": 24.64, "volume": null}, {"date": "2021-12-14", "close": 24.53, "volume": null}, {"date": "2021-12-15", "close": 24.505, "volume": null}, {"date": "2021-12-16", "close": 24.565, "volume": null}, {"date": "2021-12-17", "close": 24.7499, "volume": 210261.0}, {"date": "2021-12-20", "close": 24.5, "volume": 162981.0}, {"date": "2021-12-21", "close": 24.54, "volume": 31431.0}, {"date": "2021-12-22", "close": 24.66, "volume": 36362.0}, {"date": "2021-12-23", "close": 24.8, "volume": 155050.0}, {"date": "2021-12-27", "close": 24.84, "volume": 95037.0}, {"date": "2021-12-28", "close": 24.87, "volume": 93954.0}, {"date": "2021-12-29", "close": 24.855, "volume": 55227.0}, {"date": "2021-12-30", "close": 24.88, "volume": 38269.0}, {"date": "2021-12-31", "close": 24.8, "volume": 532046.0}, {"date": "2022-01-03", "close": 24.785, "volume": 31587.0}, {"date": "2022-01-04", "close": 24.78, "volume": 26247.0}, {"date": "2022-01-05", "close": 24.65, "volume": 24872.0}, {"date": "2022-01-06", "close": 24.6, "volume": 25824.0}, {"date": "2022-01-07", "close": 24.6, "volume": 13541.0}, {"date": "2022-01-10", "close": 24.6, "volume": 22548.0}, {"date": "2022-01-11", "close": 24.62, "volume": 21651.0}, {"date": "2022-01-12", "close": 24.74, "volume": 30869.0}, {"date": "2022-01-13", "close": 24.66, "volume": 15969.0}, {"date": "2022-01-14", "close": 24.59, "volume": 23779.0}, {"date": "2022-01-18", "close": 24.6, "volume": 19052.0}, {"date": "2022-01-19", "close": 24.57, "volume": 25118.0}, {"date": "2022-01-20", "close": 24.54, "volume": 17065.0}, {"date": "2022-01-21", "close": 24.6, "volume": 82611.0}, {"date": "2022-01-24", "close": 24.56, "volume": 58741.0}, {"date": "2022-01-25", "close": 24.61, "volume": 24270.0}, {"date": "2022-01-26", "close": 24.44, "volume": 69272.0}, {"date": "2022-01-27", "close": 24.41, "volume": 34241.0}, {"date": "2022-01-28", "close": 24.36, "volume": 39376.0}, {"date": "2022-01-31", "close": 24.35, "volume": 61798.0}, {"date": "2022-02-01", "close": 24.3999, "volume": 11382.0}, {"date": "2022-02-02", "close": 24.35, "volume": 29426.0}, {"date": "2022-02-03", "close": 24.39, "volume": 5183.0}, {"date": "2022-02-04", "close": 24.3219, "volume": 10047.0}, {"date": "2022-02-07", "close": 24.32, "volume": 18358.0}, {"date": "2022-02-08", "close": 24.3, "volume": 12610.0}, {"date": "2022-02-09", "close": 24.273, "volume": 22192.0}, {"date": "2022-02-10", "close": 24.11, "volume": 27711.0}, {"date": "2022-02-11", "close": 23.65, "volume": 16427.0}, {"date": "2022-02-14", "close": 23.63, "volume": 41566.0}, {"date": "2022-02-15", "close": 23.68, "volume": 2298.0}, {"date": "2022-02-16", "close": 23.88, "volume": 6138.0}, {"date": "2022-02-17", "close": 23.96, "volume": 5600.0}, {"date": "2022-02-18", "close": 24.1, "volume": 4401.0}, {"date": "2022-02-22", "close": 24.12, "volume": 13686.0}, {"date": "2022-02-23", "close": 24.26, "volume": 3524.0}, {"date": "2022-02-24", "close": 24.4, "volume": 12596.0}, {"date": "2022-02-25", "close": 24.45, "volume": 4964.0}, {"date": "2022-02-28", "close": 24.16, "volume": 7572.0}, {"date": "2022-03-01", "close": 24.3, "volume": 1074.0}, {"date": "2022-03-02", "close": 24.18, "volume": 6208.0}, {"date": "2022-03-03", "close": 24.07, "volume": 20188.0}, {"date": "2022-03-04", "close": 24.07, "volume": 9732.0}, {"date": "2022-03-07", "close": 24.07, "volume": 3568.0}, {"date": "2022-03-08", "close": 24.24, "volume": 3989.0}, {"date": "2022-03-09", "close": 24.2581, "volume": 8108.0}, {"date": "2022-03-10", "close": 24.45, "volume": 6663.0}, {"date": "2022-03-11", "close": 24.4, "volume": 1460.0}, {"date": "2022-03-14", "close": 23.862, "volume": 8019.0}, {"date": "2022-03-15", "close": 23.83, "volume": 20417.0}, {"date": "2022-03-16", "close": 24.315, "volume": 4975.0}, {"date": "2022-03-17", "close": 23.93, "volume": 18091.0}, {"date": "2022-03-18", "close": 23.975, "volume": 14028.0}, {"date": "2022-03-21", "close": 24.05, "volume": 5878.0}, {"date": "2022-03-22", "close": 23.84, "volume": 51788.0}, {"date": "2022-03-23", "close": 23.78, "volume": 25008.0}, {"date": "2022-03-24", "close": 23.79, "volume": 19140.0}, {"date": "2022-03-25", "close": 23.7141, "volume": 41901.0}, {"date": "2022-03-28", "close": 23.57, "volume": 20656.0}, {"date": "2022-03-29", "close": 23.95, "volume": 45269.0}, {"date": "2022-03-30", "close": 23.84, "volume": 17058.0}, {"date": "2022-03-31", "close": 23.83, "volume": 27630.0}, {"date": "2022-04-01", "close": 23.73, "volume": 21197.0}, {"date": "2022-04-04", "close": 24.5, "volume": 167152.0}, {"date": "2022-04-05", "close": 24.3, "volume": 52347.0}, {"date": "2022-04-06", "close": 24.19, "volume": 35958.0}, {"date": "2022-04-07", "close": 24.37, "volume": 29052.0}, {"date": "2022-04-08", "close": 24.27, "volume": 40787.0}, {"date": "2022-04-11", "close": 24.28, "volume": 22019.0}, {"date": "2022-04-12", "close": 24.46, "volume": 13838.0}, {"date": "2022-04-13", "close": 24.75, "volume": 12276.0}, {"date": "2022-04-14", "close": 24.58, "volume": 3753.0}, {"date": "2022-04-18", "close": 24.42, "volume": 9753.0}, {"date": "2022-04-19", "close": 24.32, "volume": 8212.0}, {"date": "2022-04-20", "close": 24.46, "volume": 23609.0}, {"date": "2022-04-21", "close": 24.39, "volume": 12635.0}, {"date": "2022-04-22", "close": 24.45, "volume": 6968.0}, {"date": "2022-04-25", "close": 24.41, "volume": 8865.0}, {"date": "2022-04-26", "close": 24.3, "volume": 9345.0}, {"date": "2022-04-27", "close": 24.3, "volume": 18774.0}, {"date": "2022-04-28", "close": 24.3, "volume": 46034.0}, {"date": "2022-04-29", "close": 24.71, "volume": 20287.0}, {"date": "2022-05-02", "close": 24.25, "volume": 26911.0}, {"date": "2022-05-03", "close": 24.04, "volume": 23372.0}, {"date": "2022-05-04", "close": 24.04, "volume": 29492.0}, {"date": "2022-05-05", "close": 23.99, "volume": 17255.0}, {"date": "2022-05-06", "close": 23.97, "volume": 4565.0}, {"date": "2022-05-09", "close": 23.82, "volume": 16102.0}, {"date": "2022-05-10", "close": 23.77, "volume": 68541.0}, {"date": "2022-05-11", "close": 22.54, "volume": 56810.0}, {"date": "2022-05-12", "close": 22.158, "volume": 14023.0}, {"date": "2022-05-13", "close": 22.2583, "volume": 27495.0}, {"date": "2022-05-16", "close": 22.64, "volume": 30037.0}, {"date": "2022-05-17", "close": 22.5, "volume": 10371.0}, {"date": "2022-05-18", "close": 22.5495, "volume": 8463.0}, {"date": "2022-05-19", "close": 22.5, "volume": 6986.0}, {"date": "2022-05-20", "close": 22.54, "volume": 6474.0}, {"date": "2022-05-23", "close": 22.66, "volume": 12861.0}, {"date": "2022-05-24", "close": 22.92, "volume": 5432.0}, {"date": "2022-05-25", "close": 23.18, "volume": 12541.0}, {"date": "2022-05-26", "close": 23.2, "volume": 4198.0}, {"date": "2022-05-27", "close": 23.0996, "volume": 14527.0}, {"date": "2022-05-31", "close": 23.45, "volume": 26952.0}, {"date": "2022-06-01", "close": 23.26, "volume": 7580.0}, {"date": "2022-06-02", "close": 23.44, "volume": 22611.0}, {"date": "2022-06-03", "close": 23.25, "volume": 14077.0}, {"date": "2022-06-06", "close": 23.29, "volume": 5000.0}, {"date": "2022-06-07", "close": 23.79, "volume": 9368.0}, {"date": "2022-06-08", "close": 23.7135, "volume": 3392.0}, {"date": "2022-06-09", "close": 23.72, "volume": 2740.0}, {"date": "2022-06-10", "close": 23.52, "volume": 3006.0}, {"date": "2022-06-13", "close": 23.7614, "volume": 4597.0}, {"date": "2022-06-14", "close": 23.02, "volume": 4505.0}, {"date": "2022-06-15", "close": 22.55, "volume": 3673.0}, {"date": "2022-06-16", "close": 22.28, "volume": 6338.0}, {"date": "2022-06-17", "close": 22.32, "volume": 7830.0}, {"date": "2022-06-21", "close": 22.03, "volume": 3758.0}, {"date": "2022-06-22", "close": 22.006, "volume": 4569.0}, {"date": "2022-06-23", "close": 21.76, "volume": 6511.0}, {"date": "2022-06-24", "close": 21.76, "volume": 5595.0}, {"date": "2022-06-27", "close": 21.76, "volume": 13706.0}, {"date": "2022-06-28", "close": 21.68, "volume": 16947.0}, {"date": "2022-06-29", "close": 21.83, "volume": 2953.0}, {"date": "2022-06-30", "close": 21.63, "volume": 9956.0}, {"date": "2022-07-01", "close": 21.76, "volume": 5979.0}, {"date": "2022-07-05", "close": 21.75, "volume": 3559.0}, {"date": "2022-07-06", "close": 21.64, "volume": 4025.0}, {"date": "2022-07-07", "close": 21.67, "volume": 17783.0}, {"date": "2022-07-08", "close": 21.73, "volume": 9708.0}, {"date": "2022-07-11", "close": 21.71, "volume": 6363.0}, {"date": "2022-07-12", "close": 21.7, "volume": 9980.0}, {"date": "2022-07-13", "close": 