{"ticker": "CDLR", "overview": {"name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)", "country": "United States"}, "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": "CDLR", "has_prices": true, "as_of": "2026-09-23", "last": 24.58, "prev_close": 25.52, "change": -0.9400000000000013, "change_pct": -0.036833855799373094, "session_volume": 42053.0, "vwap_5": 25.353151839873174, "vwap_20": 25.26823174343358, "vwap_60": 23.551087115962847, "vwap_250": 21.640291109492168, "high_52w": 29.57, "low_52w": 15.92, "avg_volume_20": 61032.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-037569", "src": "13DG", "ticker": "CDLR", "cik": "1978867", "company": "Cadeler A/S", "company_raw": "Cadeler A/S", "who": "BW Altor Pte. Ltd.", "who_key": "BW Altor Pte. Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BW Altor Pte. Ltd. adjusts its stake in CDLR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2057227/0001213900-26-037569-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-037569", "src": "13DG", "ticker": "CDLR", "cik": "1978867", "company": "Cadeler A/S", "company_raw": "Cadeler A/S", "who": "BW Altor Pte. Ltd.", "who_key": "BW Altor Pte. Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BW Altor Pte. Ltd. adjusts its stake in CDLR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2057227/0001213900-26-037569-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}], "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": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)", "new_value": "Cadeler A/S", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001978867", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001978867", "applied": 1, "detected_at": "2026-09-10T23:38:52.684392"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CDLR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-15", "close": 15.13, "volume": null}, {"date": "2023-12-18", "close": 15.13, "volume": null}, {"date": "2023-12-19", "close": 17.5, "volume": 2497.0}, {"date": "2023-12-20", "close": 17.3, "volume": 604444.0}, {"date": "2023-12-21", "close": 17.63, "volume": 508926.0}, {"date": "2023-12-22", "close": 18.14, "volume": 343411.0}, {"date": "2023-12-26", "close": 18.2, "volume": 115220.0}, {"date": "2023-12-27", "close": 18.33, "volume": 158735.0}, {"date": "2023-12-28", "close": 18.53, "volume": 206035.0}, {"date": "2023-12-29", "close": 18.4, "volume": 124810.0}, {"date": "2024-01-02", "close": 17.8, "volume": 220133.0}, {"date": "2024-01-03", "close": 17.89, "volume": 339512.0}, {"date": "2024-01-04", "close": 18.1, "volume": 369860.0}, {"date": "2024-01-05", "close": 18.07, "volume": 188685.0}, {"date": "2024-01-08", "close": 17.92, "volume": 102931.0}, {"date": "2024-01-09", "close": 17.96, "volume": 279245.0}, {"date": "2024-01-10", "close": 17.65, "volume": 71270.0}, {"date": "2024-01-11", "close": 17.93, "volume": 141916.0}, {"date": "2024-01-12", "close": 18.13, "volume": 333704.0}, {"date": "2024-01-16", "close": 17.66, "volume": 249970.0}, {"date": "2024-01-17", "close": 17.98, "volume": 83101.0}, {"date": "2024-01-18", "close": 17.98, "volume": 15090.0}, {"date": "2024-01-19", "close": 18.22, "volume": 127023.0}, {"date": "2024-01-22", "close": 17.99, "volume": 64695.0}, {"date": "2024-01-23", "close": 17.78, "volume": 51195.0}, {"date": "2024-01-24", "close": 17.75, "volume": 28141.0}, {"date": "2024-01-25", "close": 17.69, "volume": 59861.0}, {"date": "2024-01-26", "close": 17.9, "volume": 56175.0}, {"date": "2024-01-29", "close": 18.45, "volume": 160675.0}, {"date": "2024-01-30", "close": 18.32, "volume": 63029.0}, {"date": "2024-01-31", "close": 18.08, "volume": 116351.0}, {"date": "2024-02-01", "close": 18.28, "volume": 122612.0}, {"date": "2024-02-02", "close": 17.92, "volume": 53860.0}, {"date": "2024-02-05", "close": 17.82, "volume": 253491.0}, {"date": "2024-02-06", "close": 17.96, "volume": 123667.0}, {"date": "2024-02-07", "close": 18.03, "volume": 73794.0}, {"date": "2024-02-08", "close": 17.68, "volume": 57343.0}, {"date": "2024-02-09", "close": 17.75, "volume": 26359.0}, {"date": "2024-02-12", "close": 18.08, "volume": 48535.0}, {"date": "2024-02-13", "close": 17.7, "volume": 28346.0}, {"date": "2024-02-14", "close": 17.87, "volume": 14120.0}, {"date": "2024-02-15", "close": 17.4, "volume": 82386.0}, {"date": "2024-02-16", "close": 17.04, "volume": 73103.0}, {"date": "2024-02-20", "close": 16.78, "volume": 56907.0}, {"date": "2024-02-21", "close": 16.4, "volume": 28781.0}, {"date": "2024-02-22", "close": 16.65, "volume": 39775.0}, {"date": "2024-02-23", "close": 16.53, "volume": 20290.0}, {"date": "2024-02-26", "close": 16.51, "volume": 35094.0}, {"date": "2024-02-27", "close": 17.13, "volume": 71072.0}, {"date": "2024-02-28", "close": 16.85, "volume": 26543.0}, {"date": "2024-02-29", "close": 17.2, "volume": 67640.0}, {"date": "2024-03-01", "close": 17.39, "volume": 66145.0}, {"date": "2024-03-04", "close": 17.41, "volume": 81866.0}, {"date": "2024-03-05", "close": 17.85, "volume": 112705.0}, {"date": "2024-03-06", "close": 17.87, "volume": 142344.0}, {"date": "2024-03-07", "close": 17.77, "volume": 79211.0}, {"date": "2024-03-08", "close": 17.59, "volume": 111287.0}, {"date": "2024-03-11", "close": 16.85, "volume": 108165.0}, {"date": "2024-03-12", "close": 16.73, "volume": 47313.0}, {"date": "2024-03-13", "close": 16.65, "volume": 