{"ticker": "CMBT", "overview": {"name": "CMB.TECH NV 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": "CMBT", "has_prices": true, "as_of": "2026-07-24", "last": 15.74, "prev_close": 15.61, "change": 0.13000000000000078, "change_pct": 0.008327994875080126, "session_volume": 679203.0, "vwap_5": 15.463655140972708, "vwap_20": 14.937949490074136, "vwap_60": 15.306516096536248, "vwap_250": 11.371614290007987, "high_52w": 17.26, "low_52w": 9.09, "avg_volume_20": 973769.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004669", "src": "13DG", "ticker": "CMBT", "cik": "1604481", "company": "CMB.TECH NV", "company_raw": "CMB.TECH NV", "who": "cmb.tech NV", "who_key": "CMB.TECH NV", "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": "CMB.TECH NV moves to a 61.6% activist stake in CMBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1604481/0000919574-26-004669-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-17", "mins": 199604}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004669", "src": "13DG", "ticker": "CMBT", "cik": "1604481", "company": "CMB.TECH NV", "company_raw": "CMB.TECH NV", "who": "cmb.tech NV", "who_key": "CMB.TECH NV", "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": "CMB.TECH NV moves to a 61.6% activist stake in CMBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1604481/0000919574-26-004669-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-17", "mins": 199604}], "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": "CMB.TECH NV Ordinary Shares", "new_value": "CMB.TECH NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604481", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604481", "applied": 1, "detected_at": "2026-09-10T23:40:08.897545"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CMBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.58, "volume": 1160999.0}, {"date": "2021-07-28", "close": 8.7, "volume": 1047819.0}, {"date": "2021-07-29", "close": 8.78, "volume": 664448.0}, {"date": "2021-07-30", "close": 8.65, "volume": 921474.0}, {"date": "2021-08-02", "close": 8.56, "volume": 960711.0}, {"date": "2021-08-03", "close": 8.4, "volume": 943740.0}, {"date": "2021-08-04", "close": 8.15, "volume": 904852.0}, {"date": "2021-08-05", "close": 8.01, "volume": 1281030.0}, {"date": "2021-08-06", "close": 8.08, "volume": 726620.0}, {"date": "2021-08-09", "close": 7.88, "volume": 1337769.0}, {"date": "2021-08-10", "close": 7.92, "volume": 789737.0}, {"date": "2021-08-11", "close": 8.22, "volume": 1269649.0}, {"date": "2021-08-12", "close": 7.9, "volume": 1237613.0}, {"date": "2021-08-13", "close": 7.75, "volume": 2218341.0}, {"date": "2021-08-16", "close": 7.94, "volume": 1837575.0}, {"date": "2021-08-17", "close": 8.07, "volume": 2346367.0}, {"date": "2021-08-18", "close": 8.16, "volume": 1797123.0}, {"date": "2021-08-19", "close": 7.97, "volume": 1884018.0}, {"date": "2021-08-20", "close": 7.96, "volume": 835483.0}, {"date": "2021-08-23", "close": 7.95, "volume": 1698871.0}, {"date": "2021-08-24", "close": 7.99, "volume": 1007486.0}, {"date": "2021-08-25", "close": 7.99, "volume": 905904.0}, {"date": "2021-08-26", "close": 8.12, "volume": 1076600.0}, {"date": "2021-08-27", "close": 8.25, "volume": 960810.0}, {"date": "2021-08-30", "close": 8.05, "volume": 1603592.0}, {"date": "2021-08-31", "close": 8.17, "volume": 1224757.0}, {"date": "2021-09-01", "close": 8.56, "volume": 1206908.0}, {"date": "2021-09-02", "close": 8.56, "volume": 752249.0}, {"date": "2021-09-03", "close": 8.57, "volume": 730146.0}, {"date": "2021-09-07", "close": 8.58, "volume": 776659.0}, {"date": "2021-09-08", "close": 8.51, "volume": 734072.0}, {"date": "2021-09-09", "close": 8.38, "volume": 1081931.0}, {"date": "2021-09-10", "close": 8.34, "volume": 729025.0}, {"date": "2021-09-13", "close": 8.34, "volume": 1458650.0}, {"date": "2021-09-14", "close": 8.42, "volume": 1610257.0}, {"date": "2021-09-15", "close": 8.56, "volume": 1095502.0}, {"date": "2021-09-16", "close": 8.63, "volume": 1326970.0}, {"date": "2021-09-17", "close": 8.45, "volume": 2062905.0}, {"date": "2021-09-20", "close": 8.37, "volume": 3719517.0}, {"date": "2021-09-21", "close": 8.65, "volume": 3082042.0}, {"date": "2021-09-22", "close": 9.0, "volume": 3371707.0}, {"date": "2021-09-23", "close": 9.13, "volume": 2445087.0}, {"date": "2021-09-24", "close": 9.22, "volume": 3342864.0}, {"date": "2021-09-27", "close": 9.45, "volume": 2789244.0}, {"date": "2021-09-28", "close": 9.31, "volume": 1574282.0}, {"date": "2021-09-29", "close": 9.32, "volume": 1284274.0}, {"date": "2021-09-30", "close": 9.76, "volume": 2044161.0}, {"date": "2021-10-01", "close": 9.82, "volume": 1860426.0}, {"date": "2021-10-04", "close": 9.87, "volume": 3451974.0}, {"date": "2021-10-05", "close": 10.09, "volume": 5928461.0}, {"date": "2021-10-06", "close": 10.2, "volume": 4131640.0}, {"date": "2021-10-07", "close": 10.35, "volume": 3179985.0}, {"date": "2021-10-08", "close": 10.22, "volume": 2841694.0}, {"date": "2021-10-11", "close": 10.56, "volume": 2242507.0}, {"date": "2021-10-12", "close": 10.13, "volume": 2058595.0}, {"date": "2021-10-13", "close": 10.16, "volume": 1121016.0}, {"date": "2021-10-14", "close": 10.3, "volume": 1882872.0}, {"date": "2021-10-15", "close": 10.87, "volume": 2562222.0}, {"date": "2021-10-18", "close": 10.79, "volume": 1569882.0}, {"date": "2021-10-19", "close": 11.11, "volume": 3074328.0}, {"date": "2021-10-20", "close": 10.9, "volume": 1196761.0}, {"date": "2021-10-21", "close": 10.66, "volume": 763103.0}, {"date": "2021-10-22", "close": 10.99, "volume": 1078407.0}, {"date": "2021-10-25", "close": 10.85, "volume": 852604.0}, {"date": "2021-10-26", "close": 10.64, "volume": 1040459.0}, {"date": "2021-10-27", "close": 10.74, "volume": 1753433.0}, {"date": "2021-10-28", "close": 10.69, "volume": 756416.0}, {"date": "2021-10-29", "close": 10.55, "volume": 695621.0}, {"date": "2021-11-01", "close": 10.6, "volume": 1084361.0}, {"date": "2021-11-02", "close": 10.53, "volume": 917607.0}, {"date": "2021-11-03", "close": 10.64, "volume": 1094516.0}, {"date": "2021-11-04", "close": 10.34, "volume": 1295486.0}, {"date": "2021-11-05", "close": 9.89, "volume": 2138939.0}, {"date": "2021-11-08", "close": 9.98, "volume": 1712172.0}, {"date": "2021-11-09", "close": 10.16, "volume": 1196998.0}, {"date": "2021-11-10", "close": 10.11, "volume": 1462876.0}, {"date": "2021-11-11", "close": 10.15, "volume": 751158.0}, {"date": "2021-11-12", "close": 10.24, "volume": 799825.0}, {"date": "2021-11-15", "close": 10.08, "volume": 1175489.0}, {"date": "2021-11-16", "close": 9.92, "volume": 975253.0}, {"date": "2021-11-17", "close": 9.95, "volume": 1021642.0}, {"date": "2021-11-18", "close": 9.9, "volume": 1315479.0}, {"date": "2021-11-19", "close": 9.71, "volume": 1619429.0}, {"date": "2021-11-22", "close": 9.7, "volume": 1225245.0}, {"date": "2021-11-23", "close": 9.5, "volume": 1468971.0}, {"date": "2021-11-24", "close": 9.63, "volume": 886082.0}, {"date": "2021-11-26", "close": 9.32, "volume": 2643491.0}, {"date": "2021-11-29", "close": 9.32, "volume": 1189849.0}, {"date": "2021-11-30", "close": 9.47, "volume": 1779601.0}, {"date": "2021-12-01", "close": 8.99, "volume": 1609666.0}, {"date": "2021-12-02", "close": 9.14, "volume": 1167189.0}, {"date": "2021-12-03", "close": 8.75, "volume": 1551020.0}, {"date": "2021-12-06", "close": 8.98, "volume": 983607.0}, {"date": "2021-12-07", "close": 9.22, "volume": 1151787.0}, {"date": "2021-12-08", "close": 9.29, "volume": 855311.0}, {"date": "2021-12-09", "close": 9.08, "volume": 762824.0}, {"date": "2021-12-10", "close": 9.17, "volume": 662505.0}, {"date": "2021-12-13", "close": 8.81, "volume": 810561.0}, {"date": "2021-12-14", "close": 8.66, "volume": 1020325.0}, {"date": "2021-12-15", "close": 8.64, "volume": 1046358.0}, {"date": "2021-12-16", "close": 8.8, "volume": 1750218.0}, {"date": "2021-12-17", "close": 8.51, "volume": 1195856.0}, {"date": "2021-12-20", "close": 8.61, "volume": 1237214.0}, {"date": "2021-12-21", "close": 8.59, "volume": 706927.0}, {"date": "2021-12-22", "close": 8.8, "volume": 782406.0}, {"date": "2021-12-23", "close": 8.81, "volume": 625992.0}, {"date": "2021-12-27", "close": 8.71, "volume": 630089.0}, {"date": "2021-12-28", "close": 