22.35, "volume": 18986.0}, {"date": "2022-07-14", "close": 22.44, "volume": 5347.0}, {"date": "2022-07-15", "close": 22.81, "volume": 3129.0}, {"date": "2022-07-18", "close": 22.86, "volume": 7294.0}, {"date": "2022-07-19", "close": 22.94, "volume": 12228.0}, {"date": "2022-07-20", "close": 23.217, "volume": 4141.0}, {"date": "2022-07-21", "close": 23.55, "volume": 4626.0}, {"date": "2022-07-22", "close": 23.75, "volume": 540.0}, {"date": "2022-07-25", "close": 23.6, "volume": 6908.0}, {"date": "2022-07-26", "close": 23.2999, "volume": 17335.0}, {"date": "2022-07-27", "close": 23.23, "volume": 6063.0}, {"date": "2022-07-28", "close": 23.3, "volume": 7669.0}, {"date": "2022-07-29", "close": 23.4, "volume": 9015.0}, {"date": "2022-08-01", "close": 23.3801, "volume": 17252.0}, {"date": "2022-08-02", "close": 23.3491, "volume": 12346.0}, {"date": "2022-08-03", "close": 23.3501, "volume": 16392.0}, {"date": "2022-08-04", "close": 23.52, "volume": 23840.0}, {"date": "2022-08-05", "close": 23.55, "volume": 9556.0}, {"date": "2022-08-08", "close": 23.48, "volume": 9227.0}, {"date": "2022-08-09", "close": 23.4, "volume": 8381.0}, {"date": "2022-08-10", "close": 23.4, "volume": 5721.0}, {"date": "2022-08-11", "close": 23.35, "volume": 11708.0}, {"date": "2022-08-12", "close": 23.39, "volume": 10206.0}, {"date": "2022-08-15", "close": 23.64, "volume": 8343.0}, {"date": "2022-08-16", "close": 23.6, "volume": 13752.0}, {"date": "2022-08-17", "close": 23.3601, "volume": 3550.0}, {"date": "2022-08-18", "close": 23.4, "volume": 2071.0}, {"date": "2022-08-19", "close": 23.22, "volume": 9121.0}, {"date": "2022-08-22", "close": 23.1, "volume": 5407.0}, {"date": "2022-08-23", "close": 23.25, "volume": 12177.0}, {"date": "2022-08-24", "close": 23.43, "volume": 25020.0}, {"date": "2022-08-25", "close": 23.53, "volume": 58618.0}, {"date": "2022-08-26", "close": 23.5501, "volume": 38515.0}, {"date": "2022-08-29", "close": 23.575, "volume": 1625.0}, {"date": "2022-08-30", "close": 23.5, "volume": 21892.0}, {"date": "2022-08-31", "close": 23.41, "volume": 9527.0}, {"date": "2022-09-01", "close": 23.45, "volume": 1916.0}, {"date": "2022-09-02", "close": 23.425, "volume": 1412.0}, {"date": "2022-09-06", "close": 23.44, "volume": 5045.0}, {"date": "2022-09-07", "close": 23.35, "volume": 38027.0}, {"date": "2022-09-08", "close": 23.45, "volume": 48006.0}, {"date": "2022-09-09", "close": 23.55, "volume": 19170.0}, {"date": "2022-09-12", "close": 23.52, "volume": 20189.0}, {"date": "2022-09-13", "close": 23.8, "volume": 13488.0}, {"date": "2022-09-14", "close": 23.29, "volume": 13012.0}, {"date": "2022-09-15", "close": 23.06, "volume": 4012.0}, {"date": "2022-09-16", "close": 22.9328, "volume": 9804.0}, {"date": "2022-09-19", "close": 22.85, "volume": 14653.0}, {"date": "2022-09-20", "close": 22.59, "volume": 5284.0}, {"date": "2022-09-21", "close": 22.51, "volume": 6920.0}, {"date": "2022-09-22", "close": 23.24, "volume": 50782.0}, {"date": "2022-09-23", "close": 23.1, "volume": 46811.0}, {"date": "2022-09-26", "close": 22.64, "volume": 18317.0}, {"date": "2022-09-27", "close": 22.86, "volume": 26440.0}, {"date": "2022-09-28", "close": 23.6, "volume": 22890.0}, {"date": "2022-09-29", "close": 23.44, "volume": 18251.0}, {"date": "2022-09-30", "close": 23.92, "volume": 22734.0}, {"date": "2022-10-03", "close": 23.95, "volume": 22105.0}, {"date": "2022-10-04", "close": 23.64, "volume": 13813.0}, {"date": "2022-10-05", "close": 23.59, "volume": 1455.0}, {"date": "2022-10-06", "close": 23.5, "volume": 5868.0}, {"date": "2022-10-07", "close": 23.3, "volume": 7670.0}, {"date": "2022-10-10", "close": 22.95, "volume": 3400.0}, {"date": "2022-10-11", "close": 22.93, "volume": 2191.0}, {"date": "2022-10-12", "close": 22.64, "volume": 6585.0}, {"date": "2022-10-13", "close": 22.85, "volume": 18432.0}, {"date": "2022-10-14", "close": 22.71, "volume": 2148.0}, {"date": "2022-10-17", "close": 22.7951, "volume": 1026.0}, {"date": "2022-10-18", "close": 22.5, "volume": 2270.0}, {"date": "2022-10-19", "close": 22.56, "volume": 3548.0}, {"date": "2022-10-20", "close": 22.15, "volume": 9472.0}, {"date": "2022-10-21", "close": 21.913, "volume": 5410.0}, {"date": "2022-10-24", "close": 21.4403, "volume": 11557.0}, {"date": "2022-10-25", "close": 22.0901, "volume": 3919.0}, {"date": "2022-10-26", "close": 22.0, "volume": 6163.0}, {"date": "2022-10-27", "close": 20.67, "volume": 18508.0}, {"date": "2022-10-28", "close": 20.02, "volume": 21450.0}, {"date": "2022-10-31", "close": 20.69, "volume": 30195.0}, {"date": "2022-11-01", "close": 19.97, "volume": 20140.0}, {"date": "2022-11-02", "close": 20.09, "volume": 9936.0}, {"date": "2022-11-03", "close": 18.9217, "volume": 15781.0}, {"date": "2022-11-04", "close": 18.75, "volume": 27030.0}, {"date": "2022-11-07", "close": 19.5751, "volume": 7896.0}, {"date": "2022-11-08", "close": 20.3, "volume": 28977.0}, {"date": "2022-11-09", "close": 19.99, "volume": 10768.0}, {"date": "2022-11-10", "close": 20.49, "volume": 9490.0}, {"date": "2022-11-11", "close": 20.25, "volume": 13648.0}, {"date": "2022-11-14", "close": 20.98, "volume": 18646.0}, {"date": "2022-11-15", "close": 20.4, "volume": 21628.0}, {"date": "2022-11-16", "close": 20.96, "volume": 27477.0}, {"date": "2022-11-17", "close": 20.96, "volume": 13037.0}, {"date": "2022-11-18", "close": 20.9122, "volume": 11281.0}, {"date": "2022-11-21", "close": 21.05, "volume": 10267.0}, {"date": "2022-11-22", "close": 21.25, "volume": 11938.0}, {"date": "2022-11-23", "close": 21.6, "volume": 9006.0}, {"date": "2022-11-25", "close": 21.505, "volume": 1930.0}, {"date": "2022-11-28", "close": 21.41, "volume": 11352.0}, {"date": "2022-11-29", "close": 21.1, "volume": 6677.0}, {"date": "2022-11-30", "close": 20.95, "volume": 9057.0}, {"date": "2022-12-01", "close": 21.32, "volume": 9707.0}, {"date": "2022-12-02", "close": 21.73, "volume": 4087.0}, {"date": "2022-12-05", "close": 21.5, "volume": 16940.0}, {"date": "2022-12-06", "close": 21.02, "volume": 7471.0}, {"date": "2022-12-07", "close": 20.8501, "volume": 9045.0}, {"date": "2022-12-08", "close": 21.43, "volume": 13250.0}, {"date": "2022-12-09", "close": 21.18, "volume": 12827.0}, {"date": "2022-12-12", "close": 20.3, "volume": 34008.0}, {"date": "2022-12-13", "close": 20.94, "volume": 21653.0}, {"date": "2022-12-14", "close": 20.56, "volume": 9020.0}, {"date": "2022-12-15", "close": 20.1, "volume": 4406.0}, {"date": "2022-12-16", "close": 20.125, "volume": 7807.0}, {"date": "2022-12-19", "close": 20.07, "volume": 17944.0}, {"date": "2022-12-20", "close": 20.25, "volume": 19987.0}, {"date": "2022-12-21", "close": 20.43, "volume": 11290.0}, {"date": "2022-12-22", "close": 20.03, "volume": 20331.0}, {"date": "2022-12-23", "close": 20.2501, "volume": 29843.0}, {"date": "2022-12-27", "close": 20.555, "volume": 16247.0}, {"date": "2022-12-28", "close": 20.49, "volume": 11172.0}, {"date": "2022-12-29", "close": 20.5202, "volume": 9565.0}, {"date": "2022-12-30", "close": 20.64, "volume": 10650.0}, {"date": "2023-01-03", "close": 21.15, "volume": 9043.0}, {"date": "2023-01-04", "close": 21.43, "volume": 8206.0}, {"date": "2023-01-05", "close": 21.37, "volume": 12953.0}, {"date": "2023-01-06", "close": 21.91, "volume": 5622.0}, {"date": "2023-01-09", "close": 21.3, "volume": 15406.0}, {"date": "2023-01-10", "close": 21.79, "volume": 10390.0}, {"date": "2023-01-11", "close": 21.68, "volume": 12784.0}, {"date": "2023-01-12", "close": 21.63, "volume": 23954.0}, {"date": "2023-01-13", "close": 22.38, "volume": 14792.0}, {"date": "2023-01-17", "close": 22.7, "volume": 15751.0}, {"date": "2023-01-18", "close": 22.5, "volume": 25391.0}, {"date": "2023-01-19", "close": 22.5, "volume": 4852.0}, {"date": "2023-01-20", "close": 22.51, "volume": 4663.0}, {"date": "2023-01-23", "close": 23.07, "volume": 9430.0}, {"date": "2023-01-24", "close": 23.0, "volume": 4191.0}, {"date": "2023-01-25", "close": 22.9142, "volume": 501.0}, {"date": "2023-01-26", "close": 22.5, "volume": 7069.0}, {"date": "2023-01-27", "close": 22.28, "volume": 12517.0}, {"date": "2023-01-30", "close": 22.38, "volume": 7869.0}, {"date": "2023-01-31", "close": 22.58, "volume": 13966.0}, {"date": "2023-02-01", "close": 22.83, "volume": 5943.0}, {"date": "2023-02-02", "close": 23.37, "volume": 6530.0}, {"date": "2023-02-03", "close": 23.41, "volume": 7537.0}, {"date": "2023-02-06", "close": 22.98, "volume": 3911.0}, {"date": "2023-02-07", "close": 22.63, "volume": 6355.0}, {"date": "2023-02-08", "close": 22.3385, "volume": 