67386.0}, {"date": "2024-03-14", "close": 16.69, "volume": 72077.0}, {"date": "2024-03-15", "close": 17.53, "volume": 371730.0}, {"date": "2024-03-18", "close": 17.22, "volume": 55371.0}, {"date": "2024-03-19", "close": 17.24, "volume": 247994.0}, {"date": "2024-03-20", "close": 17.38, "volume": 110505.0}, {"date": "2024-03-21", "close": 17.23, "volume": 80271.0}, {"date": "2024-03-22", "close": 17.06, "volume": 22843.0}, {"date": "2024-03-25", "close": 18.12, "volume": 89301.0}, {"date": "2024-03-26", "close": 18.99, "volume": 397895.0}, {"date": "2024-03-27", "close": 18.92, "volume": 128587.0}, {"date": "2024-03-28", "close": 18.14, "volume": 60296.0}, {"date": "2024-04-01", "close": 19.0, "volume": 59325.0}, {"date": "2024-04-02", "close": 18.61, "volume": 80228.0}, {"date": "2024-04-03", "close": 18.9, "volume": 80795.0}, {"date": "2024-04-04", "close": 18.94, "volume": 395994.0}, {"date": "2024-04-05", "close": 18.7, "volume": 140124.0}, {"date": "2024-04-08", "close": 18.7, "volume": 126887.0}, {"date": "2024-04-09", "close": 19.0, "volume": 88449.0}, {"date": "2024-04-10", "close": 18.77, "volume": 56334.0}, {"date": "2024-04-11", "close": 18.65, "volume": 60143.0}, {"date": "2024-04-12", "close": 18.77, "volume": 58371.0}, {"date": "2024-04-15", "close": 18.02, "volume": 51919.0}, {"date": "2024-04-16", "close": 18.27, "volume": 75957.0}, {"date": "2024-04-17", "close": 17.83, "volume": 46389.0}, {"date": "2024-04-18", "close": 17.73, "volume": 76523.0}, {"date": "2024-04-19", "close": 17.85, "volume": 39370.0}, {"date": "2024-04-22", "close": 17.51, "volume": 54355.0}, {"date": "2024-04-23", "close": 17.98, "volume": 38665.0}, {"date": "2024-04-24", "close": 18.45, "volume": 168869.0}, {"date": "2024-04-25", "close": 18.53, "volume": 104123.0}, {"date": "2024-04-26", "close": 18.7, "volume": 141408.0}, {"date": "2024-04-29", "close": 18.7, "volume": 142391.0}, {"date": "2024-04-30", "close": 18.61, "volume": 191124.0}, {"date": "2024-05-01", "close": 18.08, "volume": 161127.0}, {"date": "2024-05-02", "close": 18.7, "volume": 209615.0}, {"date": "2024-05-03", "close": 19.34, "volume": 370915.0}, {"date": "2024-05-06", "close": 19.64, "volume": 334681.0}, {"date": "2024-05-07", "close": 19.79, "volume": 252150.0}, {"date": "2024-05-08", "close": 19.6, "volume": 214256.0}, {"date": "2024-05-09", "close": 19.43, "volume": 189989.0}, {"date": "2024-05-10", "close": 19.24, "volume": 268451.0}, {"date": "2024-05-13", "close": 19.1, "volume": 271523.0}, {"date": "2024-05-14", "close": 20.09, "volume": 417825.0}, {"date": "2024-05-15", "close": 20.6, "volume": 332269.0}, {"date": "2024-05-16", "close": 19.82, "volume": 239368.0}, {"date": "2024-05-17", "close": 19.7, "volume": 47097.0}, {"date": "2024-05-20", "close": 20.09, "volume": 82395.0}, {"date": "2024-05-21", "close": 22.32, "volume": 406071.0}, {"date": "2024-05-22", "close": 21.87, "volume": 108953.0}, {"date": "2024-05-23", "close": 23.15, "volume": 294858.0}, {"date": "2024-05-24", "close": 23.66, "volume": 280532.0}, {"date": "2024-05-28", "close": 23.81, "volume": 175988.0}, {"date": "2024-05-29", "close": 24.25, "volume": 116897.0}, {"date": "2024-05-30", "close": 24.52, "volume": 103852.0}, {"date": "2024-05-31", "close": 25.04, "volume": 281367.0}, {"date": "2024-06-03", "close": 24.25, "volume": 85623.0}, {"date": "2024-06-04", "close": 23.96, "volume": 82484.0}, {"date": "2024-06-05", "close": 24.58, "volume": 71451.0}, {"date": "2024-06-06", "close": 23.99, "volume": 66748.0}, {"date": "2024-06-07", "close": 23.51, "volume": 28436.0}, {"date": "2024-06-10", "close": 23.3, "volume": 145975.0}, {"date": "2024-06-11", "close": 23.4, "volume": 31165.0}, {"date": "2024-06-12", "close": 23.85, "volume": 22561.0}, {"date": "2024-06-13", "close": 23.55, "volume": 25687.0}, {"date": "2024-06-14", "close": 23.4, "volume": 26836.0}, {"date": "2024-06-17", "close": 23.83, "volume": 80611.0}, {"date": "2024-06-18", "close": 24.12, "volume": 43769.0}, {"date": "2024-06-20", "close": 23.85, "volume": 32169.0}, {"date": "2024-06-21", "close": 24.01, "volume": 64745.0}, {"date": "2024-06-24", "close": 25.59, "volume": 327312.0}, {"date": "2024-06-25", "close": 25.84, "volume": 80753.0}, {"date": "2024-06-26", "close": 25.27, "volume": 93207.0}, {"date": "2024-06-27", "close": 24.94, "volume": 22923.0}, {"date": "2024-06-28", "close": 25.03, "volume": 19619.0}, {"date": "2024-07-01", "close": 25.19, "volume": 84536.0}, {"date": "2024-07-02", "close": 25.66, "volume": 59527.0}, {"date": "2024-07-03", "close": 25.54, "volume": 38677.0}, {"date": "2024-07-05", "close": 25.9, "volume": 26714.0}, {"date": "2024-07-08", "close": 25.66, "volume": 36065.0}, {"date": "2024-07-09", "close": 25.61, "volume": 52843.0}, {"date": "2024-07-10", "close": 25.2, "volume": 32934.0}, {"date": "2024-07-11", "close": 25.49, "volume": 29921.0}, {"date": "2024-07-12", "close": 25.59, "volume": 24931.0}, {"date": "2024-07-15", "close": 25.23, "volume": 19126.0}, {"date": "2024-07-16", "close": 25.65, "volume": 28409.0}, {"date": "2024-07-17", "close": 24.68, "volume": 38314.0}, {"date": "2024-07-18", "close": 24.79, "volume": 31637.0}, {"date": "2024-07-19", "close": 24.46, "volume": 18251.0}, {"date": "2024-07-22", "close": 25.15, "volume": 25719.0}, {"date": "2024-07-23", "close": 25.28, "volume": 28952.0}, {"date": "2024-07-24", "close": 