8.85, "volume": 651486.0}, {"date": "2021-12-29", "close": 8.69, "volume": 870688.0}, {"date": "2021-12-30", "close": 8.86, "volume": 1261746.0}, {"date": "2021-12-31", "close": 8.89, "volume": 832639.0}, {"date": "2022-01-03", "close": 9.13, "volume": 1388612.0}, {"date": "2022-01-04", "close": 9.28, "volume": 1142750.0}, {"date": "2022-01-05", "close": 9.02, "volume": 872821.0}, {"date": "2022-01-06", "close": 9.01, "volume": 574305.0}, {"date": "2022-01-07", "close": 9.14, "volume": 1050703.0}, {"date": "2022-01-10", "close": 9.15, "volume": 719121.0}, {"date": "2022-01-11", "close": 9.44, "volume": 1221957.0}, {"date": "2022-01-12", "close": 9.39, "volume": 678257.0}, {"date": "2022-01-13", "close": 9.19, "volume": 744310.0}, {"date": "2022-01-14", "close": 9.27, "volume": 408885.0}, {"date": "2022-01-18", "close": 9.02, "volume": 752575.0}, {"date": "2022-01-19", "close": 9.02, "volume": 856619.0}, {"date": "2022-01-20", "close": 8.85, "volume": 759327.0}, {"date": "2022-01-21", "close": 8.38, "volume": 1433874.0}, {"date": "2022-01-24", "close": 8.29, "volume": 3113055.0}, {"date": "2022-01-25", "close": 8.49, "volume": 1211140.0}, {"date": "2022-01-26", "close": 8.46, "volume": 1200736.0}, {"date": "2022-01-27", "close": 8.4, "volume": 1045268.0}, {"date": "2022-01-28", "close": 8.38, "volume": 790775.0}, {"date": "2022-01-31", "close": 8.32, "volume": 965326.0}, {"date": "2022-02-01", "close": 8.63, "volume": 892883.0}, {"date": "2022-02-02", "close": 8.54, "volume": 775242.0}, {"date": "2022-02-03", "close": 8.54, "volume": 1585353.0}, {"date": "2022-02-04", "close": 9.13, "volume": 2531637.0}, {"date": "2022-02-07", "close": 9.48, "volume": 1786815.0}, {"date": "2022-02-08", "close": 9.53, "volume": 1866874.0}, {"date": "2022-02-09", "close": 9.51, "volume": 1257900.0}, {"date": "2022-02-10", "close": 9.84, "volume": 1796896.0}, {"date": "2022-02-11", "close": 10.11, "volume": 1894124.0}, {"date": "2022-02-14", "close": 9.98, "volume": 2331149.0}, {"date": "2022-02-15", "close": 10.15, "volume": 1318814.0}, {"date": "2022-02-16", "close": 10.47, "volume": 1524710.0}, {"date": "2022-02-17", "close": 10.54, "volume": 1210405.0}, {"date": "2022-02-18", "close": 10.25, "volume": 1102013.0}, {"date": "2022-02-22", "close": 10.77, "volume": 2107005.0}, {"date": "2022-02-23", "close": 10.42, "volume": 1428148.0}, {"date": "2022-02-24", "close": 10.78, "volume": 2827559.0}, {"date": "2022-02-25", "close": 10.99, "volume": 2081456.0}, {"date": "2022-02-28", "close": 11.28, "volume": 2090170.0}, {"date": "2022-03-01", "close": 11.03, "volume": 1435135.0}, {"date": "2022-03-02", "close": 10.94, "volume": 2557016.0}, {"date": "2022-03-03", "close": 11.07, "volume": 1992679.0}, {"date": "2022-03-04", "close": 11.13, "volume": 1817602.0}, {"date": "2022-03-07", "close": 11.75, "volume": 4589275.0}, {"date": "2022-03-08", "close": 11.84, "volume": 4333531.0}, {"date": "2022-03-09", "close": 11.3, "volume": 2865567.0}, {"date": "2022-03-10", "close": 11.45, "volume": 2282586.0}, {"date": "2022-03-11", "close": 10.58, "volume": 2186144.0}, {"date": "2022-03-14", "close": 10.31, "volume": 1671288.0}, {"date": "2022-03-15", "close": 10.59, "volume": 1470172.0}, {"date": "2022-03-16", "close": 10.79, "volume": 1687135.0}, {"date": "2022-03-17", "close": 10.84, "volume": 1250099.0}, {"date": "2022-03-18", "close": 10.81, "volume": 1901290.0}, {"date": "2022-03-21", "close": 10.84, "volume": 715475.0}, {"date": "2022-03-22", "close": 10.79, "volume": 992607.0}, {"date": "2022-03-23", "close": 10.68, "volume": 896412.0}, {"date": "2022-03-24", "close": 10.08, "volume": 1533363.0}, {"date": "2022-03-25", "close": 10.39, "volume": 1887497.0}, {"date": "2022-03-28", "close": 10.14, "volume": 760301.0}, {"date": "2022-03-29", "close": 9.94, "volume": 888351.0}, {"date": "2022-03-30", "close": 10.54, "volume": 1525710.0}, {"date": "2022-03-31", "close": 10.57, "volume": 1070844.0}, {"date": "2022-04-01", "close": 11.03, "volume": 4474613.0}, {"date": "2022-04-04", "close": 11.67, "volume": 8712983.0}, {"date": "2022-04-05", "close": 11.69, "volume": 3433899.0}, {"date": "2022-04-06", "close": 11.24, "volume": 2431245.0}, {"date": "2022-04-07", "close": 12.0, "volume": 6881027.0}, {"date": "2022-04-08", "close": 13.01, "volume": 5597739.0}, {"date": "2022-04-11", "close": 12.81, "volume": 3220826.0}, {"date": "2022-04-12", "close": 12.79, "volume": 2415765.0}, {"date": "2022-04-13", "close": 12.67, "volume": 1884364.0}, {"date": "2022-04-14", "close": 12.65, "volume": 1219592.0}, {"date": "2022-04-18", "close": 12.55, "volume": 1117027.0}, {"date": "2022-04-19", "close": 12.33, "volume": 1518894.0}, {"date": "2022-04-20", "close": 12.14, "volume": 1683803.0}, {"date": "2022-04-21", "close": 12.05, "volume": 1661254.0}, {"date": "2022-04-22", "close": 12.15, "volume": 3006941.0}, {"date": "2022-04-25", "close": 11.69, "volume": 2790875.0}, {"date": "2022-04-26", "close": 11.53, "volume": 1719540.0}, {"date": "2022-04-27", "close": 11.7, "volume": 2347969.0}, {"date": "2022-04-28", "close": 11.96, "volume": 1522203.0}, {"date": "2022-04-29", "close": 11.83, "volume": 4724227.0}, {"date": "2022-05-02", "close": 11.3, "volume": 1978340.0}, {"date": "2022-05-03", "close": 11.47, "volume": 2459377.0}, {"date": "2022-05-04", "close": 12.0, "volume": 2290890.0}, {"date": "2022-05-05", "close": 11.79, "volume": 1654551.0}, {"date": "2022-05-06", "close": 11.78, "volume": 1759482.0}, {"date": "2022-05-09", "close": 10.33, "volume": 2613480.0}, {"date": "2022-05-10", "close": 10.72, "volume": 2273505.0}, {"date": "2022-05-11", "close": 10.54, "volume": 1547449.0}, {"date": "2022-05-12", "close": 10.49, "volume": 2934368.0}, {"date": "2022-05-13", "close": 10.8, "volume": 1580425.0}, {"date": "2022-05-16", "close": 11.42, "volume": 2951562.0}, {"date": "2022-05-17", "close": 10.91, "volume": 1710089.0}, {"date": "2022-05-18", "close": 11.33, "volume": 1860808.0}, {"date": "2022-05-19", "close": 11.66, "volume": 1865056.0}, {"date": "2022-05-20", "close": 11.69, "volume": 1388178.0}, {"date": "2022-05-23", "close": 11.9, "volume": 2986650.0}, {"date": "2022-05-24", "close": 11.92, "volume": 2055619.0}, {"date": "2022-05-25", "close": 12.32, "volume": 2441672.0}, {"date": "2022-05-26", "close": 12.72, "volume": 2175028.0}, {"date": "2022-05-27", "close": 13.03, "volume": 1875546.0}, {"date": "2022-05-31", "close": 12.8, "volume": 3978427.0}, {"date": "2022-06-01", "close": 13.38, "volume": 2329062.0}, {"date": "2022-06-02", "close": 13.48, "volume": 2306191.0}, {"date": "2022-06-03", "close": 13.49, "volume": 835991.0}, {"date": "2022-06-06", "close": 13.38, "volume": 1103754.0}, {"date": "2022-06-07", "close": 13.57, "volume": 1404736.0}, {"date": "2022-06-08", "close": 13.23, "volume": 1274387.0}, {"date": "2022-06-09", "close": 12.32, "volume": 1039520.0}, {"date": "2022-06-10", "close": 12.44, "volume": 1680682.0}, {"date": "2022-06-13", "close": 11.76, "volume": 1287006.0}, {"date": "2022-06-14", "close": 11.76, "volume": 1205665.0}, {"date": "2022-06-15", "close": 11.89, "volume": 842147.0}, {"date": "2022-06-16", "close": 11.44, "volume": 1223959.0}, {"date": "2022-06-17", "close": 11.2, "volume": 1629914.0}, {"date": "2022-06-21", "close": 12.2, "volume": 1181537.0}, {"date": "2022-06-22", "close": 11.89, "volume": 831085.0}, {"date": "2022-06-23", "close": 11.79, "volume": 890195.0}, {"date": "2022-06-24", "close": 12.34, "volume": 1407681.0}, {"date": "2022-06-27", "close": 12.75, "volume": 1635176.0}, {"date": "2022-06-28", "close": 12.6, "volume": 627544.0}, {"date": "2022-06-29", "close": 12.42, "volume": 958056.0}, {"date": "2022-06-30", "close": 11.93, "volume": 928957.0}, {"date": "2022-07-01", "close": 12.04, "volume": 788707.0}, {"date": "2022-07-05", "close": 11.76, "volume": 1087469.0}, {"date": "2022-07-06", "close": 10.94, "volume": 1363373.0}, {"date": "2022-07-07", "close": 11.22, "volume": 859252.0}, {"date": "2022-07-08", "close": 11.29, "volume": 987709.0}, {"date": "2022-07-11", "close": 11.38, "volume": 1555354.0}, {"date": "2022-07-12", "close": 11.65, "volume": 1968066.0}, {"date": "2022-07-13", "close": 12.09, "volume": 1905346.0}, {"date": "2022-07-14", "close": 