39712.0}, {"date": "2023-02-09", "close": 22.4022, "volume": 4726.0}, {"date": "2023-02-10", "close": 22.0, "volume": 10779.0}, {"date": "2023-02-13", "close": 22.28, "volume": 11108.0}, {"date": "2023-02-14", "close": 21.96, "volume": 11007.0}, {"date": "2023-02-15", "close": 22.375, "volume": 11395.0}, {"date": "2023-02-16", "close": 22.3033, "volume": 6003.0}, {"date": "2023-02-17", "close": 22.55, "volume": 2348.0}, {"date": "2023-02-21", "close": 22.5, "volume": 9838.0}, {"date": "2023-02-22", "close": 22.29, "volume": 8734.0}, {"date": "2023-02-23", "close": 22.98, "volume": 3003.0}, {"date": "2023-02-24", "close": 22.63, "volume": 5860.0}, {"date": "2023-02-27", "close": 22.46, "volume": 4630.0}, {"date": "2023-02-28", "close": 22.75, "volume": 18350.0}, {"date": "2023-03-01", "close": 22.12, "volume": 5282.0}, {"date": "2023-03-02", "close": 22.59, "volume": 10948.0}, {"date": "2023-03-03", "close": 22.33, "volume": 7290.0}, {"date": "2023-03-06", "close": 22.4, "volume": 9952.0}, {"date": "2023-03-07", "close": 22.21, "volume": 5510.0}, {"date": "2023-03-08", "close": 22.35, "volume": 3291.0}, {"date": "2023-03-09", "close": 22.22, "volume": 4995.0}, {"date": "2023-03-10", "close": 21.6995, "volume": 13028.0}, {"date": "2023-03-13", "close": 21.8994, "volume": 13689.0}, {"date": "2023-03-14", "close": 21.7, "volume": 2582.0}, {"date": "2023-03-15", "close": 22.0, "volume": 5627.0}, {"date": "2023-03-16", "close": 21.57, "volume": 8609.0}, {"date": "2023-03-17", "close": 20.7704, "volume": 2024.0}, {"date": "2023-03-20", "close": 21.12, "volume": 6844.0}, {"date": "2023-03-21", "close": 21.0, "volume": 3146.0}, {"date": "2023-03-22", "close": 20.26, "volume": 18753.0}, {"date": "2023-03-23", "close": 19.88, "volume": 31906.0}, {"date": "2023-03-24", "close": 20.075, "volume": 16670.0}, {"date": "2023-03-27", "close": 20.345, "volume": 12175.0}, {"date": "2023-03-28", "close": 20.25, "volume": 10179.0}, {"date": "2023-03-29", "close": 20.37, "volume": 8921.0}, {"date": "2023-03-30", "close": 20.6, "volume": 5859.0}, {"date": "2023-03-31", "close": 21.67, "volume": 34484.0}, {"date": "2023-04-03", "close": 21.605, "volume": 10890.0}, {"date": "2023-04-04", "close": 21.6526, "volume": 10170.0}, {"date": "2023-04-05", "close": 21.2, "volume": 6079.0}, {"date": "2023-04-06", "close": 21.27, "volume": 8259.0}, {"date": "2023-04-10", "close": 21.77, "volume": 8678.0}, {"date": "2023-04-11", "close": 21.92, "volume": 3214.0}, {"date": "2023-04-12", "close": 21.57, "volume": 4368.0}, {"date": "2023-04-13", "close": 21.42, "volume": 4750.0}, {"date": "2023-04-14", "close": 21.74, "volume": 3088.0}, {"date": "2023-04-17", "close": 21.56, "volume": 12630.0}, {"date": "2023-04-18", "close": 21.4983, "volume": 9137.0}, {"date": "2023-04-19", "close": 21.435, "volume": 12910.0}, {"date": "2023-04-20", "close": 21.5, "volume": 18735.0}, {"date": "2023-04-21", "close": 21.49, "volume": 9108.0}, {"date": "2023-04-24", "close": 21.68, "volume": 5970.0}, {"date": "2023-04-25", "close": 21.53, "volume": 6507.0}, {"date": "2023-04-26", "close": 21.52, "volume": 7085.0}, {"date": "2023-04-27", "close": 21.28, "volume": 5316.0}, {"date": "2023-04-28", "close": 21.48, "volume": 22756.0}, {"date": "2023-05-01", "close": 21.28, "volume": 27985.0}, {"date": "2023-05-02", "close": 21.57, "volume": 5927.0}, {"date": "2023-05-03", "close": 21.35, "volume": 6947.0}, {"date": "2023-05-04", "close": 20.94, "volume": 14953.0}, {"date": "2023-05-05", "close": 21.0021, "volume": 15423.0}, {"date": "2023-05-08", "close": 20.6, "volume": 32546.0}, {"date": "2023-05-09", "close": 20.696, "volume": 16309.0}, {"date": "2023-05-10", "close": 21.09, "volume": 8601.0}, {"date": "2023-05-11", "close": 20.62, "volume": 10180.0}, {"date": "2023-05-12", "close": 20.58, "volume": 8820.0}, {"date": "2023-05-15", "close": 21.125, "volume": 7671.0}, {"date": "2023-05-16", "close": 20.98, "volume": 6133.0}, {"date": "2023-05-17", "close": 20.84, "volume": 5435.0}, {"date": "2023-05-18", "close": 20.76, "volume": 5088.0}, {"date": "2023-05-19", "close": 20.8099, "volume": 771.0}, {"date": "2023-05-22", "close": 20.96, "volume": 5027.0}, {"date": "2023-05-23", "close": 20.73, "volume": 13306.0}, {"date": "2023-05-24", "close": 20.45, "volume": 9415.0}, {"date": "2023-05-25", "close": 20.2, "volume": 12954.0}, {"date": "2023-05-26", "close": 20.7194, "volume": 2818.0}, {"date": "2023-05-30", "close": 20.99, "volume": 4585.0}, {"date": "2023-05-31", "close": 21.11, "volume": 15786.0}, {"date": "2023-06-01", "close": 21.28, "volume": 3028.0}, {"date": "2023-06-02", "close": 20.97, "volume": 10321.0}, {"date": "2023-06-05", "close": 21.12, "volume": 18694.0}, {"date": "2023-06-06", "close": 21.0775, "volume": 8090.0}, {"date": "2023-06-07", "close": 21.01, "volume": 8708.0}, {"date": "2023-06-08", "close": 21.2101, "volume": 1591.0}, {"date": "2023-06-09", "close": 21.25, "volume": 4463.0}, {"date": "2023-06-12", "close": 21.03, "volume": 13734.0}, {"date": "2023-06-13", "close": 20.88, "volume": 29784.0}, {"date": "2023-06-14", "close": 20.7, "volume": 4808.0}, {"date": "2023-06-15", "close": 20.61, "volume": 14974.0}, {"date": "2023-06-16", "close": 20.85, "volume": 3698.0}, {"date": "2023-06-20", "close": 21.0, "volume": 9367.0}, {"date": "2023-06-21", "close": 21.04, "volume": 10832.0}, {"date": "2023-06-22", "close": 21.04, "volume": 11973.0}, {"date": "2023-06-23", "close": 21.05, "volume": 5214.0}, {"date": "2023-06-26", "close": 21.0, "volume": 4031.0}, {"date": "2023-06-27", "close": 20.87, "volume": 7651.0}, {"date": "2023-06-28", "close": 21.0, "volume": 13252.0}, {"date": "2023-06-29", "close": 21.134, "volume": 4540.0}, {"date": "2023-06-30", "close": 21.4, "volume": 23796.0}, {"date": "2023-07-03", "close": 21.48, "volume": 9763.0}, {"date": "2023-07-05", "close": 21.02, "volume": 12728.0}, {"date": "2023-07-06", "close": 21.0895, "volume": 8250.0}, {"date": "2023-07-07", "close": 21.26, "volume": 21896.0}, {"date": "2023-07-10", "close": 21.25, "volume": 10074.0}, {"date": "2023-07-11", "close": 21.22, "volume": 8966.0}, {"date": "2023-07-12", "close": 21.27, "volume": 9780.0}, {"date": "2023-07-13", "close": 21.25, "volume": 15246.0}, {"date": "2023-07-14", "close": 21.25, "volume": 11956.0}, {"date": "2023-07-17", "close": 21.05, "volume": 18147.0}, {"date": "2023-07-18", "close": 21.17, "volume": 6423.0}, {"date": "2023-07-19", "close": 21.16, "volume": 14688.0}, {"date": "2023-07-20", "close": 21.15, "volume": 6481.0}, {"date": "2023-07-21", "close": 21.13, "volume": 2429.0}, {"date": "2023-07-24", "close": 21.19, "volume": 12393.0}, {"date": "2023-07-25", "close": 21.14, "volume": 13450.0}, {"date": "2023-07-26", "close": 21.3599, "volume": 7560.0}, {"date": "2023-07-27", "close": 21.3, "volume": 4972.0}, {"date": "2023-07-28", "close": 21.13, "volume": 10810.0}, {"date": "2023-07-31", "close": 21.01, "volume": 8827.0}, {"date": "2023-08-01", "close": 21.0, "volume": 20015.0}, {"date": "2023-08-02", "close": 21.0, "volume": 12592.0}, {"date": "2023-08-03", "close": 20.7499, "volume": 31409.0}, {"date": "2023-08-04", "close": 20.6766, "volume": 15063.0}, {"date": "2023-08-07", "close": 20.7, "volume": 10455.0}, {"date": "2023-08-08", "close": 20.65, "volume": 23844.0}, {"date": "2023-08-09", "close": 20.84, "volume": 8486.0}, {"date": "2023-08-10", "close": 20.8825, "volume": 3488.0}, {"date": "2023-08-11", "close": 20.98, "volume": 19451.0}, {"date": "2023-08-14", "close": 21.05, "volume": 14451.0}, {"date": "2023-08-15", "close": 21.1101, "volume": 2436.0}, {"date": "2023-08-16", "close": 21.05, "volume": 4451.0}, {"date": "2023-08-17", "close": 20.89, "volume": 10152.0}, {"date": "2023-08-18", "close": 20.9, "volume": 1913.0}, {"date": "2023-08-21", "close": 20.99, "volume": 10803.0}, {"date": "2023-08-22", "close": 21.02, "volume": 7258.0}, {"date": "2023-08-23", "close": 20.75, "volume": 18142.0}, {"date": "2023-08-24", "close": 20.4, "volume": 24764.0}, {"date": "2023-08-25", "close": 20.68, "volume": 11145.0}, {"date": "2023-08-28", "close": 20.91, "volume": 4481.0}, {"date": "2023-08-29", "close": 20.76, "volume": 141080.0}, {"date": "2023-08-30", "close": 20.96, "volume": 7910.0}, {"date": "2023-08-31", "close": 21.0, "volume": 20270.0}, {"date": "2023-09-01", "close": 20.9999, "volume": 5220.0}, {"date": "2023-09-05", "close": 21.0, "volume": 15412.0}, {"date": "2023-09-06", "close": 20.86, "volume": 17467.0}, {"date": "2023-09-07", "close": 21.0994, "volume": 