25.6, "volume": 38556.0}, {"date": "2024-07-25", "close": 25.61, "volume": 29460.0}, {"date": "2024-07-26", "close": 25.81, "volume": 16051.0}, {"date": "2024-07-29", "close": 25.67, "volume": 12327.0}, {"date": "2024-07-30", "close": 25.63, "volume": 40519.0}, {"date": "2024-07-31", "close": 26.04, "volume": 61536.0}, {"date": "2024-08-01", "close": 25.92, "volume": 50515.0}, {"date": "2024-08-02", "close": 24.41, "volume": 37187.0}, {"date": "2024-08-05", "close": 24.01, "volume": 56089.0}, {"date": "2024-08-06", "close": 24.55, "volume": 34196.0}, {"date": "2024-08-07", "close": 24.78, "volume": 24182.0}, {"date": "2024-08-08", "close": 25.17, "volume": 15355.0}, {"date": "2024-08-09", "close": 25.38, "volume": 23074.0}, {"date": "2024-08-12", "close": 25.41, "volume": 36900.0}, {"date": "2024-08-13", "close": 25.76, "volume": 23109.0}, {"date": "2024-08-14", "close": 25.55, "volume": 15617.0}, {"date": "2024-08-15", "close": 25.77, "volume": 17635.0}, {"date": "2024-08-16", "close": 26.15, "volume": 77011.0}, {"date": "2024-08-19", "close": 27.05, "volume": 63313.0}, {"date": "2024-08-20", "close": 27.11, "volume": 37954.0}, {"date": "2024-08-21", "close": 27.1, "volume": 25438.0}, {"date": "2024-08-22", "close": 27.23, "volume": 34494.0}, {"date": "2024-08-23", "close": 27.27, "volume": 27769.0}, {"date": "2024-08-26", "close": 26.44, "volume": 60353.0}, {"date": "2024-08-27", "close": 26.24, "volume": 50302.0}, {"date": "2024-08-28", "close": 26.44, "volume": 91529.0}, {"date": "2024-08-29", "close": 26.39, "volume": 34285.0}, {"date": "2024-08-30", "close": 26.69, "volume": 31958.0}, {"date": "2024-09-03", "close": 25.65, "volume": 36612.0}, {"date": "2024-09-04", "close": 25.3, "volume": 38289.0}, {"date": "2024-09-05", "close": 25.17, "volume": 35220.0}, {"date": "2024-09-06", "close": 24.48, "volume": 12439.0}, {"date": "2024-09-09", "close": 24.58, "volume": 22794.0}, {"date": "2024-09-10", "close": 24.92, "volume": 20098.0}, {"date": "2024-09-11", "close": 25.39, "volume": 14447.0}, {"date": "2024-09-12", "close": 26.41, "volume": 21339.0}, {"date": "2024-09-13", "close": 26.6, "volume": 3779.0}, {"date": "2024-09-16", "close": 26.4, "volume": 19351.0}, {"date": "2024-09-17", "close": 26.6, "volume": 15972.0}, {"date": "2024-09-18", "close": 26.84, "volume": 28534.0}, {"date": "2024-09-19", "close": 26.91, "volume": 14911.0}, {"date": "2024-09-20", "close": 26.86, "volume": 32608.0}, {"date": "2024-09-23", "close": 26.9, "volume": 15094.0}, {"date": "2024-09-24", "close": 27.13, "volume": 41447.0}, {"date": "2024-09-25", "close": 27.57, "volume": 45975.0}, {"date": "2024-09-26", "close": 27.6, "volume": 36109.0}, {"date": "2024-09-27", "close": 27.48, "volume": 11445.0}, {"date": "2024-09-30", "close": 28.18, "volume": 35070.0}, {"date": "2024-10-01", "close": 28.33, "volume": 61374.0}, {"date": "2024-10-02", "close": 27.99, "volume": 20767.0}, {"date": "2024-10-03", "close": 28.0, "volume": 34496.0}, {"date": "2024-10-04", "close": 28.18, "volume": 42825.0}, {"date": "2024-10-07", "close": 28.18, "volume": 35207.0}, {"date": "2024-10-08", "close": 28.08, "volume": 30364.0}, {"date": "2024-10-09", "close": 27.96, "volume": 12267.0}, {"date": "2024-10-10", "close": 28.01, "volume": 24042.0}, {"date": "2024-10-11", "close": 28.18, "volume": 102053.0}, {"date": "2024-10-14", "close": 28.27, "volume": 46826.0}, {"date": "2024-10-15", "close": 27.42, "volume": 35294.0}, {"date": "2024-10-16", "close": 26.8, "volume": 46014.0}, {"date": "2024-10-17", "close": 27.17, "volume": 36703.0}, {"date": "2024-10-18", "close": 27.18, "volume": 20354.0}, {"date": "2024-10-21", "close": 27.45, "volume": 43518.0}, {"date": "2024-10-22", "close": 27.32, "volume": 40110.0}, {"date": "2024-10-23", "close": 26.75, "volume": 31509.0}, {"date": "2024-10-24", "close": 27.27, "volume": 65546.0}, {"date": "2024-10-25", "close": 27.15, "volume": 50166.0}, {"date": "2024-10-28", "close": 26.45, "volume": 25373.0}, {"date": "2024-10-29", "close": 26.91, "volume": 19628.0}, {"date": "2024-10-30", "close": 26.87, "volume": 29748.0}, {"date": "2024-10-31", "close": 26.89, "volume": 26764.0}, {"date": "2024-11-01", "close": 26.63, "volume": 20279.0}, {"date": "2024-11-04", "close": 26.74, "volume": 27789.0}, {"date": "2024-11-05", "close": 27.33, "volume": 17558.0}, {"date": "2024-11-06", "close": 24.92, "volume": 114087.0}, {"date": "2024-11-07", "close": 25.41, "volume": 40479.0}, {"date": "2024-11-08", "close": 25.02, "volume": 27205.0}, {"date": "2024-11-11", "close": 25.07, "volume": 45983.0}, {"date": "2024-11-12", "close": 24.4, "volume": 32130.0}, {"date": "2024-11-13", "close": 24.12, "volume": 16375.0}, {"date": "2024-11-14", "close": 23.85, "volume": 39613.0}, {"date": "2024-11-15", "close": 24.13, "volume": 19980.0}, {"date": "2024-11-18", "close": 23.63, "volume": 25520.0}, {"date": "2024-11-19", "close": 23.63, "volume": 29655.0}, {"date": "2024-11-20", "close": 23.76, "volume": 11814.0}, {"date": "2024-11-21", "close": 23.89, "volume": 42283.0}, {"date": "2024-11-22", "close": 23.88, "volume": 55663.0}, {"date": "2024-11-25", "close": 23.96, "volume": 97787.0}, {"date": "2024-11-26", "close": 23.69, "volume": 47455.0}, {"date": "2024-11-27", "close": 24.0, "volume": 140369.0}, {"date": "2024-11-29", "close": 24.43, "volume": 89409.0}, {"date": "2024-12-02", "close": 