12.0, "volume": 1533625.0}, {"date": "2022-07-15", "close": 12.41, "volume": 960561.0}, {"date": "2022-07-18", "close": 12.85, "volume": 1682234.0}, {"date": "2022-07-19", "close": 13.31, "volume": 1390282.0}, {"date": "2022-07-20", "close": 13.2, "volume": 1725950.0}, {"date": "2022-07-21", "close": 13.44, "volume": 1666493.0}, {"date": "2022-07-22", "close": 13.0, "volume": 1221088.0}, {"date": "2022-07-25", "close": 13.33, "volume": 1283006.0}, {"date": "2022-07-26", "close": 13.23, "volume": 1046278.0}, {"date": "2022-07-27", "close": 14.03, "volume": 2213743.0}, {"date": "2022-07-28", "close": 13.47, "volume": 1158682.0}, {"date": "2022-07-29", "close": 13.55, "volume": 742479.0}, {"date": "2022-08-01", "close": 14.32, "volume": 1993708.0}, {"date": "2022-08-02", "close": 14.56, "volume": 1338444.0}, {"date": "2022-08-03", "close": 14.52, "volume": 864743.0}, {"date": "2022-08-04", "close": 14.32, "volume": 1222477.0}, {"date": "2022-08-05", "close": 14.47, "volume": 1559002.0}, {"date": "2022-08-08", "close": 15.24, "volume": 1640021.0}, {"date": "2022-08-09", "close": 15.5, "volume": 1215878.0}, {"date": "2022-08-10", "close": 15.37, "volume": 872375.0}, {"date": "2022-08-11", "close": 16.04, "volume": 1301442.0}, {"date": "2022-08-12", "close": 16.0, "volume": 895866.0}, {"date": "2022-08-15", "close": 15.73, "volume": 1254262.0}, {"date": "2022-08-16", "close": 15.84, "volume": 883744.0}, {"date": "2022-08-17", "close": 16.71, "volume": 1457831.0}, {"date": "2022-08-18", "close": 16.84, "volume": 1196432.0}, {"date": "2022-08-19", "close": 16.37, "volume": 845499.0}, {"date": "2022-08-22", "close": 16.52, "volume": 1589521.0}, {"date": "2022-08-23", "close": 16.28, "volume": 929181.0}, {"date": "2022-08-24", "close": 16.83, "volume": 1178643.0}, {"date": "2022-08-25", "close": 16.22, "volume": 1366885.0}, {"date": "2022-08-26", "close": 16.35, "volume": 1221355.0}, {"date": "2022-08-29", "close": 16.93, "volume": 1184059.0}, {"date": "2022-08-30", "close": 16.14, "volume": 1365710.0}, {"date": "2022-08-31", "close": 16.24, "volume": 825003.0}, {"date": "2022-09-01", "close": 16.08, "volume": 954064.0}, {"date": "2022-09-02", "close": 16.23, "volume": 913130.0}, {"date": "2022-09-06", "close": 17.65, "volume": 2898619.0}, {"date": "2022-09-07", "close": 16.7, "volume": 1537746.0}, {"date": "2022-09-08", "close": 16.92, "volume": 1165015.0}, {"date": "2022-09-09", "close": 17.77, "volume": 855804.0}, {"date": "2022-09-12", "close": 17.71, "volume": 815477.0}, {"date": "2022-09-13", "close": 17.33, "volume": 742230.0}, {"date": "2022-09-14", "close": 18.2, "volume": 1258421.0}, {"date": "2022-09-15", "close": 17.87, "volume": 884818.0}, {"date": "2022-09-16", "close": 17.83, "volume": 1232112.0}, {"date": "2022-09-19", "close": 19.02, "volume": 2097828.0}, {"date": "2022-09-20", "close": 18.57, "volume": 1970423.0}, {"date": "2022-09-21", "close": 18.2, "volume": 951088.0}, {"date": "2022-09-22", "close": 17.94, "volume": 901192.0}, {"date": "2022-09-23", "close": 16.73, "volume": 1494487.0}, {"date": "2022-09-26", "close": 16.58, "volume": 1050697.0}, {"date": "2022-09-27", "close": 16.49, "volume": 1265965.0}, {"date": "2022-09-28", "close": 16.48, "volume": 1602230.0}, {"date": "2022-09-29", "close": 15.38, "volume": 2233112.0}, {"date": "2022-09-30", "close": 15.39, "volume": 718422.0}, {"date": "2022-10-03", "close": 15.2, "volume": 1476437.0}, {"date": "2022-10-04", "close": 14.81, "volume": 1524230.0}, {"date": "2022-10-05", "close": 14.58, "volume": 1646947.0}, {"date": "2022-10-06", "close": 15.06, "volume": 1405881.0}, {"date": "2022-10-07", "close": 15.28, "volume": 763272.0}, {"date": "2022-10-10", "close": 15.39, "volume": 1891536.0}, {"date": "2022-10-11", "close": 14.89, "volume": 1371194.0}, {"date": "2022-10-12", "close": 15.19, "volume": 961939.0}, {"date": "2022-10-13", "close": 15.97, "volume": 1833942.0}, {"date": "2022-10-14", "close": 16.76, "volume": 1588779.0}, {"date": "2022-10-17", "close": 17.52, "volume": 1662244.0}, {"date": "2022-10-18", "close": 18.05, "volume": 908579.0}, {"date": "2022-10-19", "close": 17.57, "volume": 1119539.0}, {"date": "2022-10-20", "close": 17.34, "volume": 876576.0}, {"date": "2022-10-21", "close": 17.71, "volume": 615101.0}, {"date": "2022-10-24", "close": 18.08, "volume": 754663.0}, {"date": "2022-10-25", "close": 18.22, "volume": 599270.0}, {"date": "2022-10-26", "close": 18.35, "volume": 622089.0}, {"date": "2022-10-27", "close": 18.21, "volume": 699393.0}, {"date": "2022-10-28", "close": 17.65, "volume": 1013978.0}, {"date": "2022-10-31", "close": 17.83, "volume": 1149256.0}, {"date": "2022-11-01", "close": 18.75, "volume": 994747.0}, {"date": "2022-11-02", "close": 18.56, "volume": 1049158.0}, {"date": "2022-11-03", "close": 18.44, "volume": 1714203.0}, {"date": "2022-11-04", "close": 19.19, "volume": 1101055.0}, {"date": "2022-11-07", "close": 18.99, "volume": 784293.0}, {"date": "2022-11-08", "close": 19.67, "volume": 705013.0}, {"date": "2022-11-09", "close": 18.9, "volume": 604291.0}, {"date": "2022-11-10", "close": 18.78, "volume": 946982.0}, {"date": "2022-11-11", "close": 18.91, "volume": 858224.0}, {"date": "2022-11-14", "close": 19.09, "volume": 629075.0}, {"date": "2022-11-15", "close": 19.97, "volume": 1249950.0}, {"date": "2022-11-16", "close": 19.79, "volume": 1190685.0}, {"date": "2022-11-17", "close": 20.27, "volume": 1522798.0}, {"date": "2022-11-18", "close": 20.18, "volume": 940686.0}, {"date": "2022-11-21", "close": 20.32, "volume": 1350917.0}, {"date": "2022-11-22", "close": 19.96, "volume": 945522.0}, {"date": "2022-11-23", "close": 19.65, "volume": 840344.0}, {"date": "2022-11-25", "close": 19.45, "volume": 971590.0}, {"date": "2022-11-28", "close": 18.22, "volume": 1964888.0}, {"date": "2022-11-29", "close": 18.28, "volume": 1822558.0}, {"date": "2022-11-30", "close": 19.5, "volume": 2263935.0}, {"date": "2022-12-01", "close": 19.39, "volume": 1184043.0}, {"date": "2022-12-02", "close": 20.37, "volume": 1504930.0}, {"date": "2022-12-05", "close": 19.62, "volume": 3263114.0}, {"date": "2022-12-06", "close": 18.55, "volume": 1765233.0}, {"date": "2022-12-07", "close": 17.49, "volume": 2141448.0}, {"date": "2022-12-08", "close": 18.07, "volume": 8184162.0}, {"date": "2022-12-09", "close": 17.82, "volume": 2792227.0}, {"date": "2022-12-12", "close": 19.91, "volume": 3788981.0}, {"date": "2022-12-13", "close": 19.36, "volume": 3532312.0}, {"date": "2022-12-14", "close": 18.76, "volume": 3018308.0}, {"date": "2022-12-15", "close": 18.62, "volume": 3542160.0}, {"date": "2022-12-16", "close": 18.3, "volume": 2315929.0}, {"date": "2022-12-19", "close": 17.63, "volume": 1527818.0}, {"date": "2022-12-20", "close": 17.98, "volume": 2182996.0}, {"date": "2022-12-21", "close": 17.57, "volume": 934812.0}, {"date": "2022-12-22", "close": 17.12, "volume": 954725.0}, {"date": "2022-12-23", "close": 17.24, "volume": 1702923.0}, {"date": "2022-12-27", "close": 17.43, "volume": 715175.0}, {"date": "2022-12-28", "close": 16.59, "volume": 1264650.0}, {"date": "2022-12-29", "close": 16.78, "volume": 2368924.0}, {"date": "2022-12-30", "close": 17.04, "volume": 2844605.0}, {"date": "2023-01-03", "close": 16.14, "volume": 2576945.0}, {"date": "2023-01-04", "close": 15.08, "volume": 3058165.0}, {"date": "2023-01-05", "close": 15.62, "volume": 1923978.0}, {"date": "2023-01-06", "close": 15.65, "volume": 2261380.0}, {"date": "2023-01-09", "close": 15.94, "volume": 2807993.0}, {"date": "2023-01-10", "close": 13.5, "volume": 19092510.0}, {"date": "2023-01-11", "close": 13.31, "volume": 10709680.0}, {"date": "2023-01-12", "close": 14.49, "volume": 7616465.0}, {"date": "2023-01-13", "close": 15.01, "volume": 3685604.0}, {"date": "2023-01-17", "close": 15.27, "volume": 2998802.0}, {"date": "2023-01-18", "close": 15.46, "volume": 5454456.0}, {"date": "2023-01-19", "close": 15.58, "volume": 3139386.0}, {"date": "2023-01-20", "close": 15.83, "volume": 1397289.0}, {"date": "2023-01-23", "close": 15.96, "volume": 3234554.0}, {"date": "2023-01-24", "close": 15.8, "volume": 2388099.0}, {"date": "2023-01-25", "close": 15.65, "volume": 2807687.0}, {"date": "2023-01-26", "close": 15.3, "volume": 