11870.0}, {"date": "2023-09-08", "close": 21.15, "volume": 3111.0}, {"date": "2023-09-11", "close": 20.91, "volume": 7754.0}, {"date": "2023-09-12", "close": 21.0, "volume": 4592.0}, {"date": "2023-09-13", "close": 20.94, "volume": 14947.0}, {"date": "2023-09-14", "close": 20.9, "volume": 4351.0}, {"date": "2023-09-15", "close": 21.0, "volume": 5209.0}, {"date": "2023-09-18", "close": 20.9885, "volume": 3558.0}, {"date": "2023-09-19", "close": 20.99, "volume": 13521.0}, {"date": "2023-09-20", "close": 20.83, "volume": 10176.0}, {"date": "2023-09-21", "close": 20.51, "volume": 4986.0}, {"date": "2023-09-22", "close": 20.54, "volume": 7210.0}, {"date": "2023-09-25", "close": 20.6914, "volume": 4867.0}, {"date": "2023-09-26", "close": 20.6798, "volume": 4122.0}, {"date": "2023-09-27", "close": 20.62, "volume": 10102.0}, {"date": "2023-09-28", "close": 20.6, "volume": 9154.0}, {"date": "2023-09-29", "close": 20.85, "volume": 28431.0}, {"date": "2023-10-02", "close": 20.32, "volume": 13525.0}, {"date": "2023-10-03", "close": 20.0, "volume": 23093.0}, {"date": "2023-10-04", "close": 20.0, "volume": 24173.0}, {"date": "2023-10-05", "close": 19.94, "volume": 2552.0}, {"date": "2023-10-06", "close": 19.6, "volume": 38102.0}, {"date": "2023-10-09", "close": 18.75, "volume": 31170.0}, {"date": "2023-10-10", "close": 18.48, "volume": 20841.0}, {"date": "2023-10-11", "close": 18.5, "volume": 18911.0}, {"date": "2023-10-12", "close": 18.95, "volume": 12457.0}, {"date": "2023-10-13", "close": 18.89, "volume": 25325.0}, {"date": "2023-10-16", "close": 18.8085, "volume": 19189.0}, {"date": "2023-10-17", "close": 18.5, "volume": 54000.0}, {"date": "2023-10-18", "close": 18.55, "volume": 12123.0}, {"date": "2023-10-19", "close": 18.5, "volume": 5286.0}, {"date": "2023-10-20", "close": 18.36, "volume": 6598.0}, {"date": "2023-10-23", "close": 18.3001, "volume": 12337.0}, {"date": "2023-10-24", "close": 18.35, "volume": 14564.0}, {"date": "2023-10-25", "close": 18.46, "volume": 3796.0}, {"date": "2023-10-26", "close": 18.4, "volume": 2709.0}, {"date": "2023-10-27", "close": 18.32, "volume": 4832.0}, {"date": "2023-10-30", "close": 18.39, "volume": 7793.0}, {"date": "2023-10-31", "close": 19.22, "volume": 21571.0}, {"date": "2023-11-01", "close": 18.9, "volume": 11731.0}, {"date": "2023-11-02", "close": 19.1801, "volume": 4958.0}, {"date": "2023-11-03", "close": 19.75, "volume": 8355.0}, {"date": "2023-11-06", "close": 19.34, "volume": 16330.0}, {"date": "2023-11-07", "close": 18.5565, "volume": 11072.0}, {"date": "2023-11-08", "close": 18.62, "volume": 15324.0}, {"date": "2023-11-09", "close": 18.97, "volume": 11834.0}, {"date": "2023-11-10", "close": 16.08, "volume": 130895.0}, {"date": "2023-11-13", "close": 15.92, "volume": 144986.0}, {"date": "2023-11-14", "close": 16.3797, "volume": 126720.0}, {"date": "2023-11-15", "close": 16.98, "volume": 29874.0}, {"date": "2023-11-16", "close": 17.23, "volume": 43032.0}, {"date": "2023-11-17", "close": 18.33, "volume": 26516.0}, {"date": "2023-11-20", "close": 18.64, "volume": 25466.0}, {"date": "2023-11-21", "close": 18.27, "volume": 22817.0}, {"date": "2023-11-22", "close": 18.1, "volume": 6973.0}, {"date": "2023-11-24", "close": 18.2714, "volume": 3593.0}, {"date": "2023-11-27", "close": 18.74, "volume": 15489.0}, {"date": "2023-11-28", "close": 18.32, "volume": 17148.0}, {"date": "2023-11-29", "close": 17.87, "volume": 52973.0}, {"date": "2023-11-30", "close": 17.9, "volume": 15459.0}, {"date": "2023-12-01", "close": 18.4399, "volume": 7323.0}, {"date": "2023-12-04", "close": 18.57, "volume": 12235.0}, {"date": "2023-12-05", "close": 17.95, "volume": 19275.0}, {"date": "2023-12-06", "close": 17.78, "volume": 25722.0}, {"date": "2023-12-07", "close": 17.91, "volume": 6976.0}, {"date": "2023-12-08", "close": 17.76, "volume": 8688.0}, {"date": "2023-12-11", "close": 17.8197, "volume": 18608.0}, {"date": "2023-12-12", "close": 17.88, "volume": 11485.0}, {"date": "2023-12-13", "close": 18.06, "volume": 33324.0}, {"date": "2023-12-14", "close": 17.6, "volume": 22807.0}, {"date": "2023-12-15", "close": 17.58, "volume": 29931.0}, {"date": "2023-12-18", "close": 17.45, "volume": 19484.0}, {"date": "2023-12-19", "close": 17.6, "volume": 12075.0}, {"date": "2023-12-20", "close": 17.51, "volume": 29615.0}, {"date": "2023-12-21", "close": 17.22, "volume": 31751.0}, {"date": "2023-12-22", "close": 17.22, "volume": 17606.0}, {"date": "2023-12-26", "close": 17.23, "volume": 17064.0}, {"date": "2023-12-27", "close": 17.01, "volume": 21872.0}, {"date": "2023-12-28", "close": 16.75, "volume": 23995.0}, {"date": "2023-12-29", "close": 16.26, "volume": 32326.0}, {"date": "2024-01-02", "close": 17.225, "volume": 17400.0}, {"date": "2024-01-03", "close": 17.2999, "volume": 9508.0}, {"date": "2024-01-04", "close": 17.33, "volume": 7798.0}, {"date": "2024-01-05", "close": 17.3832, "volume": 7522.0}, {"date": "2024-01-08", "close": 17.41, "volume": 16899.0}, {"date": "2024-01-09", "close": 17.16, "volume": 58551.0}, {"date": "2024-01-10", "close": 17.165, "volume": 15027.0}, {"date": "2024-01-11", "close": 17.2703, "volume": 19800.0}, {"date": "2024-01-12", "close": 17.3, "volume": 34468.0}, {"date": "2024-01-16", "close": 17.22, "volume": 36368.0}, {"date": "2024-01-17", "close": 17.28, "volume": 13945.0}, {"date": "2024-01-18", "close": 17.33, "volume": 12306.0}, {"date": "2024-01-19", "close": 17.17, "volume": 30401.0}, {"date": "2024-01-22", "close": 16.76, "volume": 34268.0}, {"date": "2024-01-23", "close": 16.83, "volume": 22701.0}, {"date": "2024-01-24", "close": 16.65, "volume": 19208.0}, {"date": "2024-01-25", "close": 16.74, "volume": 18385.0}, {"date": "2024-01-26", "close": 16.75, "volume": 14276.0}, {"date": "2024-01-29", "close": 16.8, "volume": 10716.0}, {"date": "2024-01-30", "close": 16.73, "volume": 10130.0}, {"date": "2024-01-31", "close": 16.69, "volume": 12377.0}, {"date": "2024-02-01", "close": 16.78, "volume": 13360.0}, {"date": "2024-02-02", "close": 16.75, "volume": 7455.0}, {"date": "2024-02-05", "close": 16.79, "volume": 9756.0}, {"date": "2024-02-06", "close": 16.81, "volume": 8272.0}, {"date": "2024-02-07", "close": 16.755, "volume": 9053.0}, {"date": "2024-02-08", "close": 16.83, "volume": 7129.0}, {"date": "2024-02-09", "close": 16.83, "volume": 6153.0}, {"date": "2024-02-12", "close": 16.76, "volume": 18339.0}, {"date": "2024-02-13", "close": 16.7099, "volume": 11868.0}, {"date": "2024-02-14", "close": 16.83, "volume": 1472.0}, {"date": "2024-02-15", "close": 16.45, "volume": 20941.0}, {"date": "2024-02-16", "close": 16.62, "volume": 3040.0}, {"date": "2024-02-20", "close": 16.7, "volume": 13233.0}, {"date": "2024-02-21", "close": 16.68, "volume": 5172.0}, {"date": "2024-02-22", "close": 16.63, "volume": 10388.0}, {"date": "2024-02-23", "close": 16.5547, "volume": 7050.0}, {"date": "2024-02-26", "close": 16.55, "volume": 7420.0}, {"date": "2024-02-27", "close": 16.39, "volume": 14961.0}, {"date": "2024-02-28", "close": 16.4, "volume": 6357.0}, {"date": "2024-02-29", "close": 16.16, "volume": 16926.0}, {"date": "2024-03-01", "close": 16.215, "volume": 5079.0}, {"date": "2024-03-04", "close": 16.21, "volume": 8620.0}, {"date": "2024-03-05", "close": 16.23, "volume": 19695.0}, {"date": "2024-03-06", "close": 16.61, "volume": 40899.0}, {"date": "2024-03-07", "close": 16.96, "volume": 36930.0}, {"date": "2024-03-08", "close": 17.1, "volume": 17239.0}, {"date": "2024-03-11", "close": 17.04, "volume": 13294.0}, {"date": "2024-03-12", "close": 16.9962, "volume": 37649.0}, {"date": "2024-03-13", "close": 16.87, "volume": 24508.0}, {"date": "2024-03-14", "close": 16.46, "volume": 13448.0}, {"date": "2024-03-15", "close": 14.5, "volume": 171337.0}, {"date": "2024-03-18", "close": 11.66, "volume": 138836.0}, {"date": "2024-03-19", "close": 11.31, "volume": 91366.0}, {"date": "2024-03-20", "close": 12.37, "volume": 128260.0}, {"date": "2024-03-21", "close": 12.33, "volume": 42136.0}, {"date": "2024-03-22", "close": 13.54, "volume": 93052.0}, {"date": "2024-03-25", "close": 14.55, "volume": 34846.0}, {"date": "2024-03-26", "close": 14.25, "volume": 35857.0}, {"date": "2024-03-27", "close": 13.9, "volume": 43636.0}, {"date": "2024-03-28", "close": 13.94, "volume": 16535.0}, {"date": "2024-04-01", "close": 14.55, "volume": 28130.0}, {"date": "2024-04-02", "close": 14.6, "volume": 15894.0}, {"date": "2024-04-03", "close": 14.41, "volume": 22705.0}, {"date": "2024-04-04", "close": 14.72, "volume": 12108.0}, {"date": "2024-04-05", "close": 