24.3, "volume": 38282.0}, {"date": "2024-12-03", "close": 24.69, "volume": 108426.0}, {"date": "2024-12-04", "close": 24.8, "volume": 129164.0}, {"date": "2024-12-05", "close": 24.45, "volume": 153369.0}, {"date": "2024-12-06", "close": 24.16, "volume": 41978.0}, {"date": "2024-12-09", "close": 23.78, "volume": 58155.0}, {"date": "2024-12-10", "close": 23.76, "volume": 39575.0}, {"date": "2024-12-11", "close": 23.73, "volume": 45068.0}, {"date": "2024-12-12", "close": 23.08, "volume": 22501.0}, {"date": "2024-12-13", "close": 23.08, "volume": 25781.0}, {"date": "2024-12-16", "close": 22.75, "volume": 16015.0}, {"date": "2024-12-17", "close": 22.58, "volume": 40966.0}, {"date": "2024-12-18", "close": 22.17, "volume": 33277.0}, {"date": "2024-12-19", "close": 21.75, "volume": 87429.0}, {"date": "2024-12-20", "close": 22.41, "volume": 76098.0}, {"date": "2024-12-23", "close": 22.55, "volume": 33739.0}, {"date": "2024-12-24", "close": 22.53, "volume": 11752.0}, {"date": "2024-12-26", "close": 22.45, "volume": 17605.0}, {"date": "2024-12-27", "close": 22.46, "volume": 26942.0}, {"date": "2024-12-30", "close": 22.6, "volume": 11975.0}, {"date": "2024-12-31", "close": 22.33, "volume": 4933.0}, {"date": "2025-01-02", "close": 22.95, "volume": 15983.0}, {"date": "2025-01-03", "close": 22.99, "volume": 64027.0}, {"date": "2025-01-06", "close": 22.69, "volume": 27265.0}, {"date": "2025-01-07", "close": 22.74, "volume": 18620.0}, {"date": "2025-01-08", "close": 22.46, "volume": 21565.0}, {"date": "2025-01-10", "close": 21.63, "volume": 24660.0}, {"date": "2025-01-13", "close": 20.92, "volume": 34057.0}, {"date": "2025-01-14", "close": 20.44, "volume": 37241.0}, {"date": "2025-01-15", "close": 21.19, "volume": 20848.0}, {"date": "2025-01-16", "close": 20.86, "volume": 15078.0}, {"date": "2025-01-17", "close": 20.78, "volume": 47934.0}, {"date": "2025-01-21", "close": 20.57, "volume": 50749.0}, {"date": "2025-01-22", "close": 20.25, "volume": 21845.0}, {"date": "2025-01-23", "close": 20.51, "volume": 18446.0}, {"date": "2025-01-24", "close": 20.43, "volume": 18279.0}, {"date": "2025-01-27", "close": 19.83, "volume": 23005.0}, {"date": "2025-01-28", "close": 20.36, "volume": 13672.0}, {"date": "2025-01-29", "close": 20.66, "volume": 13875.0}, {"date": "2025-01-30", "close": 20.96, "volume": 19733.0}, {"date": "2025-01-31", "close": 20.91, "volume": 38189.0}, {"date": "2025-02-03", "close": 20.81, "volume": 77027.0}, {"date": "2025-02-04", "close": 21.2, "volume": 33642.0}, {"date": "2025-02-05", "close": 21.26, "volume": 19296.0}, {"date": "2025-02-06", "close": 21.12, "volume": 16287.0}, {"date": "2025-02-07", "close": 21.7, "volume": 41618.0}, {"date": "2025-02-10", "close": 20.78, "volume": 29359.0}, {"date": "2025-02-11", "close": 19.53, "volume": 22187.0}, {"date": "2025-02-12", "close": 19.33, "volume": 11003.0}, {"date": "2025-02-13", "close": 19.19, "volume": 9230.0}, {"date": "2025-02-14", "close": 19.2, "volume": 11059.0}, {"date": "2025-02-18", "close": 19.23, "volume": 9593.0}, {"date": "2025-02-19", "close": 19.03, "volume": 17033.0}, {"date": "2025-02-20", "close": 18.89, "volume": 53223.0}, {"date": "2025-02-21", "close": 18.59, "volume": 12460.0}, {"date": "2025-02-24", "close": 18.6, "volume": 20153.0}, {"date": "2025-02-25", "close": 18.45, "volume": 24548.0}, {"date": "2025-02-26", "close": 18.08, "volume": 15275.0}, {"date": "2025-02-27", "close": 17.44, "volume": 32299.0}, {"date": "2025-02-28", "close": 18.89, "volume": 69897.0}, {"date": "2025-03-03", "close": 18.55, "volume": 40240.0}, {"date": "2025-03-04", "close": 17.81, "volume": 68944.0}, {"date": "2025-03-05", "close": 17.95, "volume": 530997.0}, {"date": "2025-03-06", "close": 18.53, "volume": 72800.0}, {"date": "2025-03-07", "close": 18.45, "volume": 176138.0}, {"date": "2025-03-10", "close": 18.31, "volume": 221765.0}, {"date": "2025-03-11", "close": 18.74, "volume": 985183.0}, {"date": "2025-03-12", "close": 19.25, "volume": 47896.0}, {"date": "2025-03-13", "close": 19.18, "volume": 48297.0}, {"date": "2025-03-14", "close": 19.21, "volume": 41772.0}, {"date": "2025-03-17", "close": 19.77, "volume": 40388.0}, {"date": "2025-03-18", "close": 19.99, "volume": 72797.0}, {"date": "2025-03-19", "close": 20.42, "volume": 45953.0}, {"date": "2025-03-20", "close": 20.23, "volume": 57869.0}, {"date": "2025-03-21", "close": 20.99, "volume": 93415.0}, {"date": "2025-03-24", "close": 20.75, "volume": 36692.0}, {"date": "2025-03-25", "close": 20.92, "volume": 113984.0}, {"date": "2025-03-26", "close": 20.29, "volume": 40490.0}, {"date": "2025-03-27", "close": 20.63, "volume": 60555.0}, {"date": "2025-03-28", "close": 20.45, "volume": 34559.0}, {"date": "2025-03-31", "close": 19.66, "volume": 50841.0}, {"date": "2025-04-01", "close": 20.0, "volume": 44131.0}, {"date": "2025-04-02", "close": 20.16, "volume": 45028.0}, {"date": "2025-04-03", "close": 19.95, "volume": 37675.0}, {"date": "2025-04-04", "close": 18.25, "volume": 62040.0}, {"date": "2025-04-07", "close": 18.3, "volume": 90726.0}, {"date": "2025-04-08", "close": 17.7, "volume": 58340.0}, {"date": "2025-04-09", "close": 19.27, "volume": 46788.0}, {"date": "2025-04-10", "close": 19.4, "volume": 69283.0}, {"date": "2025-04-11", "close": 19.95, "volume": 39014.0}, {"date": "2025-04-14", "close": 20.09, "volume": 18210.0}, {"date": "2025-04-15", "close": 