1742260.0}, {"date": "2023-01-27", "close": 15.74, "volume": 2401760.0}, {"date": "2023-01-30", "close": 15.74, "volume": 1941893.0}, {"date": "2023-01-31", "close": 15.74, "volume": 1570352.0}, {"date": "2023-02-01", "close": 15.96, "volume": 1802624.0}, {"date": "2023-02-02", "close": 16.18, "volume": 1805120.0}, {"date": "2023-02-03", "close": 16.04, "volume": 1389834.0}, {"date": "2023-02-06", "close": 16.8, "volume": 2194556.0}, {"date": "2023-02-07", "close": 16.23, "volume": 4660767.0}, {"date": "2023-02-08", "close": 16.31, "volume": 1771606.0}, {"date": "2023-02-09", "close": 16.36, "volume": 2934787.0}, {"date": "2023-02-10", "close": 15.88, "volume": 1768481.0}, {"date": "2023-02-13", "close": 16.85, "volume": 2097803.0}, {"date": "2023-02-14", "close": 16.69, "volume": 2038579.0}, {"date": "2023-02-15", "close": 16.78, "volume": 1109705.0}, {"date": "2023-02-16", "close": 16.71, "volume": 1338616.0}, {"date": "2023-02-17", "close": 16.46, "volume": 914894.0}, {"date": "2023-02-21", "close": 16.55, "volume": 1701455.0}, {"date": "2023-02-22", "close": 16.39, "volume": 1074504.0}, {"date": "2023-02-23", "close": 17.64, "volume": 2850126.0}, {"date": "2023-02-24", "close": 18.38, "volume": 3173397.0}, {"date": "2023-02-27", "close": 18.47, "volume": 1587441.0}, {"date": "2023-02-28", "close": 18.21, "volume": 1970464.0}, {"date": "2023-03-01", "close": 18.76, "volume": 1516275.0}, {"date": "2023-03-02", "close": 18.57, "volume": 1233847.0}, {"date": "2023-03-03", "close": 19.02, "volume": 977789.0}, {"date": "2023-03-06", "close": 18.5, "volume": 1078641.0}, {"date": "2023-03-07", "close": 18.44, "volume": 1150320.0}, {"date": "2023-03-08", "close": 18.72, "volume": 1129938.0}, {"date": "2023-03-09", "close": 18.26, "volume": 1629648.0}, {"date": "2023-03-10", "close": 18.25, "volume": 1452497.0}, {"date": "2023-03-13", "close": 17.45, "volume": 2471154.0}, {"date": "2023-03-14", "close": 17.84, "volume": 1523079.0}, {"date": "2023-03-15", "close": 16.7, "volume": 1894940.0}, {"date": "2023-03-16", "close": 16.38, "volume": 1484544.0}, {"date": "2023-03-17", "close": 16.42, "volume": 1254934.0}, {"date": "2023-03-20", "close": 16.73, "volume": 939435.0}, {"date": "2023-03-21", "close": 17.77, "volume": 1347604.0}, {"date": "2023-03-22", "close": 17.57, "volume": 1473893.0}, {"date": "2023-03-23", "close": 17.65, "volume": 2940743.0}, {"date": "2023-03-24", "close": 16.92, "volume": 1719042.0}, {"date": "2023-03-27", "close": 17.38, "volume": 1300114.0}, {"date": "2023-03-28", "close": 17.25, "volume": 950318.0}, {"date": "2023-03-29", "close": 16.79, "volume": 1430425.0}, {"date": "2023-03-30", "close": 16.7, "volume": 1016144.0}, {"date": "2023-03-31", "close": 16.79, "volume": 1045740.0}, {"date": "2023-04-03", "close": 16.11, "volume": 3745375.0}, {"date": "2023-04-04", "close": 16.29, "volume": 2628548.0}, {"date": "2023-04-05", "close": 16.85, "volume": 1873759.0}, {"date": "2023-04-06", "close": 16.43, "volume": 807435.0}, {"date": "2023-04-10", "close": 16.77, "volume": 674558.0}, {"date": "2023-04-11", "close": 17.01, "volume": 761506.0}, {"date": "2023-04-12", "close": 17.04, "volume": 577531.0}, {"date": "2023-04-13", "close": 17.41, "volume": 746124.0}, {"date": "2023-04-14", "close": 17.69, "volume": 535969.0}, {"date": "2023-04-17", "close": 18.18, "volume": 984053.0}, {"date": "2023-04-18", "close": 18.29, "volume": 1062710.0}, {"date": "2023-04-19", "close": 17.67, "volume": 910499.0}, {"date": "2023-04-20", "close": 17.03, "volume": 758795.0}, {"date": "2023-04-21", "close": 16.81, "volume": 1000373.0}, {"date": "2023-04-24", "close": 17.83, "volume": 1349288.0}, {"date": "2023-04-25", "close": 17.26, "volume": 901515.0}, {"date": "2023-04-26", "close": 16.74, "volume": 1054561.0}, {"date": "2023-04-27", "close": 17.02, "volume": 894613.0}, {"date": "2023-04-28", "close": 17.2, "volume": 624838.0}, {"date": "2023-05-01", "close": 16.94, "volume": 590827.0}, {"date": "2023-05-02", "close": 16.3, "volume": 1437082.0}, {"date": "2023-05-03", "close": 15.81, "volume": 1037431.0}, {"date": "2023-05-04", "close": 15.54, "volume": 1131847.0}, {"date": "2023-05-05", "close": 15.84, "volume": 1096529.0}, {"date": "2023-05-08", "close": 15.58, "volume": 783962.0}, {"date": "2023-05-09", "close": 15.53, "volume": 822800.0}, {"date": "2023-05-10", "close": 15.72, "volume": 896936.0}, {"date": "2023-05-11", "close": 16.51, "volume": 1574087.0}, {"date": "2023-05-12", "close": 16.22, "volume": 1309089.0}, {"date": "2023-05-15", "close": 16.16, "volume": 1156211.0}, {"date": "2023-05-16", "close": 16.64, "volume": 1820249.0}, {"date": "2023-05-17", "close": 16.38, "volume": 1046908.0}, {"date": "2023-05-18", "close": 16.17, "volume": 1188811.0}, {"date": "2023-05-19", "close": 16.77, "volume": 1018394.0}, {"date": "2023-05-22", "close": 16.51, "volume": 1018827.0}, {"date": "2023-05-23", "close": 16.04, "volume": 906378.0}, {"date": "2023-05-24", "close": 16.0, "volume": 1113262.0}, {"date": "2023-05-25", "close": 15.59, "volume": 1358109.0}, {"date": "2023-05-26", "close": 15.85, "volume": 997204.0}, {"date": "2023-05-30", "close": 15.95, "volume": 2167723.0}, {"date": "2023-05-31", "close": 15.44, "volume": 6583623.0}, {"date": "2023-06-01", "close": 15.16, "volume": 2868980.0}, {"date": "2023-06-02", "close": 15.96, "volume": 2701530.0}, {"date": "2023-06-05", "close": 15.39, "volume": 1961936.0}, {"date": "2023-06-06", "close": 15.99, "volume": 3313132.0}, {"date": "2023-06-07", "close": 16.3, "volume": 2711819.0}, {"date": "2023-06-08", "close": 16.04, "volume": 3308643.0}, {"date": "2023-06-09", "close": 16.31, "volume": 1914584.0}, {"date": "2023-06-12", "close": 15.97, "volume": 3858654.0}, {"date": "2023-06-13", "close": 15.84, "volume": 3777776.0}, {"date": "2023-06-14", "close": 16.19, "volume": 2199463.0}, {"date": "2023-06-15", "close": 16.44, "volume": 1670090.0}, {"date": "2023-06-16", "close": 16.42, "volume": 1623563.0}, {"date": "2023-06-20", "close": 16.07, "volume": 1403859.0}, {"date": "2023-06-21", "close": 16.16, "volume": 1026914.0}, {"date": "2023-06-22", "close": 16.24, "volume": 1119839.0}, {"date": "2023-06-23", "close": 15.59, "volume": 951370.0}, {"date": "2023-06-26", "close": 15.09, "volume": 586197.0}, {"date": "2023-06-27", "close": 14.97, "volume": 1033703.0}, {"date": "2023-06-28", "close": 14.77, "volume": 785773.0}, {"date": "2023-06-29", "close": 14.97, "volume": 1982476.0}, {"date": "2023-06-30", "close": 15.22, "volume": 1061308.0}, {"date": "2023-07-03", "close": 15.35, "volume": 477303.0}, {"date": "2023-07-05", "close": 15.37, "volume": 1017730.0}, {"date": "2023-07-06", "close": 14.88, "volume": 1377778.0}, {"date": "2023-07-07", "close": 15.1, "volume": 972246.0}, {"date": "2023-07-10", "close": 15.24, "volume": 1005019.0}, {"date": "2023-07-11", "close": 15.6, "volume": 806059.0}, {"date": "2023-07-12", "close": 15.69, "volume": 879617.0}, {"date": "2023-07-13", "close": 15.8, "volume": 818740.0}, {"date": "2023-07-14", "close": 15.2, "volume": 655774.0}, {"date": "2023-07-17", "close": 15.18, "volume": 556503.0}, {"date": "2023-07-18", "close": 15.04, "volume": 558081.0}, {"date": "2023-07-19", "close": 14.98, "volume": 1105994.0}, {"date": "2023-07-20", "close": 15.01, "volume": 668122.0}, {"date": "2023-07-21", "close": 14.79, "volume": 693073.0}, {"date": "2023-07-24", "close": 15.2, "volume": 637937.0}, {"date": "2023-07-25", "close": 15.72, "volume": 1034392.0}, {"date": "2023-07-26", "close": 15.51, "volume": 637510.0}, {"date": "2023-07-27", "close": 15.38, "volume": 1375105.0}, {"date": "2023-07-28", "close": 15.78, "volume": 809302.0}, {"date": "2023-07-31", "close": 16.51, "volume": 944839.0}, {"date": "2023-08-01", "close": 16.25, "volume": 615000.0}, {"date": "2023-08-02", "close": 16.24, "volume": 746734.0}, {"date": "2023-08-03", "close": 16.94, "volume": 1697918.0}, {"date": "2023-08-04", "close": 17.07, "volume": 1458252.0}, {"date": "2023-08-07", "close": 16.89, "volume": 803706.0}, {"date": "2023-08-08", "close": 17.2, "volume": 1604292.0}, {"date": "2023-08-09", "close": 17.44, "volume": 950104.0}, {"date": "2023-08-10", "close": 17.4, "volume": 1003331.0}, {"date": "2023-08-11", "close": 17.6, "volume": 