14.77, "volume": 10310.0}, {"date": "2024-04-08", "close": 14.21, "volume": 23909.0}, {"date": "2024-04-09", "close": 14.27, "volume": 32791.0}, {"date": "2024-04-10", "close": 13.67, "volume": 32782.0}, {"date": "2024-04-11", "close": 14.14, "volume": 38773.0}, {"date": "2024-04-12", "close": 14.2, "volume": 15235.0}, {"date": "2024-04-15", "close": 14.06, "volume": 36520.0}, {"date": "2024-04-16", "close": 14.14, "volume": 19397.0}, {"date": "2024-04-17", "close": 13.95, "volume": 16936.0}, {"date": "2024-04-18", "close": 14.12, "volume": 12069.0}, {"date": "2024-04-19", "close": 14.28, "volume": 4278.0}, {"date": "2024-04-22", "close": 14.24, "volume": 16748.0}, {"date": "2024-04-23", "close": 13.86, "volume": 53598.0}, {"date": "2024-04-24", "close": 14.28, "volume": 43044.0}, {"date": "2024-04-25", "close": 14.13, "volume": 9131.0}, {"date": "2024-04-26", "close": 14.28, "volume": 12543.0}, {"date": "2024-04-29", "close": 15.69, "volume": 40986.0}, {"date": "2024-04-30", "close": 16.58, "volume": 48485.0}, {"date": "2024-05-01", "close": 16.08, "volume": 15680.0}, {"date": "2024-05-02", "close": 16.7, "volume": 10820.0}, {"date": "2024-05-03", "close": 17.4, "volume": 31017.0}, {"date": "2024-05-06", "close": 17.45, "volume": 25167.0}, {"date": "2024-05-07", "close": 17.15, "volume": 42816.0}, {"date": "2024-05-08", "close": 17.12, "volume": 54365.0}, {"date": "2024-05-09", "close": 17.055, "volume": 88561.0}, {"date": "2024-05-10", "close": 17.15, "volume": 43384.0}, {"date": "2024-05-13", "close": 17.45, "volume": 105305.0}, {"date": "2024-05-14", "close": 17.43, "volume": 67027.0}, {"date": "2024-05-15", "close": 17.89, "volume": 51446.0}, {"date": "2024-05-16", "close": 18.69, "volume": 33628.0}, {"date": "2024-05-17", "close": 18.74, "volume": 14962.0}, {"date": "2024-05-20", "close": 19.19, "volume": 32491.0}, {"date": "2024-05-21", "close": 18.81, "volume": 17219.0}, {"date": "2024-05-22", "close": 18.59, "volume": 34105.0}, {"date": "2024-05-23", "close": 18.57, "volume": 25158.0}, {"date": "2024-05-24", "close": 18.69, "volume": 6825.0}, {"date": "2024-05-28", "close": 18.95, "volume": 8686.0}, {"date": "2024-05-29", "close": 19.1687, "volume": 12445.0}, {"date": "2024-05-30", "close": 19.23, "volume": 2933.0}, {"date": "2024-05-31", "close": 20.78, "volume": 146751.0}, {"date": "2024-06-03", "close": 20.78, "volume": 77666.0}, {"date": "2024-06-04", "close": 20.63, "volume": 50373.0}, {"date": "2024-06-05", "close": 20.44, "volume": 25701.0}, {"date": "2024-06-06", "close": 20.51, "volume": 10325.0}, {"date": "2024-06-07", "close": 20.46, "volume": 13550.0}, {"date": "2024-06-10", "close": 20.23, "volume": 17971.0}, {"date": "2024-06-11", "close": 20.01, "volume": 17729.0}, {"date": "2024-06-12", "close": 20.09, "volume": 19570.0}, {"date": "2024-06-13", "close": 19.89, "volume": 12138.0}, {"date": "2024-06-14", "close": 19.98, "volume": 13960.0}, {"date": "2024-06-17", "close": 19.86, "volume": 6826.0}, {"date": "2024-06-18", "close": 20.12, "volume": 9034.0}, {"date": "2024-06-20", "close": 20.09, "volume": 5546.0}, {"date": "2024-06-21", "close": 20.28, "volume": 6593.0}, {"date": "2024-06-24", "close": 20.25, "volume": 3441.0}, {"date": "2024-06-25", "close": 19.93, "volume": 7799.0}, {"date": "2024-06-26", "close": 19.59, "volume": 10644.0}, {"date": "2024-06-27", "close": 19.31, "volume": 15186.0}, {"date": "2024-06-28", "close": 17.27, "volume": 171115.0}, {"date": "2024-07-01", "close": 18.68, "volume": 77053.0}, {"date": "2024-07-02", "close": 19.61, "volume": 30016.0}, {"date": "2024-07-03", "close": 19.8, "volume": 32323.0}, {"date": "2024-07-05", "close": 19.93, "volume": 5983.0}, {"date": "2024-07-08", "close": 19.86, "volume": 17755.0}, {"date": "2024-07-09", "close": 19.66, "volume": 9648.0}, {"date": "2024-07-10", "close": 19.97, "volume": 14419.0}, {"date": "2024-07-11", "close": 20.22, "volume": 19299.0}, {"date": "2024-07-12", "close": 20.75, "volume": 20840.0}, {"date": "2024-07-15", "close": 19.95, "volume": 28794.0}, {"date": "2024-07-16", "close": 19.91, "volume": 12716.0}, {"date": "2024-07-17", "close": 19.89, "volume": 12174.0}, {"date": "2024-07-18", "close": 19.89, "volume": 12480.0}, {"date": "2024-07-19", "close": 19.86, "volume": 21955.0}, {"date": "2024-07-22", "close": 19.98, "volume": 18148.0}, {"date": "2024-07-23", "close": 20.14, "volume": 7869.0}, {"date": "2024-07-24", "close": 20.22, "volume": 12669.0}, {"date": "2024-07-25", "close": 20.29, "volume": 6405.0}, {"date": "2024-07-26", "close": 20.34, "volume": 3942.0}, {"date": "2024-07-29", "close": 20.34, "volume": 7275.0}, {"date": "2024-07-30", "close": 20.29, "volume": 3434.0}, {"date": "2024-07-31", "close": 20.33, "volume": 10901.0}, {"date": "2024-08-01", "close": 20.33, "volume": 8745.0}, {"date": "2024-08-02", "close": 20.11, "volume": 15031.0}, {"date": "2024-08-05", "close": 19.56, "volume": 28159.0}, {"date": "2024-08-06", "close": 19.62, "volume": 19927.0}, {"date": "2024-08-07", "close": 19.71, "volume": 1571.0}, {"date": "2024-08-08", "close": 19.71, "volume": 16356.0}, {"date": "2024-08-09", "close": 20.03, "volume": 29802.0}, {"date": "2024-08-12", "close": 19.29, "volume": 48944.0}, {"date": "2024-08-13", "close": 19.34, "volume": 32039.0}, {"date": "2024-08-14", "close": 19.15, "volume": 40179.0}, {"date": "2024-08-15", "close": 18.67, "volume": 47140.0}, {"date": "2024-08-16", "close": 18.9, "volume": 17674.0}, {"date": "2024-08-19", "close": 18.87, "volume": 17004.0}, {"date": "2024-08-20", "close": 18.83, "volume": 11611.0}, {"date": "2024-08-21", "close": 18.8, "volume": 32593.0}, {"date": "2024-08-22", "close": 18.95, "volume": 14128.0}, {"date": "2024-08-23", "close": 19.35, "volume": 13579.0}, {"date": "2024-08-26", "close": 19.2, "volume": 9900.0}, {"date": "2024-08-27", "close": 19.63, "volume": 9562.0}, {"date": "2024-08-28", "close": 19.6255, "volume": 16220.0}, {"date": "2024-08-29", "close": 19.61, "volume": 10934.0}, {"date": "2024-08-30", "close": 19.54, "volume": 14966.0}, {"date": "2024-09-03", "close": 19.62, "volume": 4452.0}, {"date": "2024-09-04", "close": 19.23, "volume": 8440.0}, {"date": "2024-09-05", "close": 19.62, "volume": 21889.0}, {"date": "2024-09-06", "close": 19.6, "volume": 16693.0}, {"date": "2024-09-09", "close": 19.67, "volume": 14289.0}, {"date": "2024-09-10", "close": 19.7, "volume": 19661.0}, {"date": "2024-09-11", "close": 19.95, "volume": 13646.0}, {"date": "2024-09-12", "close": 20.35, "volume": 12954.0}, {"date": "2024-09-13", "close": 20.43, "volume": 14117.0}, {"date": "2024-09-16", "close": 20.34, "volume": 9526.0}, {"date": "2024-09-17", "close": 20.345, "volume": 5043.0}, {"date": "2024-09-18", "close": 20.695, "volume": 8109.0}, {"date": "2024-09-19", "close": 20.83, "volume": 16244.0}, {"date": "2024-09-20", "close": 20.975, "volume": 12502.0}, {"date": "2024-09-23", "close": 20.97, "volume": 9700.0}, {"date": "2024-09-24", "close": 20.83, "volume": 5748.0}, {"date": "2024-09-25", "close": 20.82, "volume": 6568.0}, {"date": "2024-09-26", "close": 21.25, "volume": 7401.0}, {"date": "2024-09-27", "close": 21.44, "volume": 8085.0}, {"date": "2024-09-30", "close": 21.2, "volume": 17944.0}, {"date": "2024-10-01", "close": 21.59, "volume": 6641.0}, {"date": "2024-10-02", "close": 21.5, "volume": 4130.0}, {"date": "2024-10-03", "close": 21.51, "volume": 4213.0}, {"date": "2024-10-04", "close": 21.65, "volume": 16468.0}, {"date": "2024-10-07", "close": 21.79, "volume": 14656.0}, {"date": "2024-10-08", "close": 21.57, "volume": 5793.0}, {"date": "2024-10-09", "close": 21.63, "volume": 7773.0}, {"date": "2024-10-10", "close": 22.3, "volume": 13365.0}, {"date": "2024-10-11", "close": 22.35, "volume": 8195.0}, {"date": "2024-10-14", "close": 22.215, "volume": 5662.0}, {"date": "2024-10-15", "close": 22.46, "volume": 13607.0}, {"date": "2024-10-16", "close": 22.27, "volume": 4476.0}, {"date": "2024-10-17", "close": 22.46, "volume": 7298.0}, {"date": "2024-10-18", "close": 22.25, "volume": 5529.0}, {"date": "2024-10-21", "close": 22.175, "volume": 6772.0}, {"date": "2024-10-22", "close": 22.095, "volume": 5664.0}, {"date": "2024-10-23", "close": 22.08, "volume": 8153.0}, {"date": "2024-10-24", "close": 22.15, "volume": 5513.0}, {"date": "2024-10-25", "close": 22.36, "volume": 763.0}, {"date": "2024-10-28", "close": 22.22, "volume": 2827.0}, {"date": "2024-10-29", "close": 22.2, "volume": 5403.0}, {"date": "2024-10-30", "close": 22.22, "volume": 2163.0}, {"date": "2024-10-31", "close": 