20.0, "volume": 7707.0}, {"date": "2025-04-16", "close": 19.99, "volume": 20174.0}, {"date": "2025-04-17", "close": 20.19, "volume": 34161.0}, {"date": "2025-04-21", "close": 20.2, "volume": 28026.0}, {"date": "2025-04-22", "close": 20.24, "volume": 27289.0}, {"date": "2025-04-23", "close": 20.18, "volume": 30149.0}, {"date": "2025-04-24", "close": 20.47, "volume": 20851.0}, {"date": "2025-04-25", "close": 20.48, "volume": 11403.0}, {"date": "2025-04-28", "close": 20.48, "volume": 13430.0}, {"date": "2025-04-29", "close": 21.28, "volume": 14005.0}, {"date": "2025-04-30", "close": 20.87, "volume": 25899.0}, {"date": "2025-05-01", "close": 20.91, "volume": 16159.0}, {"date": "2025-05-02", "close": 21.83, "volume": 51622.0}, {"date": "2025-05-05", "close": 22.2, "volume": 36103.0}, {"date": "2025-05-06", "close": 22.45, "volume": 25642.0}, {"date": "2025-05-07", "close": 19.27, "volume": 171317.0}, {"date": "2025-05-08", "close": 19.17, "volume": 53740.0}, {"date": "2025-05-09", "close": 19.82, "volume": 26550.0}, {"date": "2025-05-12", "close": 19.98, "volume": 54621.0}, {"date": "2025-05-13", "close": 20.44, "volume": 54650.0}, {"date": "2025-05-14", "close": 20.12, "volume": 25572.0}, {"date": "2025-05-15", "close": 19.39, "volume": 32489.0}, {"date": "2025-05-16", "close": 19.74, "volume": 17841.0}, {"date": "2025-05-19", "close": 19.59, "volume": 38426.0}, {"date": "2025-05-20", "close": 20.19, "volume": 62174.0}, {"date": "2025-05-21", "close": 19.18, "volume": 114762.0}, {"date": "2025-05-22", "close": 18.92, "volume": 51733.0}, {"date": "2025-05-23", "close": 19.77, "volume": 43958.0}, {"date": "2025-05-27", "close": 19.61, "volume": 46857.0}, {"date": "2025-05-28", "close": 19.61, "volume": 59495.0}, {"date": "2025-05-29", "close": 19.68, "volume": 24171.0}, {"date": "2025-05-30", "close": 20.08, "volume": 41922.0}, {"date": "2025-06-02", "close": 20.19, "volume": 48155.0}, {"date": "2025-06-03", "close": 20.41, "volume": 45996.0}, {"date": "2025-06-04", "close": 20.66, "volume": 24756.0}, {"date": "2025-06-05", "close": 21.08, "volume": 52127.0}, {"date": "2025-06-06", "close": 21.3, "volume": 21628.0}, {"date": "2025-06-09", "close": 21.39, "volume": 41295.0}, {"date": "2025-06-10", "close": 21.69, "volume": 24299.0}, {"date": "2025-06-11", "close": 21.87, "volume": 25060.0}, {"date": "2025-06-12", "close": 22.07, "volume": 25078.0}, {"date": "2025-06-13", "close": 21.81, "volume": 40855.0}, {"date": "2025-06-16", "close": 21.95, "volume": 43156.0}, {"date": "2025-06-17", "close": 21.53, "volume": 53791.0}, {"date": "2025-06-18", "close": 21.24, "volume": 27892.0}, {"date": "2025-06-20", "close": 20.84, "volume": 83740.0}, {"date": "2025-06-23", "close": 20.95, "volume": 154935.0}, {"date": "2025-06-24", "close": 21.29, "volume": 99267.0}, {"date": "2025-06-25", "close": 20.77, "volume": 76236.0}, {"date": "2025-06-26", "close": 20.2, "volume": 82068.0}, {"date": "2025-06-27", "close": 20.31, "volume": 377932.0}, {"date": "2025-06-30", "close": 19.87, "volume": 75238.0}, {"date": "2025-07-01", "close": 20.84, "volume": 187732.0}, {"date": "2025-07-02", "close": 19.75, "volume": 255233.0}, {"date": "2025-07-03", "close": 20.18, "volume": 37109.0}, {"date": "2025-07-07", "close": 19.72, "volume": 48178.0}, {"date": "2025-07-08", "close": 19.77, "volume": 57380.0}, {"date": "2025-07-09", "close": 19.84, "volume": 37980.0}, {"date": "2025-07-10", "close": 20.07, "volume": 38514.0}, {"date": "2025-07-11", "close": 20.38, "volume": 40828.0}, {"date": "2025-07-14", "close": 20.96, "volume": 41893.0}, {"date": "2025-07-15", "close": 21.17, "volume": 49664.0}, {"date": "2025-07-16", "close": 21.23, "volume": 56156.0}, {"date": "2025-07-17", "close": 20.46, "volume": 50588.0}, {"date": "2025-07-18", "close": 20.91, "volume": 48046.0}, {"date": "2025-07-21", "close": 21.02, "volume": 35931.0}, {"date": "2025-07-22", "close": 21.62, "volume": 39567.0}, {"date": "2025-07-23", "close": 21.9, "volume": 41899.0}, {"date": "2025-07-24", "close": 22.23, "volume": 40450.0}, {"date": "2025-07-25", "close": 22.14, "volume": 18111.0}, {"date": "2025-07-28", "close": 21.87, "volume": 31109.0}, {"date": "2025-07-29", "close": 21.45, "volume": 39606.0}, {"date": "2025-07-30", "close": 20.94, "volume": 32155.0}, {"date": "2025-07-31", "close": 20.96, "volume": 40701.0}, {"date": "2025-08-01", "close": 20.48, "volume": 31910.0}, {"date": "2025-08-04", "close": 20.54, "volume": 22111.0}, {"date": "2025-08-05", "close": 21.18, "volume": 24959.0}, {"date": "2025-08-06", "close": 21.31, "volume": 18962.0}, {"date": "2025-08-07", "close": 21.2, "volume": 32908.0}, {"date": "2025-08-08", "close": 20.92, "volume": 34344.0}, {"date": "2025-08-11", "close": 19.96, "volume": 114273.0}, {"date": "2025-08-12", "close": 20.14, "volume": 32253.0}, {"date": "2025-08-13", "close": 19.78, "volume": 31549.0}, {"date": "2025-08-14", "close": 19.91, "volume": 18438.0}, {"date": "2025-08-15", "close": 20.08, "volume": 17799.0}, {"date": "2025-08-18", "close": 21.3, "volume": 91889.0}, {"date": "2025-08-19", "close": 21.32, "volume": 31465.0}, {"date": "2025-08-20", "close": 21.08, "volume": 24827.0}, {"date": "2025-08-21", "close": 21.28, "volume": 11768.0}, {"date": "2025-08-22", "close": 22.53, "volume": 73241.0}, {"date": "2025-08-25", "close": 21.89, "volume": 60602.0}, {"date": "2025-08-26", "close": 