919375.0}, {"date": "2023-08-14", "close": 17.63, "volume": 796444.0}, {"date": "2023-08-15", "close": 17.55, "volume": 983485.0}, {"date": "2023-08-16", "close": 17.78, "volume": 2172015.0}, {"date": "2023-08-17", "close": 18.16, "volume": 1424958.0}, {"date": "2023-08-18", "close": 18.44, "volume": 1223043.0}, {"date": "2023-08-21", "close": 18.37, "volume": 742459.0}, {"date": "2023-08-22", "close": 18.16, "volume": 825439.0}, {"date": "2023-08-23", "close": 17.98, "volume": 1228419.0}, {"date": "2023-08-24", "close": 17.87, "volume": 830879.0}, {"date": "2023-08-25", "close": 18.02, "volume": 896003.0}, {"date": "2023-08-28", "close": 17.91, "volume": 673607.0}, {"date": "2023-08-29", "close": 18.08, "volume": 762019.0}, {"date": "2023-08-30", "close": 17.86, "volume": 1612270.0}, {"date": "2023-08-31", "close": 17.22, "volume": 1864194.0}, {"date": "2023-09-01", "close": 17.11, "volume": 1150581.0}, {"date": "2023-09-05", "close": 16.35, "volume": 1625498.0}, {"date": "2023-09-06", "close": 15.57, "volume": 919725.0}, {"date": "2023-09-07", "close": 15.33, "volume": 960789.0}, {"date": "2023-09-08", "close": 15.58, "volume": 839509.0}, {"date": "2023-09-11", "close": 15.26, "volume": 1163161.0}, {"date": "2023-09-12", "close": 15.46, "volume": 783908.0}, {"date": "2023-09-13", "close": 15.16, "volume": 653743.0}, {"date": "2023-09-14", "close": 15.49, "volume": 1090771.0}, {"date": "2023-09-15", "close": 15.68, "volume": 1123153.0}, {"date": "2023-09-18", "close": 16.31, "volume": 1370644.0}, {"date": "2023-09-19", "close": 16.2, "volume": 730589.0}, {"date": "2023-09-20", "close": 16.57, "volume": 969359.0}, {"date": "2023-09-21", "close": 17.2, "volume": 3476546.0}, {"date": "2023-09-22", "close": 17.21, "volume": 2681086.0}, {"date": "2023-09-25", "close": 17.29, "volume": 1615420.0}, {"date": "2023-09-26", "close": 17.43, "volume": 2176875.0}, {"date": "2023-09-27", "close": 17.46, "volume": 1022159.0}, {"date": "2023-09-28", "close": 17.48, "volume": 824193.0}, {"date": "2023-09-29", "close": 16.43, "volume": 5204868.0}, {"date": "2023-10-02", "close": 15.44, "volume": 2802174.0}, {"date": "2023-10-03", "close": 15.16, "volume": 2002216.0}, {"date": "2023-10-04", "close": 14.77, "volume": 1689701.0}, {"date": "2023-10-05", "close": 17.29, "volume": 11492360.0}, {"date": "2023-10-06", "close": 17.25, "volume": 4429615.0}, {"date": "2023-10-09", "close": 17.69, "volume": 7825517.0}, {"date": "2023-10-10", "close": 17.75, "volume": 4156802.0}, {"date": "2023-10-11", "close": 17.89, "volume": 3654512.0}, {"date": "2023-10-12", "close": 17.85, "volume": 2368368.0}, {"date": "2023-10-13", "close": 17.83, "volume": 4425158.0}, {"date": "2023-10-16", "close": 17.81, "volume": 4557865.0}, {"date": "2023-10-17", "close": 17.82, "volume": 933444.0}, {"date": "2023-10-18", "close": 17.91, "volume": 2653306.0}, {"date": "2023-10-19", "close": 17.79, "volume": 1162372.0}, {"date": "2023-10-20", "close": 17.8, "volume": 1616997.0}, {"date": "2023-10-23", "close": 17.8, "volume": 1822847.0}, {"date": "2023-10-24", "close": 17.84, "volume": 1301130.0}, {"date": "2023-10-25", "close": 17.87, "volume": 1210317.0}, {"date": "2023-10-26", "close": 17.86, "volume": 1478118.0}, {"date": "2023-10-27", "close": 17.87, "volume": 1336816.0}, {"date": "2023-10-30", "close": 17.84, "volume": 1395625.0}, {"date": "2023-10-31", "close": 17.83, "volume": 1383210.0}, {"date": "2023-11-01", "close": 17.95, "volume": 1932720.0}, {"date": "2023-11-02", "close": 18.08, "volume": 2253789.0}, {"date": "2023-11-03", "close": 18.13, "volume": 2395374.0}, {"date": "2023-11-06", "close": 17.95, "volume": 1475990.0}, {"date": "2023-11-07", "close": 17.96, "volume": 2011114.0}, {"date": "2023-11-08", "close": 17.97, "volume": 2093863.0}, {"date": "2023-11-09", "close": 17.99, "volume": 2051114.0}, {"date": "2023-11-10", "close": 18.01, "volume": 1518648.0}, {"date": "2023-11-13", "close": 17.98, "volume": 1218604.0}, {"date": "2023-11-14", "close": 18.03, "volume": 2504172.0}, {"date": "2023-11-15", "close": 18.0, "volume": 2431844.0}, {"date": "2023-11-16", "close": 18.01, "volume": 2057590.0}, {"date": "2023-11-17", "close": 18.03, "volume": 1138428.0}, {"date": "2023-11-20", "close": 18.03, "volume": 1043633.0}, {"date": "2023-11-21", "close": 18.05, "volume": 1981210.0}, {"date": "2023-11-22", "close": 18.07, "volume": 1841155.0}, {"date": "2023-11-24", "close": 18.16, "volume": 708377.0}, {"date": "2023-11-27", "close": 18.13, "volume": 1947390.0}, {"date": "2023-11-28", "close": 18.14, "volume": 923132.0}, {"date": "2023-11-29", "close": 17.95, "volume": 3082468.0}, {"date": "2023-11-30", "close": 17.99, "volume": 1805876.0}, {"date": "2023-12-01", "close": 18.0, "volume": 1388029.0}, {"date": "2023-12-04", "close": 17.97, "volume": 2000288.0}, {"date": "2023-12-05", "close": 17.99, "volume": 1120731.0}, {"date": "2023-12-06", "close": 17.95, "volume": 2846171.0}, {"date": "2023-12-07", "close": 17.96, "volume": 1583224.0}, {"date": "2023-12-08", "close": 17.94, "volume": 1735926.0}, {"date": "2023-12-11", "close": 17.94, "volume": 1873593.0}, {"date": "2023-12-12", "close": 17.5, "volume": 1330931.0}, {"date": "2023-12-13", "close": 17.55, "volume": 1148622.0}, {"date": "2023-12-14", "close": 17.55, "volume": 1834849.0}, {"date": "2023-12-15", "close": 17.54, "volume": 1773388.0}, {"date": "2023-12-18", "close": 17.59, "volume": 2537075.0}, {"date": "2023-12-19", "close": 17.64, "volume": 2090968.0}, {"date": "2023-12-20", "close": 17.61, "volume": 1619109.0}, {"date": "2023-12-21", "close": 17.72, "volume": 1037112.0}, {"date": "2023-12-22", "close": 17.72, "volume": 685263.0}, {"date": "2023-12-26", "close": 17.6, "volume": 2013491.0}, {"date": "2023-12-27", "close": 17.59, "volume": 926398.0}, {"date": "2023-12-28", "close": 17.62, "volume": 1169237.0}, {"date": "2023-12-29", "close": 17.59, "volume": 1148238.0}, {"date": "2024-01-02", "close": 17.58, "volume": 1033998.0}, {"date": "2024-01-03", "close": 17.61, "volume": 1178895.0}, {"date": "2024-01-04", "close": 17.59, "volume": 1327080.0}, {"date": "2024-01-05", "close": 17.6, "volume": 1158795.0}, {"date": "2024-01-08", "close": 17.61, "volume": 1016636.0}, {"date": "2024-01-09", "close": 17.64, "volume": 1096951.0}, {"date": "2024-01-10", "close": 17.63, "volume": 1270688.0}, {"date": "2024-01-11", "close": 17.6, "volume": 1356782.0}, {"date": "2024-01-12", "close": 17.56, "volume": 2336204.0}, {"date": "2024-01-16", "close": 17.56, "volume": 1073416.0}, {"date": "2024-01-17", "close": 17.61, "volume": 1307095.0}, {"date": "2024-01-18", "close": 17.61, "volume": 749509.0}, {"date": "2024-01-19", "close": 17.6, "volume": 1105465.0}, {"date": "2024-01-22", "close": 17.6, "volume": 1176876.0}, {"date": "2024-01-23", "close": 17.61, "volume": 966153.0}, {"date": "2024-01-24", "close": 17.62, "volume": 1260832.0}, {"date": "2024-01-25", "close": 17.64, "volume": 1933879.0}, {"date": "2024-01-26", "close": 17.68, "volume": 933970.0}, {"date": "2024-01-29", "close": 17.67, "volume": 550828.0}, {"date": "2024-01-30", "close": 17.69, "volume": 597972.0}, {"date": "2024-01-31", "close": 17.65, "volume": 1061756.0}, {"date": "2024-02-01", "close": 17.73, "volume": 2393193.0}, {"date": "2024-02-02", "close": 17.72, "volume": 1008591.0}, {"date": "2024-02-05", "close": 17.71, "volume": 1292466.0}, {"date": "2024-02-06", "close": 17.75, "volume": 2098785.0}, {"date": "2024-02-07", "close": 17.8, "volume": 2237494.0}, {"date": "2024-02-08", "close": 17.78, "volume": 2325628.0}, {"date": "2024-02-09", "close": 17.81, "volume": 1205319.0}, {"date": "2024-02-12", "close": 17.82, "volume": 2550456.0}, {"date": "2024-02-13", "close": 17.82, "volume": 1813363.0}, {"date": "2024-02-14", "close": 17.76, "volume": 2475193.0}, {"date": "2024-02-15", "close": 17.77, "volume": 992691.0}, {"date": "2024-02-16", "close": 17.74, "volume": 728357.0}, {"date": "2024-02-20", "close": 17.78, "volume": 4140520.0}, {"date": "2024-02-21", "close": 17.76, "volume": 953006.0}, {"date": "2024-02-22", "close": 17.75, "volume": 1363861.0}, {"date": "2024-02-23", "close": 17.75, "volume": 705291.0}, {"date": "2024-02-26", "close": 17.75, "volume": 877135.0}, {"date": "2024-02-27", "close": 