21.8, "volume": 47440.0}, {"date": "2024-11-01", "close": 22.25, "volume": 5364.0}, {"date": "2024-11-04", "close": 21.9, "volume": 15417.0}, {"date": "2024-11-05", "close": 22.05, "volume": 9785.0}, {"date": "2024-11-06", "close": 22.09, "volume": 5686.0}, {"date": "2024-11-07", "close": 22.12, "volume": 3888.0}, {"date": "2024-11-08", "close": 22.44, "volume": 8569.0}, {"date": "2024-11-11", "close": 22.44, "volume": 6671.0}, {"date": "2024-11-12", "close": 22.2, "volume": 40941.0}, {"date": "2024-11-13", "close": 21.45, "volume": 91864.0}, {"date": "2024-11-14", "close": 21.57, "volume": 6390.0}, {"date": "2024-11-15", "close": 21.1, "volume": 28738.0}, {"date": "2024-11-18", "close": 21.4, "volume": 9014.0}, {"date": "2024-11-19", "close": 21.25, "volume": 15336.0}, {"date": "2024-11-20", "close": 21.35, "volume": 6495.0}, {"date": "2024-11-21", "close": 21.39, "volume": 11585.0}, {"date": "2024-11-22", "close": 21.7, "volume": 29384.0}, {"date": "2024-11-25", "close": 21.55, "volume": 9810.0}, {"date": "2024-11-26", "close": 21.52, "volume": 4830.0}, {"date": "2024-11-27", "close": 21.54, "volume": 2336.0}, {"date": "2024-11-29", "close": 21.6, "volume": 10906.0}, {"date": "2024-12-02", "close": 21.45, "volume": 9806.0}, {"date": "2024-12-03", "close": 21.43, "volume": 20414.0}, {"date": "2024-12-04", "close": 21.445, "volume": 8368.0}, {"date": "2024-12-05", "close": 21.835, "volume": 10462.0}, {"date": "2024-12-06", "close": 21.38, "volume": 24735.0}, {"date": "2024-12-09", "close": 21.645, "volume": 14104.0}, {"date": "2024-12-10", "close": 21.66, "volume": 6863.0}, {"date": "2024-12-11", "close": 21.37, "volume": 25209.0}, {"date": "2024-12-12", "close": 21.3, "volume": 15025.0}, {"date": "2024-12-13", "close": 21.4, "volume": 28241.0}, {"date": "2024-12-16", "close": 20.97, "volume": 21272.0}, {"date": "2024-12-17", "close": 21.0, "volume": 8083.0}, {"date": "2024-12-18", "close": 20.88, "volume": 29322.0}, {"date": "2024-12-19", "close": 19.75, "volume": 39534.0}, {"date": "2024-12-20", "close": 19.6, "volume": 38390.0}, {"date": "2024-12-23", "close": 19.7, "volume": 21766.0}, {"date": "2024-12-24", "close": 19.6, "volume": 9922.0}, {"date": "2024-12-26", "close": 19.57, "volume": 2923.0}, {"date": "2024-12-27", "close": 19.34, "volume": 27090.0}, {"date": "2024-12-30", "close": 19.25, "volume": 19739.0}, {"date": "2024-12-31", "close": 19.9, "volume": 25903.0}, {"date": "2025-01-02", "close": 19.8, "volume": 8744.0}, {"date": "2025-01-03", "close": 20.59, "volume": 4845.0}, {"date": "2025-01-06", "close": 21.0, "volume": 14293.0}, {"date": "2025-01-07", "close": 21.0, "volume": 6925.0}, {"date": "2025-01-08", "close": 20.53, "volume": 6924.0}, {"date": "2025-01-10", "close": 20.3, "volume": 7959.0}, {"date": "2025-01-13", "close": 20.74, "volume": 9963.0}, {"date": "2025-01-14", "close": 20.4, "volume": 21289.0}, {"date": "2025-01-15", "close": 20.85, "volume": 7252.0}, {"date": "2025-01-16", "close": 21.03, "volume": 6516.0}, {"date": "2025-01-17", "close": 20.85, "volume": 3875.0}, {"date": "2025-01-21", "close": 20.65, "volume": 6847.0}, {"date": "2025-01-22", "close": 19.75, "volume": 22700.0}, {"date": "2025-01-23", "close": 19.35, "volume": 24190.0}, {"date": "2025-01-24", "close": 20.01, "volume": 14157.0}, {"date": "2025-01-27", "close": 19.8526, "volume": 38334.0}, {"date": "2025-01-28", "close": 20.01, "volume": 5286.0}, {"date": "2025-01-29", "close": 20.05, "volume": 8706.0}, {"date": "2025-01-30", "close": 20.53, "volume": 18425.0}, {"date": "2025-01-31", "close": 20.36, "volume": 6499.0}, {"date": "2025-02-03", "close": 20.86, "volume": 10056.0}, {"date": "2025-02-04", "close": 21.2, "volume": 11084.0}, {"date": "2025-02-05", "close": 21.66, "volume": 5587.0}, {"date": "2025-02-06", "close": 21.5, "volume": 17337.0}, {"date": "2025-02-07", "close": 21.71, "volume": 8684.0}, {"date": "2025-02-10", "close": 21.84, "volume": 11489.0}, {"date": "2025-02-11", "close": 21.91, "volume": 10162.0}, {"date": "2025-02-12", "close": 21.96, "volume": 5950.0}, {"date": "2025-02-13", "close": 21.81, "volume": 4430.0}, {"date": "2025-02-14", "close": 21.79, "volume": 15352.0}, {"date": "2025-02-18", "close": 21.68, "volume": 6871.0}, {"date": "2025-02-19", "close": 20.95, "volume": 19132.0}, {"date": "2025-02-20", "close": 20.3, "volume": 7761.0}, {"date": "2025-02-21", "close": 19.875, "volume": 20931.0}, {"date": "2025-02-24", "close": 20.71, "volume": 23592.0}, {"date": "2025-02-25", "close": 20.7, "volume": 7657.0}, {"date": "2025-02-26", "close": 21.45, "volume": 19619.0}, {"date": "2025-02-27", "close": 21.62, "volume": 95353.0}, {"date": "2025-02-28", "close": 20.75, "volume": 72680.0}, {"date": "2025-03-03", "close": 20.44, "volume": 7389.0}, {"date": "2025-03-04", "close": 20.49, "volume": 23925.0}, {"date": "2025-03-05", "close": 20.29, "volume": 4460.0}, {"date": "2025-03-06", "close": 20.08, "volume": 9552.0}, {"date": "2025-03-07", "close": 19.95, "volume": 12736.0}, {"date": "2025-03-10", "close": 20.0, "volume": 14338.0}, {"date": "2025-03-11", "close": 19.8, "volume": 9330.0}, {"date": "2025-03-12", "close": 20.34, "volume": 6978.0}, {"date": "2025-03-13", "close": 20.1, "volume": 3637.0}, {"date": "2025-03-14", "close": 19.84, "volume": 13527.0}, {"date": "2025-03-17", "close": 19.8, "volume": 10855.0}, {"date": "2025-03-18", "close": 19.75, "volume": 12860.0}, {"date": "2025-03-19", "close": 19.26, "volume": 45197.0}, {"date": "2025-03-20", "close": 18.95, "volume": 30767.0}, {"date": "2025-03-21", "close": 18.59, "volume": 41629.0}, {"date": "2025-03-24", "close": 18.7, "volume": 11183.0}, {"date": "2025-03-25", "close": 18.54, "volume": 11119.0}, {"date": "2025-03-26", "close": 19.03, "volume": 7103.0}, {"date": "2025-03-27", "close": 18.62, "volume": 20066.0}, {"date": "2025-03-28", "close": 18.34, "volume": 24902.0}, {"date": "2025-03-31", "close": 18.53, "volume": 8331.0}, {"date": "2025-04-01", "close": 17.49, "volume": 66281.0}, {"date": "2025-04-02", "close": 17.44, "volume": 32955.0}, {"date": "2025-04-03", "close": 16.62, "volume": 83504.0}, {"date": "2025-04-04", "close": 16.41, "volume": 59098.0}, {"date": "2025-04-07", "close": 16.44, "volume": 20504.0}, {"date": "2025-04-08", "close": 16.58, "volume": 7009.0}, {"date": "2025-04-09", "close": 17.13, "volume": 13243.0}, {"date": "2025-04-10", "close": 16.51, "volume": 10580.0}, {"date": "2025-04-11", "close": 16.6, "volume": 36081.0}, {"date": "2025-04-14", "close": 17.08, "volume": 6646.0}, {"date": "2025-04-15", "close": 16.3, "volume": 22195.0}, {"date": "2025-04-16", "close": 16.38, "volume": 7643.0}, {"date": "2025-04-17", "close": 16.38, "volume": 6298.0}, {"date": "2025-04-21", "close": 16.1, "volume": 16222.0}, {"date": "2025-04-22", "close": 16.17, "volume": 4444.0}, {"date": "2025-04-23", "close": 15.7, "volume": 86950.0}, {"date": "2025-04-24", "close": 15.69, "volume": 15373.0}, {"date": "2025-04-25", "close": 15.51, "volume": 7702.0}, {"date": "2025-04-28", "close": 15.97, "volume": 5567.0}, {"date": "2025-04-29", "close": 15.7, "volume": 3837.0}, {"date": "2025-04-30", "close": 15.81, "volume": 9285.0}, {"date": "2025-05-01", "close": 15.62, "volume": 1278.0}, {"date": "2025-05-02", "close": 14.09, "volume": 6857.0}, {"date": "2025-05-05", "close": 6.69, "volume": 72212.0}, {"date": "2025-05-06", "close": 7.86, "volume": 86163.0}, {"date": "2025-05-07", "close": 9.8, "volume": 40070.0}, {"date": "2025-05-08", "close": 7.26, "volume": 144096.0}, {"date": "2025-05-09", "close": 6.7, "volume": 85787.0}, {"date": "2025-05-12", "close": 7.72, "volume": 66380.0}, {"date": "2025-05-13", "close": 11.53, "volume": 99749.0}, {"date": "2025-05-14", "close": 11.621, "volume": 45354.0}, {"date": "2025-05-15", "close": 11.94, "volume": 22442.0}, {"date": "2025-05-16", "close": 12.6, "volume": 23805.0}, {"date": "2025-05-19", "close": 13.17, "volume": 24550.0}, {"date": "2025-05-20", "close": 13.43, "volume": 18404.0}, {"date": "2025-05-21", "close": 13.59, "volume": 15437.0}, {"date": "2025-05-22", "close": 13.88, "volume": 7270.0}, {"date": "2025-05-23", "close": 13.48, "volume": 7738.0}, {"date": "2025-05-27", "close": 13.18, "volume": 46260.0}, {"date": "2025-05-28", "close": 13.49, "volume": 23030.0}, {"date": "2025-05-29", "close": 12.99, "volume": 39129.0}, {"date": "2025-05-30", "close": 10.79, "volume": 300383.0}, {"date": "2025-06-02", "close": 10.98, "volume": 31013.0}, {"date": "2025-06-03", "close": 11.84, "volume": 