22.18, "volume": 141399.0}, {"date": "2025-08-27", "close": 21.15, "volume": 49233.0}, {"date": "2025-08-28", "close": 21.23, "volume": 33446.0}, {"date": "2025-08-29", "close": 20.93, "volume": 30761.0}, {"date": "2025-09-02", "close": 20.48, "volume": 35299.0}, {"date": "2025-09-03", "close": 20.49, "volume": 61112.0}, {"date": "2025-09-04", "close": 20.41, "volume": 72813.0}, {"date": "2025-09-05", "close": 20.97, "volume": 71613.0}, {"date": "2025-09-08", "close": 21.3, "volume": 41114.0}, {"date": "2025-09-09", "close": 20.94, "volume": 30802.0}, {"date": "2025-09-10", "close": 21.64, "volume": 30098.0}, {"date": "2025-09-11", "close": 21.56, "volume": 34492.0}, {"date": "2025-09-12", "close": 21.17, "volume": 19106.0}, {"date": "2025-09-15", "close": 21.08, "volume": 19944.0}, {"date": "2025-09-16", "close": 21.01, "volume": 15332.0}, {"date": "2025-09-17", "close": 21.23, "volume": 36989.0}, {"date": "2025-09-18", "close": 21.44, "volume": 42265.0}, {"date": "2025-09-19", "close": 20.92, "volume": 35859.0}, {"date": "2025-09-22", "close": 20.99, "volume": 43004.0}, {"date": "2025-09-23", "close": 20.94, "volume": 70076.0}, {"date": "2025-09-24", "close": 21.08, "volume": 50442.0}, {"date": "2025-09-25", "close": 20.69, "volume": 50284.0}, {"date": "2025-09-26", "close": 20.56, "volume": 43548.0}, {"date": "2025-09-29", "close": 19.94, "volume": 240394.0}, {"date": "2025-09-30", "close": 20.65, "volume": 88594.0}, {"date": "2025-10-01", "close": 21.74, "volume": 92085.0}, {"date": "2025-10-02", "close": 21.45, "volume": 41873.0}, {"date": "2025-10-03", "close": 21.67, "volume": 64896.0}, {"date": "2025-10-06", "close": 21.25, "volume": 127024.0}, {"date": "2025-10-07", "close": 20.9, "volume": 95910.0}, {"date": "2025-10-08", "close": 21.16, "volume": 61547.0}, {"date": "2025-10-09", "close": 21.36, "volume": 60967.0}, {"date": "2025-10-10", "close": 20.99, "volume": 103862.0}, {"date": "2025-10-13", "close": 20.33, "volume": 134431.0}, {"date": "2025-10-14", "close": 20.01, "volume": 128334.0}, {"date": "2025-10-15", "close": 19.74, "volume": 94886.0}, {"date": "2025-10-16", "close": 19.26, "volume": 112346.0}, {"date": "2025-10-17", "close": 18.95, "volume": 113663.0}, {"date": "2025-10-20", "close": 18.92, "volume": 105087.0}, {"date": "2025-10-21", "close": 19.13, "volume": 82263.0}, {"date": "2025-10-22", "close": 19.2, "volume": 59905.0}, {"date": "2025-10-23", "close": 19.6, "volume": 50072.0}, {"date": "2025-10-24", "close": 18.95, "volume": 86285.0}, {"date": "2025-10-27", "close": 18.66, "volume": 85849.0}, {"date": "2025-10-28", "close": 18.85, "volume": 83787.0}, {"date": "2025-10-29", "close": 18.72, "volume": 119850.0}, {"date": "2025-10-30", "close": 18.48, "volume": 92809.0}, {"date": "2025-10-31", "close": 18.53, "volume": 47148.0}, {"date": "2025-11-03", "close": 17.93, "volume": 125792.0}, {"date": "2025-11-04", "close": 17.39, "volume": 169659.0}, {"date": "2025-11-05", "close": 17.44, "volume": 149087.0}, {"date": "2025-11-06", "close": 17.06, "volume": 114237.0}, {"date": "2025-11-07", "close": 17.08, "volume": 204736.0}, {"date": "2025-11-10", "close": 17.9, "volume": 218275.0}, {"date": "2025-11-11", "close": 18.86, "volume": 312440.0}, {"date": "2025-11-12", "close": 18.89, "volume": 113643.0}, {"date": "2025-11-13", "close": 18.61, "volume": 200083.0}, {"date": "2025-11-14", "close": 18.27, "volume": 189174.0}, {"date": "2025-11-17", "close": 18.0, "volume": 127972.0}, {"date": "2025-11-18", "close": 17.37, "volume": 123065.0}, {"date": "2025-11-19", "close": 16.49, "volume": 155679.0}, {"date": "2025-11-20", "close": 16.01, "volume": 112065.0}, {"date": "2025-11-21", "close": 15.92, "volume": 263609.0}, {"date": "2025-11-24", "close": 15.95, "volume": 230597.0}, {"date": "2025-11-25", "close": 16.81, "volume": 203362.0}, {"date": "2025-11-26", "close": 17.63, "volume": 519643.0}, {"date": "2025-11-28", "close": 17.51, "volume": 228607.0}, {"date": "2025-12-01", "close": 17.43, "volume": 229445.0}, {"date": "2025-12-02", "close": 17.39, "volume": 1938187.0}, {"date": "2025-12-03", "close": 18.16, "volume": 352113.0}, {"date": "2025-12-04", "close": 18.37, "volume": 260968.0}, {"date": "2025-12-05", "close": 18.8, "volume": 187733.0}, {"date": "2025-12-08", "close": 17.82, "volume": 332330.0}, {"date": "2025-12-09", "close": 17.9, "volume": 227202.0}, {"date": "2025-12-10", "close": 17.62, "volume": 347757.0}, {"date": "2025-12-11", "close": 17.87, "volume": 124665.0}, {"date": "2025-12-12", "close": 18.0, "volume": 140269.0}, {"date": "2025-12-15", "close": 18.21, "volume": 195552.0}, {"date": "2025-12-16", "close": 18.49, "volume": 122521.0}, {"date": "2025-12-17", "close": 17.86, "volume": 112557.0}, {"date": "2025-12-18", "close": 17.97, "volume": 88576.0}, {"date": "2025-12-19", "close": 18.53, "volume": 141067.0}, {"date": "2025-12-22", "close": 18.56, "volume": 135904.0}, {"date": "2025-12-23", "close": 19.06, "volume": 96647.0}, {"date": "2025-12-24", "close": 19.25, "volume": 38896.0}, {"date": "2025-12-26", "close": 19.26, "volume": 58363.0}, {"date": "2025-12-29", "close": 19.32, "volume": 83034.0}, {"date": "2025-12-30", "close": 18.78, "volume": 204883.0}, {"date": "2025-12-31", "close": 18.59, "volume": 80677.0}, {"date": "2026-01-02", "close": 19.05, "volume": 70967.0}, {"date": "2026-01-05", "close": 