17.7, "volume": 1870804.0}, {"date": "2024-02-28", "close": 17.73, "volume": 3658464.0}, {"date": "2024-02-29", "close": 17.71, "volume": 1178350.0}, {"date": "2024-03-01", "close": 17.64, "volume": 1060449.0}, {"date": "2024-03-04", "close": 17.73, "volume": 3211493.0}, {"date": "2024-03-05", "close": 17.74, "volume": 1870595.0}, {"date": "2024-03-06", "close": 17.79, "volume": 1737560.0}, {"date": "2024-03-07", "close": 17.77, "volume": 3950309.0}, {"date": "2024-03-08", "close": 17.8, "volume": 1909755.0}, {"date": "2024-03-11", "close": 17.79, "volume": 503316.0}, {"date": "2024-03-12", "close": 17.79, "volume": 444929.0}, {"date": "2024-03-13", "close": 17.75, "volume": 2995320.0}, {"date": "2024-03-14", "close": 17.85, "volume": 786166.0}, {"date": "2024-03-15", "close": 16.42, "volume": 3096051.0}, {"date": "2024-03-18", "close": 15.48, "volume": 1601233.0}, {"date": "2024-03-19", "close": 15.4, "volume": 1383965.0}, {"date": "2024-03-20", "close": 14.69, "volume": 3788789.0}, {"date": "2024-03-21", "close": 16.03, "volume": 5005160.0}, {"date": "2024-03-22", "close": 15.98, "volume": 1571034.0}, {"date": "2024-03-25", "close": 16.23, "volume": 845346.0}, {"date": "2024-03-26", "close": 16.41, "volume": 410641.0}, {"date": "2024-03-27", "close": 16.45, "volume": 407486.0}, {"date": "2024-03-28", "close": 16.63, "volume": 267588.0}, {"date": "2024-04-01", "close": 16.61, "volume": 385825.0}, {"date": "2024-04-02", "close": 16.61, "volume": 197417.0}, {"date": "2024-04-03", "close": 16.87, "volume": 315286.0}, {"date": "2024-04-04", "close": 16.77, "volume": 531339.0}, {"date": "2024-04-05", "close": 16.98, "volume": 616256.0}, {"date": "2024-04-08", "close": 16.59, "volume": 574403.0}, {"date": "2024-04-09", "close": 16.61, "volume": 804346.0}, {"date": "2024-04-10", "close": 16.41, "volume": 464146.0}, {"date": "2024-04-11", "close": 16.58, "volume": 363619.0}, {"date": "2024-04-12", "close": 16.28, "volume": 514883.0}, {"date": "2024-04-15", "close": 16.18, "volume": 420979.0}, {"date": "2024-04-16", "close": 16.46, "volume": 301958.0}, {"date": "2024-04-17", "close": 16.5, "volume": 219194.0}, {"date": "2024-04-18", "close": 16.37, "volume": 262557.0}, {"date": "2024-04-19", "close": 16.35, "volume": 247836.0}, {"date": "2024-04-22", "close": 16.29, "volume": 173165.0}, {"date": "2024-04-23", "close": 16.56, "volume": 120269.0}, {"date": "2024-04-24", "close": 16.42, "volume": 118687.0}, {"date": "2024-04-25", "close": 16.42, "volume": 206231.0}, {"date": "2024-04-26", "close": 16.85, "volume": 359452.0}, {"date": "2024-04-29", "close": 16.75, "volume": 188524.0}, {"date": "2024-04-30", "close": 16.69, "volume": 119665.0}, {"date": "2024-05-01", "close": 16.66, "volume": 170033.0}, {"date": "2024-05-02", "close": 16.95, "volume": 190738.0}, {"date": "2024-05-03", "close": 17.0, "volume": 144628.0}, {"date": "2024-05-06", "close": 16.91, "volume": 198153.0}, {"date": "2024-05-07", "close": 17.36, "volume": 360966.0}, {"date": "2024-05-08", "close": 18.6, "volume": 443241.0}, {"date": "2024-05-09", "close": 19.29, "volume": 469752.0}, {"date": "2024-05-10", "close": 19.5, "volume": 473779.0}, {"date": "2024-05-13", "close": 19.66, "volume": 361499.0}, {"date": "2024-05-14", "close": 20.17, "volume": 399764.0}, {"date": "2024-05-15", "close": 20.28, "volume": 291026.0}, {"date": "2024-05-16", "close": 20.74, "volume": 394613.0}, {"date": "2024-05-17", "close": 20.7, "volume": 310034.0}, {"date": "2024-05-20", "close": 21.04, "volume": 419124.0}, {"date": "2024-05-21", "close": 21.08, "volume": 753202.0}, {"date": "2024-05-22", "close": 16.08, "volume": 1333171.0}, {"date": "2024-05-23", "close": 16.0, "volume": 284455.0}, {"date": "2024-05-24", "close": 16.19, "volume": 291884.0}, {"date": "2024-05-28", "close": 15.96, "volume": 343214.0}, {"date": "2024-05-29", "close": 15.94, "volume": 161330.0}, {"date": "2024-05-30", "close": 16.36, "volume": 200915.0}, {"date": "2024-05-31", "close": 16.91, "volume": 281319.0}, {"date": "2024-06-03", "close": 17.01, "volume": 380435.0}, {"date": "2024-06-04", "close": 16.5, "volume": 1022741.0}, {"date": "2024-06-05", "close": 16.8, "volume": 363060.0}, {"date": "2024-06-06", "close": 16.17, "volume": 221813.0}, {"date": "2024-06-07", "close": 16.23, "volume": 146829.0}, {"date": "2024-06-10", "close": 16.26, "volume": 94233.0}, {"date": "2024-06-11", "close": 15.68, "volume": 227167.0}, {"date": "2024-06-12", "close": 15.88, "volume": 107506.0}, {"date": "2024-06-13", "close": 15.65, "volume": 158225.0}, {"date": "2024-06-14", "close": 15.09, "volume": 316907.0}, {"date": "2024-06-17", "close": 15.62, "volume": 122593.0}, {"date": "2024-06-18", "close": 15.69, "volume": 129244.0}, {"date": "2024-06-20", "close": 15.82, "volume": 230667.0}, {"date": "2024-06-21", "close": 15.95, "volume": 133135.0}, {"date": "2024-06-24", "close": 16.38, "volume": 122540.0}, {"date": "2024-06-25", "close": 16.54, "volume": 109517.0}, {"date": "2024-06-26", "close": 16.57, "volume": 170974.0}, {"date": "2024-06-27", "close": 16.64, "volume": 109979.0}, {"date": "2024-06-28", "close": 16.54, "volume": 123600.0}, {"date": "2024-07-01", "close": 16.74, "volume": 174695.0}, {"date": "2024-07-02", "close": 16.8, "volume": 149043.0}, {"date": "2024-07-03", "close": 16.82, "volume": 99913.0}, {"date": "2024-07-05", "close": 17.44, "volume": 298520.0}, {"date": "2024-07-08", "close": 17.13, "volume": 376564.0}, {"date": "2024-07-09", "close": 17.0, "volume": 336947.0}, {"date": "2024-07-10", "close": 16.47, "volume": 237182.0}, {"date": "2024-07-11", "close": 16.31, "volume": 124705.0}, {"date": "2024-07-12", "close": 16.31, "volume": 157488.0}, {"date": "2024-07-15", "close": 16.1, "volume": 132000.0}, {"date": "2024-07-16", "close": 16.15, "volume": 147752.0}, {"date": "2024-07-17", "close": 16.17, "volume": 153239.0}, {"date": "2024-07-18", "close": 16.23, "volume": 162171.0}, {"date": "2024-07-19", "close": 16.47, "volume": 107037.0}, {"date": "2024-07-22", "close": 16.96, "volume": 141913.0}, {"date": "2024-07-23", "close": 16.74, "volume": 183760.0}, {"date": "2024-07-24", "close": 16.56, "volume": 166534.0}, {"date": "2024-07-25", "close": 16.91, "volume": 157531.0}, {"date": "2024-07-26", "close": 16.85, "volume": 650810.0}, {"date": "2024-07-29", "close": 17.21, "volume": 377097.0}, {"date": "2024-07-30", "close": 17.54, "volume": 201085.0}, {"date": "2024-07-31", "close": 18.37, "volume": 309713.0}, {"date": "2024-08-01", "close": 17.75, "volume": 301615.0}, {"date": "2024-08-02", "close": 17.39, "volume": 369409.0}, {"date": "2024-08-05", "close": 16.73, "volume": 214610.0}, {"date": "2024-08-06", "close": 17.04, "volume": 90525.0}, {"date": "2024-08-07", "close": 16.95, "volume": 57115.0}, {"date": "2024-08-08", "close": 17.12, "volume": 143073.0}, {"date": "2024-08-09", "close": 16.93, "volume": 143038.0}, {"date": "2024-08-12", "close": 17.13, "volume": 170633.0}, {"date": "2024-08-13", "close": 16.92, "volume": 192463.0}, {"date": "2024-08-14", "close": 17.04, "volume": 69703.0}, {"date": "2024-08-15", "close": 17.04, "volume": 128512.0}, {"date": "2024-08-16", "close": 16.91, "volume": 134643.0}, {"date": "2024-08-19", "close": 16.7, "volume": 136123.0}, {"date": "2024-08-20", "close": 16.52, "volume": 92196.0}, {"date": "2024-08-21", "close": 16.22, "volume": 465937.0}, {"date": "2024-08-22", "close": 16.03, "volume": 245370.0}, {"date": "2024-08-23", "close": 16.27, "volume": 72587.0}, {"date": "2024-08-26", "close": 16.39, "volume": 70896.0}, {"date": "2024-08-27", "close": 16.53, "volume": 79426.0}, {"date": "2024-08-28", "close": 16.13, "volume": 81745.0}, {"date": "2024-08-29", "close": 16.26, "volume": 71227.0}, {"date": "2024-08-30", "close": 16.56, "volume": 76733.0}, {"date": "2024-09-03", "close": 15.64, "volume": 242312.0}, {"date": "2024-09-04", "close": 15.51, "volume": 67023.0}, {"date": "2024-09-05", "close": 15.55, "volume": 78279.0}, {"date": "2024-09-06", "close": 15.19, "volume": 146297.0}, {"date": "2024-09-09", "close": 14.96, "volume": 89197.0}, {"date": "2024-09-10", "close": 14.73, "volume": 87923.0}, {"date": "2024-09-11", "close": 15.08, "volume": 89639.0}, {"date": "2024-09-12", "close": 