55899.0}, {"date": "2025-06-04", "close": 11.72, "volume": 8520.0}, {"date": "2025-06-05", "close": 16.05, "volume": 213229.0}, {"date": "2025-06-06", "close": 17.64, "volume": 59681.0}, {"date": "2025-06-09", "close": 16.84, "volume": 171641.0}, {"date": "2025-06-10", "close": 17.45, "volume": 45782.0}, {"date": "2025-06-11", "close": 17.3, "volume": 19508.0}, {"date": "2025-06-12", "close": 17.56, "volume": 22270.0}, {"date": "2025-06-13", "close": 16.61, "volume": 6342.0}, {"date": "2025-06-16", "close": 16.47, "volume": 15264.0}, {"date": "2025-06-17", "close": 16.265, "volume": 9160.0}, {"date": "2025-06-18", "close": 15.93, "volume": 12695.0}, {"date": "2025-06-20", "close": 15.72, "volume": 21713.0}, {"date": "2025-06-23", "close": 15.55, "volume": 12980.0}, {"date": "2025-06-24", "close": 15.52, "volume": 7728.0}, {"date": "2025-06-25", "close": 15.73, "volume": 3487.0}, {"date": "2025-06-26", "close": 15.79, "volume": 9027.0}, {"date": "2025-06-27", "close": 16.21, "volume": 16718.0}, {"date": "2025-06-30", "close": 15.79, "volume": 50510.0}, {"date": "2025-07-01", "close": 16.06, "volume": 6902.0}, {"date": "2025-07-02", "close": 16.23, "volume": 1988.0}, {"date": "2025-07-03", "close": 16.01, "volume": 1746.0}, {"date": "2025-07-07", "close": 16.18, "volume": 5722.0}, {"date": "2025-07-08", "close": 16.12, "volume": 11114.0}, {"date": "2025-07-09", "close": 15.97, "volume": 20883.0}, {"date": "2025-07-10", "close": 16.0787, "volume": 11407.0}, {"date": "2025-07-11", "close": 15.95, "volume": 4867.0}, {"date": "2025-07-14", "close": 16.32, "volume": 20171.0}, {"date": "2025-07-15", "close": 15.66, "volume": 12846.0}, {"date": "2025-07-16", "close": 15.8, "volume": 8317.0}, {"date": "2025-07-17", "close": 15.91, "volume": 5031.0}, {"date": "2025-07-18", "close": 15.65, "volume": 6020.0}, {"date": "2025-07-21", "close": 15.75, "volume": 4401.0}, {"date": "2025-07-22", "close": 15.81, "volume": 305.0}, {"date": "2025-07-23", "close": 16.2, "volume": 1451.0}, {"date": "2025-07-24", "close": 15.84, "volume": 2294.0}, {"date": "2025-07-25", "close": 15.69, "volume": 1350.0}, {"date": "2025-07-28", "close": 15.57, "volume": 8392.0}, {"date": "2025-07-29", "close": 15.61, "volume": 2976.0}, {"date": "2025-07-30", "close": 15.56, "volume": 2084.0}, {"date": "2025-07-31", "close": 15.81, "volume": 28903.0}, {"date": "2025-08-01", "close": 16.35, "volume": 4225.0}, {"date": "2025-08-04", "close": 16.66, "volume": 18569.0}, {"date": "2025-08-05", "close": 16.91, "volume": 13202.0}, {"date": "2025-08-06", "close": 16.6, "volume": 6860.0}, {"date": "2025-08-07", "close": 16.93, "volume": 28074.0}, {"date": "2025-08-08", "close": 17.12, "volume": 5961.0}, {"date": "2025-08-11", "close": 17.12, "volume": 9970.0}, {"date": "2025-08-12", "close": 19.47, "volume": 46068.0}, {"date": "2025-08-13", "close": 19.56, "volume": 24778.0}, {"date": "2025-08-14", "close": 20.15, "volume": 17592.0}, {"date": "2025-08-15", "close": 20.1997, "volume": 12709.0}, {"date": "2025-08-18", "close": 19.19, "volume": 27889.0}, {"date": "2025-08-19", "close": 18.9432, "volume": 14993.0}, {"date": "2025-08-20", "close": 19.1889, "volume": 4306.0}, {"date": "2025-08-21", "close": 19.2, "volume": 4711.0}, {"date": "2025-08-22", "close": 19.49, "volume": 19080.0}, {"date": "2025-08-25", "close": 19.6499, "volume": 12772.0}, {"date": "2025-08-26", "close": 19.68, "volume": 17160.0}, {"date": "2025-08-27", "close": 21.2985, "volume": 93379.0}, {"date": "2025-08-28", "close": 22.16, "volume": 28307.0}, {"date": "2025-08-29", "close": 22.14, "volume": 71321.0}, {"date": "2025-09-02", "close": 22.17, "volume": 36661.0}, {"date": "2025-09-03", "close": 22.32, "volume": 36119.0}, {"date": "2025-09-04", "close": 22.4, "volume": 37445.0}, {"date": "2025-09-05", "close": 22.41, "volume": 30289.0}, {"date": "2025-09-08", "close": 22.3, "volume": 21786.0}, {"date": "2025-09-09", "close": 22.2701, "volume": 13083.0}, {"date": "2025-09-10", "close": 22.59, "volume": 59897.0}, {"date": "2025-09-11", "close": 22.58, "volume": 26270.0}, {"date": "2025-09-12", "close": 22.74, "volume": 13408.0}, {"date": "2025-09-15", "close": 22.51, "volume": 40371.0}, {"date": "2025-09-16", "close": 22.6, "volume": 22328.0}, {"date": "2025-09-17", "close": 22.46, "volume": 25391.0}, {"date": "2025-09-18", "close": 22.43, "volume": 28001.0}, {"date": "2025-09-19", "close": 22.67, "volume": 12329.0}, {"date": "2025-09-22", "close": 22.5954, "volume": 4655.0}, {"date": "2025-09-23", "close": 22.6, "volume": 5130.0}, {"date": "2025-09-24", "close": 22.5, "volume": 8068.0}, {"date": "2025-09-25", "close": 22.4501, "volume": 4546.0}, {"date": "2025-09-26", "close": 22.43, "volume": 2612.0}, {"date": "2025-09-29", "close": 22.75, "volume": 13283.0}, {"date": "2025-09-30", "close": 22.64, "volume": 11589.0}, {"date": "2025-10-01", "close": 22.88, "volume": 5330.0}, {"date": "2025-10-02", "close": 23.39, "volume": 15049.0}, {"date": "2025-10-03", "close": 23.39, "volume": 4879.0}, {"date": "2025-10-06", "close": 23.15, "volume": 7654.0}, {"date": "2025-10-07", "close": 23.0667, "volume": 20958.0}, {"date": "2025-10-08", "close": 23.1215, "volume": 4029.0}, {"date": "2025-10-09", "close": 23.2201, "volume": 20311.0}, {"date": "2025-10-10", "close": 23.0, "volume": 11126.0}, {"date": "2025-10-13", "close": 23.1, "volume": 8674.0}, {"date": "2025-10-14", "close": 23.4, "volume": 6958.0}, {"date": "2025-10-15", "close": 23.72, "volume": 9092.0}, {"date": "2025-10-16", "close": 23.9, "volume": 8989.0}, {"date": "2025-10-17", "close": 23.98, "volume": 3351.0}, {"date": "2025-10-20", "close": 23.8434, "volume": 3929.0}, {"date": "2025-10-21", "close": 23.92, "volume": 16970.0}, {"date": "2025-10-22", "close": 23.7, "volume": 13246.0}, {"date": "2025-10-23", "close": 23.58, "volume": 7895.0}, {"date": "2025-10-24", "close": 23.5, "volume": 10178.0}, {"date": "2025-10-27", "close": 23.4654, "volume": 9395.0}, {"date": "2025-10-28", "close": 23.43, "volume": 8892.0}, {"date": "2025-10-29", "close": 23.32, "volume": 10675.0}, {"date": "2025-10-30", "close": 23.32, "volume": 8669.0}, {"date": "2025-10-31", "close": 23.31, "volume": 8531.0}, {"date": "2025-11-03", "close": 23.25, "volume": 2276.0}, {"date": "2025-11-04", "close": 23.25, "volume": 10753.0}, {"date": "2025-11-05", "close": 24.19, "volume": 34589.0}, {"date": "2025-11-06", "close": 24.14, "volume": 21388.0}, {"date": "2025-11-07", "close": 24.4139, "volume": 21689.0}, {"date": "2025-11-10", "close": 24.54, "volume": 24825.0}, {"date": "2025-11-11", "close": 24.68, "volume": 29742.0}, {"date": "2025-11-12", "close": 24.72, "volume": 27924.0}, {"date": "2025-11-13", "close": 24.6742, "volume": 8743.0}, {"date": "2025-11-14", "close": 24.55, "volume": 4445.0}, {"date": "2025-11-17", "close": 24.53, "volume": 21572.0}, {"date": "2025-11-18", "close": 24.42, "volume": 40984.0}, {"date": "2025-11-19", "close": 24.37, "volume": 46913.0}, {"date": "2025-11-20", "close": 24.53, "volume": 67995.0}, {"date": "2025-11-21", "close": 24.5, "volume": 39788.0}, {"date": "2025-11-24", "close": 24.53, "volume": 25799.0}, {"date": "2025-11-25", "close": 24.49, "volume": 41653.0}, {"date": "2025-11-26", "close": 24.49, "volume": 42131.0}, {"date": "2025-11-28", "close": 24.32, "volume": 314931.0}, {"date": "2025-12-01", "close": 24.5, "volume": 53589.0}, {"date": "2025-12-02", "close": 24.51, "volume": 14373.0}, {"date": "2025-12-03", "close": 24.51, "volume": 2394.0}, {"date": "2025-12-04", "close": 24.6, "volume": 22030.0}, {"date": "2025-12-05", "close": 24.6, "volume": 4410.0}, {"date": "2025-12-08", "close": 24.65, "volume": 5648.0}, {"date": "2025-12-09", "close": 24.6, "volume": 1378.0}, {"date": "2025-12-10", "close": 24.61, "volume": 13527.0}, {"date": "2025-12-11", "close": 24.6, "volume": 7439.0}, {"date": "2025-12-12", "close": 24.6345, "volume": 6874.0}, {"date": "2025-12-15", "close": 24.45, "volume": 7570.0}, {"date": "2025-12-16", "close": 24.39, "volume": 3671.0}, {"date": "2025-12-17", "close": 24.32, "volume": 6738.0}, {"date": "2025-12-18", "close": 24.3, "volume": 14853.0}, {"date": "2025-12-19", "close": 24.3801, "volume": 3685.0}, {"date": "2025-12-22", "close": 24.33, "volume": 5097.0}, {"date": "2025-12-23", "close": 24.47, "volume": 5394.0}, {"date": "2025-12-24", "close": 24.51, "volume": 1024.0}, {"date": "2025-12-26", "close": 24.35, "volume": 7371.0}, {"date": "2025-12-29", "close": 24.29, "volume": 11291.0}, {"date": "2025-12-30", "close": 24.45, "volume": 