18.95, "volume": 101482.0}, {"date": "2026-01-06", "close": 19.48, "volume": 163557.0}, {"date": "2026-01-07", "close": 20.12, "volume": 95147.0}, {"date": "2026-01-08", "close": 20.35, "volume": 154516.0}, {"date": "2026-01-09", "close": 20.5, "volume": 171170.0}, {"date": "2026-01-12", "close": 20.19, "volume": 120951.0}, {"date": "2026-01-13", "close": 20.46, "volume": 195335.0}, {"date": "2026-01-14", "close": 21.86, "volume": 252277.0}, {"date": "2026-01-15", "close": 21.6, "volume": 130237.0}, {"date": "2026-01-16", "close": 22.07, "volume": 109483.0}, {"date": "2026-01-20", "close": 21.36, "volume": 139077.0}, {"date": "2026-01-21", "close": 21.56, "volume": 85470.0}, {"date": "2026-01-22", "close": 21.68, "volume": 69276.0}, {"date": "2026-01-23", "close": 21.67, "volume": 53992.0}, {"date": "2026-01-26", "close": 22.42, "volume": 231507.0}, {"date": "2026-01-27", "close": 24.44, "volume": 211946.0}, {"date": "2026-01-28", "close": 25.11, "volume": 221998.0}, {"date": "2026-01-29", "close": 24.62, "volume": 134543.0}, {"date": "2026-01-30", "close": 23.9, "volume": 188869.0}, {"date": "2026-02-02", "close": 23.63, "volume": 117255.0}, {"date": "2026-02-03", "close": 23.84, "volume": 132525.0}, {"date": "2026-02-04", "close": 23.51, "volume": 187474.0}, {"date": "2026-02-05", "close": 23.1, "volume": 142400.0}, {"date": "2026-02-06", "close": 24.43, "volume": 135684.0}, {"date": "2026-02-09", "close": 25.66, "volume": 152726.0}, {"date": "2026-02-10", "close": 25.57, "volume": 86953.0}, {"date": "2026-02-11", "close": 25.83, "volume": 116207.0}, {"date": "2026-02-12", "close": 25.69, "volume": 122439.0}, {"date": "2026-02-13", "close": 25.9, "volume": 71442.0}, {"date": "2026-02-17", "close": 26.23, "volume": 70765.0}, {"date": "2026-02-18", "close": 26.43, "volume": 56569.0}, {"date": "2026-02-19", "close": 26.38, "volume": 45358.0}, {"date": "2026-02-20", "close": 26.64, "volume": 67553.0}, {"date": "2026-02-23", "close": 25.58, "volume": 141852.0}, {"date": "2026-02-24", "close": 26.04, "volume": 118594.0}, {"date": "2026-02-25", "close": 26.09, "volume": 98368.0}, {"date": "2026-02-26", "close": 26.23, "volume": 123120.0}, {"date": "2026-02-27", "close": 25.52, "volume": 126149.0}, {"date": "2026-03-02", "close": 26.31, "volume": 106505.0}, {"date": "2026-03-03", "close": 24.86, "volume": 103827.0}, {"date": "2026-03-04", "close": 24.64, "volume": 102552.0}, {"date": "2026-03-05", "close": 24.2, "volume": 74478.0}, {"date": "2026-03-06", "close": 24.19, "volume": 90462.0}, {"date": "2026-03-09", "close": 24.57, "volume": 105138.0}, {"date": "2026-03-10", "close": 24.75, "volume": 69445.0}, {"date": "2026-03-11", "close": 24.77, "volume": 47575.0}, {"date": "2026-03-12", "close": 23.97, "volume": 97812.0}, {"date": "2026-03-13", "close": 24.76, "volume": 104317.0}, {"date": "2026-03-16", "close": 23.82, "volume": 119632.0}, {"date": "2026-03-17", "close": 24.03, "volume": 52222.0}, {"date": "2026-03-18", "close": 23.79, "volume": 47110.0}, {"date": "2026-03-19", "close": 23.89, "volume": 83580.0}, {"date": "2026-03-20", "close": 23.11, "volume": 169579.0}, {"date": "2026-03-23", "close": 22.76, "volume": 99277.0}, {"date": "2026-03-24", "close": 23.11, "volume": 113282.0}, {"date": "2026-03-25", "close": 24.16, "volume": 34150.0}, {"date": "2026-03-26", "close": 22.49, "volume": 153258.0}, {"date": "2026-03-27", "close": 22.12, "volume": 174608.0}, {"date": "2026-03-30", "close": 21.94, "volume": 273739.0}, {"date": "2026-03-31", "close": 23.53, "volume": 129834.0}, {"date": "2026-04-01", "close": 24.16, "volume": 90860.0}, {"date": "2026-04-02", "close": 23.94, "volume": 96025.0}, {"date": "2026-04-06", "close": 24.11, "volume": 66765.0}, {"date": "2026-04-07", "close": 23.95, "volume": 85958.0}, {"date": "2026-04-08", "close": 24.94, "volume": 81013.0}, {"date": "2026-04-09", "close": 25.98, "volume": 78009.0}, {"date": "2026-04-10", "close": 25.81, "volume": 76447.0}, {"date": "2026-04-13", "close": 26.07, "volume": 47911.0}, {"date": "2026-04-14", "close": 26.58, "volume": 67995.0}, {"date": "2026-04-15", "close": 26.25, "volume": 115650.0}, {"date": "2026-04-16", "close": 25.29, "volume": 64009.0}, {"date": "2026-04-17", "close": 25.09, "volume": 63211.0}, {"date": "2026-04-20", "close": 25.39, "volume": 42595.0}, {"date": "2026-04-21", "close": 25.59, "volume": 83599.0}, {"date": "2026-04-22", "close": 25.8, "volume": 96930.0}, {"date": "2026-04-23", "close": 25.74, "volume": 59018.0}, {"date": "2026-04-24", "close": 26.38, "volume": 61587.0}, {"date": "2026-04-27", "close": 26.34, "volume": 60230.0}, {"date": "2026-04-28", "close": 26.18, "volume": 71257.0}, {"date": "2026-04-29", "close": 27.52, "volume": 131299.0}, {"date": "2026-04-30", "close": 27.68, "volume": 66728.0}, {"date": "2026-05-01", "close": 28.24, "volume": 59449.0}, {"date": "2026-05-04", "close": 28.13, "volume": 61534.0}, {"date": "2026-05-05", "close": 28.95, "volume": 51586.0}, {"date": "2026-05-06", "close": 28.95, "volume": 46885.0}, {"date": "2026-05-07", "close": 28.81, "volume": 55600.0}, {"date": "2026-05-08", "close": 29.57, "volume": 73428.0}, {"date": "2026-05-11", "close": 29.43, "volume": 58981.0}, {"date": "2026-05-12", "close": 28.77, "volume": 43571.0}, {"date": "2026-05-13", "close": 29.51, "volume": 51023.0}, {"date": "2026-05-14", "close": 29.39, "volume": 