15.24, "volume": 75347.0}, {"date": "2024-09-13", "close": 15.6, "volume": 56110.0}, {"date": "2024-09-16", "close": 15.75, "volume": 66400.0}, {"date": "2024-09-17", "close": 16.1, "volume": 56768.0}, {"date": "2024-09-18", "close": 15.96, "volume": 69292.0}, {"date": "2024-09-19", "close": 16.26, "volume": 62347.0}, {"date": "2024-09-20", "close": 15.73, "volume": 120823.0}, {"date": "2024-09-23", "close": 15.86, "volume": 89696.0}, {"date": "2024-09-24", "close": 16.13, "volume": 73576.0}, {"date": "2024-09-25", "close": 15.92, "volume": 52373.0}, {"date": "2024-09-26", "close": 16.31, "volume": 76208.0}, {"date": "2024-09-27", "close": 16.45, "volume": 48470.0}, {"date": "2024-09-30", "close": 16.62, "volume": 107482.0}, {"date": "2024-10-01", "close": 16.77, "volume": 138248.0}, {"date": "2024-10-02", "close": 17.32, "volume": 124144.0}, {"date": "2024-10-03", "close": 17.48, "volume": 77958.0}, {"date": "2024-10-04", "close": 17.25, "volume": 85832.0}, {"date": "2024-10-07", "close": 17.58, "volume": 64088.0}, {"date": "2024-10-08", "close": 17.34, "volume": 77318.0}, {"date": "2024-10-09", "close": 16.49, "volume": 101782.0}, {"date": "2024-10-10", "close": 16.58, "volume": 68230.0}, {"date": "2024-10-11", "close": 16.7, "volume": 37842.0}, {"date": "2024-10-14", "close": 16.27, "volume": 50447.0}, {"date": "2024-10-15", "close": 15.93, "volume": 46064.0}, {"date": "2024-10-16", "close": 16.31, "volume": 57784.0}, {"date": "2024-10-17", "close": 16.17, "volume": 56803.0}, {"date": "2024-10-18", "close": 16.35, "volume": 41828.0}, {"date": "2024-10-21", "close": 16.21, "volume": 48544.0}, {"date": "2024-10-22", "close": 16.05, "volume": 41484.0}, {"date": "2024-10-23", "close": 15.64, "volume": 50392.0}, {"date": "2024-10-24", "close": 15.29, "volume": 108663.0}, {"date": "2024-10-25", "close": 15.22, "volume": 55794.0}, {"date": "2024-10-28", "close": 14.84, "volume": 79591.0}, {"date": "2024-10-29", "close": 14.31, "volume": 132142.0}, {"date": "2024-10-30", "close": 14.05, "volume": 119409.0}, {"date": "2024-10-31", "close": 13.91, "volume": 66732.0}, {"date": "2024-11-01", "close": 13.78, "volume": 77455.0}, {"date": "2024-11-04", "close": 13.37, "volume": 96560.0}, {"date": "2024-11-05", "close": 13.29, "volume": 84952.0}, {"date": "2024-11-06", "close": 13.32, "volume": 115810.0}, {"date": "2024-11-07", "close": 13.16, "volume": 97024.0}, {"date": "2024-11-08", "close": 12.86, "volume": 164481.0}, {"date": "2024-11-11", "close": 12.82, "volume": 119493.0}, {"date": "2024-11-12", "close": 12.75, "volume": 183942.0}, {"date": "2024-11-13", "close": 13.09, "volume": 159483.0}, {"date": "2024-11-14", "close": 12.88, "volume": 90156.0}, {"date": "2024-11-15", "close": 12.67, "volume": 110875.0}, {"date": "2024-11-18", "close": 12.77, "volume": 75878.0}, {"date": "2024-11-19", "close": 12.65, "volume": 75655.0}, {"date": "2024-11-20", "close": 12.25, "volume": 111803.0}, {"date": "2024-11-21", "close": 11.84, "volume": 157308.0}, {"date": "2024-11-22", "close": 11.76, "volume": 105419.0}, {"date": "2024-11-25", "close": 11.52, "volume": 137858.0}, {"date": "2024-11-26", "close": 11.05, "volume": 202046.0}, {"date": "2024-11-27", "close": 11.02, "volume": 237732.0}, {"date": "2024-11-29", "close": 11.22, "volume": 95478.0}, {"date": "2024-12-02", "close": 10.9, "volume": 120582.0}, {"date": "2024-12-03", "close": 11.29, "volume": 148782.0}, {"date": "2024-12-04", "close": 11.01, "volume": 180676.0}, {"date": "2024-12-05", "close": 10.67, "volume": 163321.0}, {"date": "2024-12-06", "close": 10.36, "volume": 112477.0}, {"date": "2024-12-09", "close": 10.35, "volume": 88911.0}, {"date": "2024-12-10", "close": 10.23, "volume": 108013.0}, {"date": "2024-12-11", "close": 9.74, "volume": 200097.0}, {"date": "2024-12-12", "close": 9.32, "volume": 151385.0}, {"date": "2024-12-13", "close": 9.14, "volume": 91341.0}, {"date": "2024-12-16", "close": 8.63, "volume": 189007.0}, {"date": "2024-12-17", "close": 9.31, "volume": 266806.0}, {"date": "2024-12-18", "close": 9.32, "volume": 157394.0}, {"date": "2024-12-19", "close": 9.16, "volume": 81098.0}, {"date": "2024-12-20", "close": 9.4, "volume": 124972.0}, {"date": "2024-12-23", "close": 10.07, "volume": 155341.0}, {"date": "2024-12-24", "close": 10.21, "volume": 82144.0}, {"date": "2024-12-26", "close": 10.06, "volume": 69423.0}, {"date": "2024-12-27", "close": 10.03, "volume": 63900.0}, {"date": "2024-12-30", "close": 9.8, "volume": 142044.0}, {"date": "2024-12-31", "close": 9.93, "volume": 77339.0}, {"date": "2025-01-02", "close": 10.38, "volume": 123215.0}, {"date": "2025-01-03", "close": 10.16, "volume": 62692.0}, {"date": "2025-01-06", "close": 10.36, "volume": 74441.0}, {"date": "2025-01-07", "close": 10.68, "volume": 67671.0}, {"date": "2025-01-08", "close": 10.52, "volume": 54219.0}, {"date": "2025-01-10", "close": 11.06, "volume": 104194.0}, {"date": "2025-01-13", "close": 11.34, "volume": 114007.0}, {"date": "2025-01-14", "close": 11.85, "volume": 166413.0}, {"date": "2025-01-15", "close": 11.65, "volume": 135821.0}, {"date": "2025-01-16", "close": 11.16, "volume": 66347.0}, {"date": "2025-01-17", "close": 11.11, "volume": 80965.0}, {"date": "2025-01-21", "close": 11.24, "volume": 89908.0}, {"date": "2025-01-22", "close": 11.16, "volume": 59036.0}, {"date": "2025-01-23", "close": 10.98, "volume": 60210.0}, {"date": "2025-01-24", "close": 11.21, "volume": 61690.0}, {"date": "2025-01-27", "close": 10.65, "volume": 120367.0}, {"date": "2025-01-28", "close": 10.6, "volume": 57937.0}, {"date": "2025-01-29", "close": 10.76, "volume": 44618.0}, {"date": "2025-01-30", "close": 11.18, "volume": 57127.0}, {"date": "2025-01-31", "close": 10.79, "volume": 59504.0}, {"date": "2025-02-03", "close": 10.8, "volume": 59062.0}, {"date": "2025-02-04", "close": 11.35, "volume": 97593.0}, {"date": "2025-02-05", "close": 10.83, "volume": 71417.0}, {"date": "2025-02-06", "close": 10.8, "volume": 76400.0}, {"date": "2025-02-07", "close": 10.72, "volume": 45426.0}, {"date": "2025-02-10", "close": 10.84, "volume": 65816.0}, {"date": "2025-02-11", "close": 10.7, "volume": 50854.0}, {"date": "2025-02-12", "close": 10.77, "volume": 55876.0}, {"date": "2025-02-13", "close": 10.48, "volume": 70867.0}, {"date": "2025-02-14", "close": 9.96, "volume": 160169.0}, {"date": "2025-02-18", "close": 10.08, "volume": 73730.0}, {"date": "2025-02-19", "close": 9.83, "volume": 106344.0}, {"date": "2025-02-20", "close": 10.13, "volume": 78196.0}, {"date": "2025-02-21", "close": 9.96, "volume": 49454.0}, {"date": "2025-02-24", "close": 9.85, "volume": 47515.0}, {"date": "2025-02-25", "close": 9.5, "volume": 125509.0}, {"date": "2025-02-26", "close": 9.61, "volume": 45135.0}, {"date": "2025-02-27", "close": 9.25, "volume": 100061.0}, {"date": "2025-02-28", "close": 8.91, "volume": 182132.0}, {"date": "2025-03-03", "close": 8.81, "volume": 123644.0}, {"date": "2025-03-04", "close": 8.67, "volume": 121710.0}, {"date": "2025-03-05", "close": 8.69, "volume": 141639.0}, {"date": "2025-03-06", "close": 9.1, "volume": 77057.0}, {"date": "2025-03-07", "close": 9.05, "volume": 141517.0}, {"date": "2025-03-10", "close": 8.86, "volume": 97347.0}, {"date": "2025-03-11", "close": 8.8, "volume": 93711.0}, {"date": "2025-03-12", "close": 8.87, "volume": 55853.0}, {"date": "2025-03-13", "close": 9.04, "volume": 73937.0}, {"date": "2025-03-14", "close": 9.11, "volume": 55383.0}, {"date": "2025-03-17", "close": 9.54, "volume": 106241.0}, {"date": "2025-03-18", "close": 9.42, "volume": 64890.0}, {"date": "2025-03-19", "close": 9.85, "volume": 83956.0}, {"date": "2025-03-20", "close": 9.75, "volume": 41766.0}, {"date": "2025-03-21", "close": 9.39, "volume": 43304.0}, {"date": "2025-03-24", "close": 9.53, "volume": 65301.0}, {"date": "2025-03-25", "close": 9.74, "volume": 61935.0}, {"date": "2025-03-26", "close": 9.91, "volume": 67417.0}, {"date": "2025-03-27", "close": 9.62, "volume": 92041.0}, {"date": "2025-03-28", "close": 9.16, "volume": 65373.0}, {"date": "2025-03-31", "close": 9.08, "volume": 54408.0}, {"date": "2025-04-01", "close": 9.2, "volume": 32920.0}, {"date": "2025-04-02", "close": 9.13, "volume": 62882.0}, {"date": "2025-04-03", "close": 8.69, "volume": 