12831.0}, {"date": "2025-12-31", "close": 24.6, "volume": 12033.0}, {"date": "2026-01-02", "close": 24.425, "volume": 6116.0}, {"date": "2026-01-05", "close": 24.4001, "volume": 13534.0}, {"date": "2026-01-06", "close": 24.47, "volume": 11340.0}, {"date": "2026-01-07", "close": 24.49, "volume": 967.0}, {"date": "2026-01-08", "close": 24.5816, "volume": 11772.0}, {"date": "2026-01-09", "close": 24.64, "volume": 6321.0}, {"date": "2026-01-12", "close": 24.54, "volume": 10747.0}, {"date": "2026-01-13", "close": 25.0, "volume": 145362.0}, {"date": "2026-01-14", "close": 25.0, "volume": 141745.0}, {"date": "2026-01-15", "close": 25.0, "volume": 14300.0}, {"date": "2026-01-16", "close": 25.0, "volume": 14999.0}, {"date": "2026-01-20", "close": 25.0, "volume": 44566.0}, {"date": "2026-01-21", "close": 25.0, "volume": 6829.0}, {"date": "2026-01-22", "close": 25.05, "volume": 6521.0}, {"date": "2026-01-23", "close": 25.0, "volume": 5693.0}, {"date": "2026-01-26", "close": 24.92, "volume": 2502.0}, {"date": "2026-01-27", "close": 24.8775, "volume": 2849.0}, {"date": "2026-01-28", "close": 24.8, "volume": 11842.0}, {"date": "2026-01-29", "close": 24.8, "volume": 11854.0}, {"date": "2026-01-30", "close": 24.9, "volume": 6307.0}, {"date": "2026-02-02", "close": 24.66, "volume": 21396.0}, {"date": "2026-02-03", "close": 24.54, "volume": 11554.0}, {"date": "2026-02-04", "close": 24.58, "volume": 9010.0}, {"date": "2026-02-05", "close": 24.58, "volume": 6565.0}, {"date": "2026-02-06", "close": 24.64, "volume": 7777.0}, {"date": "2026-02-09", "close": 24.82, "volume": 14055.0}, {"date": "2026-02-10", "close": 24.79, "volume": 4327.0}, {"date": "2026-02-11", "close": 24.8, "volume": 10300.0}, {"date": "2026-02-12", "close": 24.85, "volume": 1083.0}, {"date": "2026-02-13", "close": 24.8, "volume": 4429.0}, {"date": "2026-02-17", "close": 24.89, "volume": 15533.0}, {"date": "2026-02-18", "close": 24.85, "volume": 5150.0}, {"date": "2026-02-19", "close": 24.88, "volume": 1198.0}, {"date": "2026-02-20", "close": 24.92, "volume": 2786.0}, {"date": "2026-02-23", "close": 24.95, "volume": 13354.0}, {"date": "2026-02-24", "close": 24.97, "volume": 3478.0}, {"date": "2026-02-25", "close": 24.97, "volume": 4590.0}, {"date": "2026-02-26", "close": 25.0, "volume": 5376.0}, {"date": "2026-02-27", "close": 24.97, "volume": 41314.0}, {"date": "2026-03-02", "close": 25.0, "volume": 6755.0}, {"date": "2026-03-03", "close": 25.0, "volume": 5558.0}, {"date": "2026-03-04", "close": 25.01, "volume": 4672.0}, {"date": "2026-03-05", "close": 24.99, "volume": 102936.0}, {"date": "2026-03-06", "close": 25.02, "volume": 5893.0}, {"date": "2026-03-09", "close": 25.0, "volume": 8475.0}, {"date": "2026-03-10", "close": 25.0, "volume": 23875.0}, {"date": "2026-03-11", "close": 25.01, "volume": 5432.0}, {"date": "2026-03-12", "close": 25.05, "volume": 9434.0}, {"date": "2026-03-13", "close": 24.75, "volume": 48420.0}, {"date": "2026-03-16", "close": 24.9, "volume": 14203.0}, {"date": "2026-03-17", "close": 24.9, "volume": 5794.0}, {"date": "2026-03-18", "close": 24.98, "volume": 18805.0}, {"date": "2026-03-19", "close": 24.98, "volume": 11242.0}, {"date": "2026-03-20", "close": 24.98, "volume": 6798.0}, {"date": "2026-03-23", "close": 25.0, "volume": 16397.0}, {"date": "2026-03-24", "close": 24.99, "volume": 1818.0}, {"date": "2026-03-25", "close": 24.99, "volume": 2705.0}, {"date": "2026-03-26", "close": 25.0, "volume": 5729.0}, {"date": "2026-03-27", "close": 25.0, "volume": 14016.0}, {"date": "2026-03-30", "close": 24.99, "volume": 3914.0}, {"date": "2026-03-31", "close": 25.1, "volume": 4899.0}, {"date": "2026-04-01", "close": 25.0, "volume": 2816.0}, {"date": "2026-04-02", "close": 25.19, "volume": 6318.0}, {"date": "2026-04-06", "close": 25.0, "volume": 5662.0}, {"date": "2026-04-07", "close": 25.0, "volume": 3322.0}, {"date": "2026-04-08", "close": 25.0, "volume": 4475.0}, {"date": "2026-04-09", "close": 25.0, "volume": 6239.0}, {"date": "2026-04-10", "close": 24.98, "volume": 4540.0}, {"date": "2026-04-13", "close": 24.9501, "volume": 3836.0}, {"date": "2026-04-14", "close": 24.99, "volume": 9870.0}, {"date": "2026-04-15", "close": 25.0, "volume": 14577.0}, {"date": "2026-04-16", "close": 25.0051, "volume": 1219.0}, {"date": "2026-04-17", "close": 25.04, "volume": 6813.0}, {"date": "2026-04-20", "close": 25.04, "volume": 4489.0}, {"date": "2026-04-21", "close": 25.03, "volume": 8629.0}, {"date": "2026-04-22", "close": 24.98, "volume": 7338.0}, {"date": "2026-04-23", "close": 25.0, "volume": 1303.0}, {"date": "2026-04-24", "close": 25.0, "volume": 916.0}, {"date": "2026-04-27", "close": 24.97, "volume": 20007.0}, {"date": "2026-04-28", "close": 25.0, "volume": 6869.0}, {"date": "2026-04-29", "close": 25.0, "volume": 1342.0}, {"date": "2026-04-30", "close": 25.07, "volume": 1648.0}, {"date": "2026-05-01", "close": 25.0, "volume": 7846.0}, {"date": "2026-05-04", "close": 25.0, "volume": 5708.0}, {"date": "2026-05-05", "close": 25.0, "volume": 58188.0}, {"date": "2026-05-06", "close": 25.0, "volume": 3794.0}, {"date": "2026-05-07", "close": 25.0, "volume": 1886.0}, {"date": "2026-05-08", "close": 25.0, "volume": 2494.0}, {"date": "2026-05-11", "close": 25.01, "volume": 14066.0}, {"date": "2026-05-12", "close": 25.02, "volume": 6794.0}, {"date": "2026-05-13", "close": 25.01, "volume": 6351.0}, {"date": "2026-05-14", "close": 25.03, "volume": 3292.0}, {"date": "2026-05-15", "close": 25.05, "volume": 3614.0}, {"date": "2026-05-18", "close": 25.07, "volume": 1391.0}, {"date": "2026-05-19", "close": 25.01, "volume": 4380.0}, {"date": "2026-05-20", "close": 25.01, "volume": 4156.0}, {"date": "2026-05-21", "close": 25.07, "volume": 2562.0}, {"date": "2026-05-22", "close": 25.05, "volume": 2388.0}, {"date": "2026-05-26", "close": 25.0, "volume": 4343.0}, {"date": "2026-05-27", "close": 25.08, "volume": 7247.0}, {"date": "2026-05-28", "close": 25.09, "volume": 19567.0}, {"date": "2026-05-29", "close": 25.06, "volume": 8482.0}, {"date": "2026-06-01", "close": 25.06, "volume": 6098.0}, {"date": "2026-06-02", "close": 25.02, "volume": 6544.0}, {"date": "2026-06-03", "close": 25.06, "volume": 13769.0}, {"date": "2026-06-04", "close": 25.03, "volume": 7747.0}, {"date": "2026-06-05", "close": 25.04, "volume": 1075.0}, {"date": "2026-06-08", "close": 25.0002, "volume": 5040.0}, {"date": "2026-06-09", "close": 25.015, "volume": 2471.0}, {"date": "2026-06-10", "close": 25.04, "volume": 3979.0}, {"date": "2026-06-11", "close": 25.04, "volume": 1401.0}, {"date": "2026-06-12", "close": 25.06, "volume": 3657.0}, {"date": "2026-06-15", "close": 25.0, "volume": 7770.0}, {"date": "2026-06-16", "close": 25.0, "volume": 8748.0}, {"date": "2026-06-17", "close": 25.0001, "volume": 6252.0}, {"date": "2026-06-18", "close": 25.0, "volume": 5415.0}, {"date": "2026-06-22", "close": 25.01, "volume": 839.0}, {"date": "2026-06-23", "close": 25.03, "volume": 1835.0}, {"date": "2026-06-24", "close": 25.01, "volume": 1382.0}, {"date": "2026-06-25", "close": 25.0, "volume": 8147.0}, {"date": "2026-06-26", "close": 25.0, "volume": 146925.0}, {"date": "2026-06-29", "close": 24.99, "volume": 4583.0}, {"date": "2026-06-30", "close": 24.99, "volume": 5330.0}, {"date": "2026-07-01", "close": 24.99, "volume": 6619.0}, {"date": "2026-07-02", "close": 24.99, "volume": 7535.0}, {"date": "2026-07-06", "close": 25.02, "volume": 5801.0}, {"date": "2026-07-07", "close": 25.0, "volume": 2572.0}, {"date": "2026-07-08", "close": 25.0, "volume": 2198.0}, {"date": "2026-07-09", "close": 25.01, "volume": 2380.0}, {"date": "2026-07-10", "close": 25.02, "volume": 5707.0}, {"date": "2026-07-13", "close": 25.1, "volume": 55341.0}, {"date": "2026-07-14", "close": 25.13, "volume": 23956.0}, {"date": "2026-07-15", "close": 25.16, "volume": 11867.0}, {"date": "2026-07-16", "close": 25.16, "volume": 8761.0}, {"date": "2026-07-17", "close": 24.98, "volume": 14977.0}, {"date": "2026-07-20", "close": 25.17, "volume": 60222.0}, {"date": "2026-07-21", "close": 25.185, "volume": 1517.0}, {"date": "2026-07-22", "close": 25.17, "volume": 5528.0}, {"date": "2026-07-23", "close": 25.17, "volume": 4896.0}, {"date": "2026-07-24", "close": 25.18, "volume": 42591.0}, {"date": "2026-07-27", "close": 25.18, "volume": 27291.0}, {"date": "2026-07-28", "close": 25.21, "volume": 21322.0}, {"date": "2026-07-29", "close": 25.2, "volume": 3766.0}, {"date": "2026-07-30", "close": 25.24, "volume": 1420.0}, {"date": "2026-07-31", "close": 25.22, "volume": 17228.0}], "refreshing": true}