38276.0}, {"date": "2026-05-15", "close": 28.84, "volume": 133181.0}, {"date": "2026-05-18", "close": 28.54, "volume": 122916.0}, {"date": "2026-05-19", "close": 26.27, "volume": 275632.0}, {"date": "2026-05-20", "close": 27.14, "volume": 171817.0}, {"date": "2026-05-21", "close": 26.5, "volume": 158120.0}, {"date": "2026-05-22", "close": 26.71, "volume": 79369.0}, {"date": "2026-05-26", "close": 27.42, "volume": 76468.0}, {"date": "2026-05-27", "close": 26.25, "volume": 117245.0}, {"date": "2026-05-28", "close": 25.65, "volume": 72038.0}, {"date": "2026-05-29", "close": 25.8, "volume": 119525.0}, {"date": "2026-06-01", "close": 25.77, "volume": 65026.0}, {"date": "2026-06-02", "close": 25.02, "volume": 99152.0}, {"date": "2026-06-03", "close": 24.64, "volume": 51360.0}, {"date": "2026-06-04", "close": 24.72, "volume": 52833.0}, {"date": "2026-06-05", "close": 23.8, "volume": 62224.0}, {"date": "2026-06-08", "close": 23.4, "volume": 60322.0}, {"date": "2026-06-09", "close": 22.89, "volume": 131887.0}, {"date": "2026-06-10", "close": 22.13, "volume": 105075.0}, {"date": "2026-06-11", "close": 22.47, "volume": 64012.0}, {"date": "2026-06-12", "close": 22.69, "volume": 73971.0}, {"date": "2026-06-15", "close": 22.74, "volume": 78090.0}, {"date": "2026-06-16", "close": 22.28, "volume": 55725.0}, {"date": "2026-06-17", "close": 22.03, "volume": 75061.0}, {"date": "2026-06-18", "close": 21.68, "volume": 107143.0}, {"date": "2026-06-22", "close": 22.8, "volume": 88253.0}, {"date": "2026-06-23", "close": 21.99, "volume": 76047.0}, {"date": "2026-06-24", "close": 21.77, "volume": 87636.0}, {"date": "2026-06-25", "close": 21.79, "volume": 53059.0}, {"date": "2026-06-26", "close": 21.11, "volume": 189194.0}, {"date": "2026-06-29", "close": 21.55, "volume": 197474.0}, {"date": "2026-06-30", "close": 21.91, "volume": 88624.0}, {"date": "2026-07-01", "close": 21.13, "volume": 135505.0}, {"date": "2026-07-02", "close": 22.17, "volume": 204480.0}, {"date": "2026-07-06", "close": 23.64, "volume": 144938.0}, {"date": "2026-07-07", "close": 22.25, "volume": 126234.0}, {"date": "2026-07-08", "close": 22.33, "volume": 116366.0}, {"date": "2026-07-09", "close": 22.41, "volume": 77941.0}, {"date": "2026-07-10", "close": 22.43, "volume": 74195.0}, {"date": "2026-07-13", "close": 22.48, "volume": 63864.0}, {"date": "2026-07-14", "close": 23.21, "volume": 91610.0}, {"date": "2026-07-15", "close": 23.79, "volume": 157377.0}, {"date": "2026-07-16", "close": 23.41, "volume": 133730.0}, {"date": "2026-07-17", "close": 23.21, "volume": 136067.0}, {"date": "2026-07-20", "close": 22.89, "volume": 60384.0}, {"date": "2026-07-21", "close": 23.02, "volume": 67455.0}, {"date": "2026-07-22", "close": 23.14, "volume": 62358.0}, {"date": "2026-07-23", "close": 22.86, "volume": 82091.0}, {"date": "2026-07-24", "close": 22.63, "volume": 46734.0}, {"date": "2026-07-27", "close": 22.35, "volume": 82527.0}, {"date": "2026-07-28", "close": 21.58, "volume": 85518.0}, {"date": "2026-07-29", "close": 21.17, "volume": 124216.0}, {"date": "2026-07-30", "close": 22.67, "volume": 70233.0}, {"date": "2026-07-31", "close": 22.71, "volume": 61085.0}, {"date": "2026-08-03", "close": 22.5, "volume": 35948.0}, {"date": "2026-08-04", "close": 22.7, "volume": 38806.0}, {"date": "2026-08-05", "close": 22.73, "volume": 22477.0}, {"date": "2026-08-06", "close": 23.02, "volume": 46539.0}, {"date": "2026-08-07", "close": 23.64, "volume": 42752.0}, {"date": "2026-08-10", "close": 23.81, "volume": 36786.0}, {"date": "2026-08-11", "close": 23.21, "volume": 66928.0}, {"date": "2026-08-12", "close": 22.21, "volume": 86074.0}, {"date": "2026-08-13", "close": 22.6, "volume": 65834.0}, {"date": "2026-08-14", "close": 23.04, "volume": 29489.0}, {"date": "2026-08-17", "close": 23.38, "volume": 29449.0}, {"date": "2026-08-18", "close": 23.32, "volume": 51492.0}, {"date": "2026-08-19", "close": 23.65, "volume": 59765.0}, {"date": "2026-08-20", "close": 24.09, "volume": 89205.0}, {"date": "2026-08-21", "close": 23.92, "volume": 72927.0}, {"date": "2026-08-24", "close": 23.97, "volume": 102673.0}, {"date": "2026-08-25", "close": 26.04, "volume": 136726.0}, {"date": "2026-08-26", "close": 25.2, "volume": 109279.0}, {"date": "2026-08-27", "close": 25.59, "volume": 61231.0}, {"date": "2026-08-28", "close": 25.05, "volume": 92756.0}, {"date": "2026-08-31", "close": 24.94, "volume": 71669.0}, {"date": "2026-09-01", "close": 25.2, "volume": 76759.0}, {"date": "2026-09-02", "close": 24.87, "volume": 57811.0}, {"date": "2026-09-03", "close": 25.29, "volume": 60273.0}, {"date": "2026-09-04", "close": 24.93, "volume": 39447.0}, {"date": "2026-09-08", "close": 25.28, "volume": 83272.0}, {"date": "2026-09-09", "close": 25.79, "volume": 86612.0}, {"date": "2026-09-10", "close": 25.49, "volume": 67311.0}, {"date": "2026-09-11", "close": 25.84, "volume": 41869.0}, {"date": "2026-09-14", "close": 25.16, "volume": 53095.0}, {"date": "2026-09-15", "close": 24.65, "volume": 33321.0}, {"date": "2026-09-16", "close": 25.13, "volume": 50025.0}, {"date": "2026-09-17", "close": 25.32, "volume": 34009.0}, {"date": "2026-09-18", "close": 25.5, "volume": 99004.0}, {"date": "2026-09-21", "close": 25.97, "volume": 19889.0}, {"date": "2026-09-22", "close": 25.52, "volume": 40958.0}, {"date": "2026-09-23", "close": 24.58, "volume": 42053.0}], "refreshing": true}