80907.0}, {"date": "2025-04-04", "close": 8.1, "volume": 150661.0}, {"date": "2025-04-07", "close": 8.22, "volume": 118611.0}, {"date": "2025-04-08", "close": 7.86, "volume": 129440.0}, {"date": "2025-04-09", "close": 8.36, "volume": 80254.0}, {"date": "2025-04-10", "close": 8.01, "volume": 60120.0}, {"date": "2025-04-11", "close": 8.72, "volume": 72614.0}, {"date": "2025-04-14", "close": 8.94, "volume": 81963.0}, {"date": "2025-04-15", "close": 8.72, "volume": 59079.0}, {"date": "2025-04-16", "close": 8.78, "volume": 54277.0}, {"date": "2025-04-17", "close": 9.07, "volume": 56979.0}, {"date": "2025-04-21", "close": 8.7, "volume": 85809.0}, {"date": "2025-04-22", "close": 8.87, "volume": 92350.0}, {"date": "2025-04-23", "close": 8.75, "volume": 620599.0}, {"date": "2025-04-24", "close": 8.8, "volume": 200194.0}, {"date": "2025-04-25", "close": 9.14, "volume": 244538.0}, {"date": "2025-04-28", "close": 9.17, "volume": 175978.0}, {"date": "2025-04-29", "close": 9.3, "volume": 74663.0}, {"date": "2025-04-30", "close": 9.51, "volume": 157322.0}, {"date": "2025-05-01", "close": 9.43, "volume": 72083.0}, {"date": "2025-05-02", "close": 9.74, "volume": 163872.0}, {"date": "2025-05-05", "close": 9.56, "volume": 132816.0}, {"date": "2025-05-06", "close": 9.37, "volume": 138444.0}, {"date": "2025-05-07", "close": 9.28, "volume": 111195.0}, {"date": "2025-05-08", "close": 9.19, "volume": 110955.0}, {"date": "2025-05-09", "close": 8.93, "volume": 85086.0}, {"date": "2025-05-12", "close": 9.27, "volume": 159992.0}, {"date": "2025-05-13", "close": 9.33, "volume": 195648.0}, {"date": "2025-05-14", "close": 9.4, "volume": 112121.0}, {"date": "2025-05-15", "close": 9.43, "volume": 102274.0}, {"date": "2025-05-16", "close": 9.51, "volume": 157499.0}, {"date": "2025-05-19", "close": 9.52, "volume": 88205.0}, {"date": "2025-05-20", "close": 9.26, "volume": 126425.0}, {"date": "2025-05-21", "close": 8.94, "volume": 246910.0}, {"date": "2025-05-22", "close": 8.71, "volume": 115216.0}, {"date": "2025-05-23", "close": 8.85, "volume": 104354.0}, {"date": "2025-05-27", "close": 9.02, "volume": 147954.0}, {"date": "2025-05-28", "close": 8.91, "volume": 89474.0}, {"date": "2025-05-29", "close": 9.18, "volume": 131359.0}, {"date": "2025-05-30", "close": 8.83, "volume": 211338.0}, {"date": "2025-06-02", "close": 8.78, "volume": 184674.0}, {"date": "2025-06-03", "close": 9.4, "volume": 169912.0}, {"date": "2025-06-04", "close": 9.15, "volume": 176090.0}, {"date": "2025-06-05", "close": 9.42, "volume": 94847.0}, {"date": "2025-06-06", "close": 9.56, "volume": 111072.0}, {"date": "2025-06-09", "close": 9.74, "volume": 101472.0}, {"date": "2025-06-10", "close": 9.85, "volume": 93021.0}, {"date": "2025-06-11", "close": 9.59, "volume": 125671.0}, {"date": "2025-06-12", "close": 9.58, "volume": 114567.0}, {"date": "2025-06-13", "close": 9.55, "volume": 98880.0}, {"date": "2025-06-16", "close": 9.44, "volume": 80025.0}, {"date": "2025-06-17", "close": 9.71, "volume": 110200.0}, {"date": "2025-06-18", "close": 9.45, "volume": 106253.0}, {"date": "2025-06-20", "close": 9.49, "volume": 56227.0}, {"date": "2025-06-23", "close": 9.37, "volume": 65574.0}, {"date": "2025-06-24", "close": 9.32, "volume": 157329.0}, {"date": "2025-06-25", "close": 9.25, "volume": 78184.0}, {"date": "2025-06-26", "close": 9.25, "volume": 30692.0}, {"date": "2025-06-27", "close": 9.21, "volume": 34347.0}, {"date": "2025-06-30", "close": 9.02, "volume": 58482.0}, {"date": "2025-07-01", "close": 9.03, "volume": 68333.0}, {"date": "2025-07-02", "close": 9.43, "volume": 64803.0}, {"date": "2025-07-03", "close": 9.61, "volume": 114326.0}, {"date": "2025-07-07", "close": 9.79, "volume": 164067.0}, {"date": "2025-07-08", "close": 9.54, "volume": 91976.0}, {"date": "2025-07-09", "close": 9.26, "volume": 78455.0}, {"date": "2025-07-10", "close": 9.53, "volume": 84781.0}, {"date": "2025-07-11", "close": 9.63, "volume": 132009.0}, {"date": "2025-07-14", "close": 9.42, "volume": 76771.0}, {"date": "2025-07-15", "close": 9.21, "volume": 66552.0}, {"date": "2025-07-16", "close": 9.25, "volume": 58250.0}, {"date": "2025-07-17", "close": 9.37, "volume": 42345.0}, {"date": "2025-07-18", "close": 9.2, "volume": 179031.0}, {"date": "2025-07-21", "close": 9.1, "volume": 120164.0}, {"date": "2025-07-22", "close": 9.15, "volume": 85279.0}, {"date": "2025-07-23", "close": 9.29, "volume": 126951.0}, {"date": "2025-07-24", "close": 9.33, "volume": 103968.0}, {"date": "2025-07-25", "close": 9.34, "volume": 73553.0}, {"date": "2025-07-28", "close": 9.31, "volume": 83648.0}, {"date": "2025-07-29", "close": 9.21, "volume": 55784.0}, {"date": "2025-07-30", "close": 9.0, "volume": 105718.0}, {"date": "2025-07-31", "close": 8.81, "volume": 64503.0}, {"date": "2025-08-01", "close": 8.98, "volume": 59648.0}, {"date": "2025-08-04", "close": 9.18, "volume": 108137.0}, {"date": "2025-08-05", "close": 9.45, "volume": 142948.0}, {"date": "2025-08-06", "close": 9.49, "volume": 107984.0}, {"date": "2025-08-07", "close": 9.4, "volume": 110598.0}, {"date": "2025-08-08", "close": 9.07, "volume": 97500.0}, {"date": "2025-08-11", "close": 8.76, "volume": 88328.0}, {"date": "2025-08-12", "close": 8.83, "volume": 114461.0}, {"date": "2025-08-13", "close": 8.78, "volume": 180884.0}, {"date": "2025-08-14", "close": 8.29, "volume": 233374.0}, {"date": "2025-08-15", "close": 8.46, "volume": 207182.0}, {"date": "2025-08-18", "close": 8.66, "volume": 198652.0}, {"date": "2025-08-19", "close": 8.31, "volume": 311208.0}, {"date": "2025-08-20", "close": 8.04, "volume": 1566234.0}, {"date": "2025-08-21", "close": 8.3, "volume": 19766630.0}, {"date": "2025-08-22", "close": 8.43, "volume": 5482655.0}, {"date": "2025-08-25", "close": 8.65, "volume": 7405920.0}, {"date": "2025-08-26", "close": 8.54, "volume": 4407154.0}, {"date": "2025-08-27", "close": 7.91, "volume": 9623456.0}, {"date": "2025-08-28", "close": 8.35, "volume": 10379180.0}, {"date": "2025-08-29", "close": 8.61, "volume": 8343845.0}, {"date": "2025-09-02", "close": 8.58, "volume": 2056177.0}, {"date": "2025-09-03", "close": 8.86, "volume": 3016156.0}, {"date": "2025-09-04", "close": 9.04, "volume": 3634954.0}, {"date": "2025-09-05", "close": 9.11, "volume": 2551058.0}, {"date": "2025-09-08", "close": 9.5, "volume": 2734803.0}, {"date": "2025-09-09", "close": 9.87, "volume": 3483049.0}, {"date": "2025-09-10", "close": 9.48, "volume": 1869239.0}, {"date": "2025-09-11", "close": 9.38, "volume": 2046375.0}, {"date": "2025-09-12", "close": 9.66, "volume": 3471967.0}, {"date": "2025-09-15", "close": 9.67, "volume": 3824177.0}, {"date": "2025-09-16", "close": 9.41, "volume": 2257734.0}, {"date": "2025-09-17", "close": 9.45, "volume": 1919571.0}, {"date": "2025-09-18", "close": 9.51, "volume": 2289313.0}, {"date": "2025-09-19", "close": 9.2, "volume": 3201514.0}, {"date": "2025-09-22", "close": 9.27, "volume": 2147592.0}, {"date": "2025-09-23", "close": 10.2, "volume": 6990484.0}, {"date": "2025-09-24", "close": 10.05, "volume": 2916170.0}, {"date": "2025-09-25", "close": 9.64, "volume": 2393207.0}, {"date": "2025-09-26", "close": 9.93, "volume": 1445664.0}, {"date": "2025-09-29", "close": 9.6, "volume": 2125602.0}, {"date": "2025-09-30", "close": 9.39, "volume": 1859771.0}, {"date": "2025-10-01", "close": 9.34, "volume": 1149080.0}, {"date": "2025-10-02", "close": 9.15, "volume": 2069750.0}, {"date": "2025-10-03", "close": 9.4, "volume": 1909466.0}, {"date": "2025-10-06", "close": 9.42, "volume": 1423369.0}, {"date": "2025-10-07", "close": 9.11, "volume": 2292755.0}, {"date": "2025-10-08", "close": 9.01, "volume": 1960012.0}, {"date": "2025-10-09", "close": 9.08, "volume": 1701371.0}, {"date": "2025-10-10", "close": 9.2, "volume": 3478622.0}, {"date": "2025-10-13", "close": 9.48, "volume": 3155466.0}, {"date": "2025-10-14", "close": 9.25, "volume": 2913058.0}, {"date": "2025-10-15", "close": 9.43, "volume": 1573327.0}, {"date": "2025-10-16", "close": 9.63, "volume": 1991951.0}, {"date": "2025-10-17", "close": 9.63, "volume": 1035468.0}, {"date": "2025-10-20", "close": 9.69, "volume": 1211211.0}, {"date": "2025-10-21", "close": 9.32, "volume": 1805761.0}, {"date": "2025-10-22", "close": 9.5, "volume": 1885409.0}, {"date": "2025-10-23", "close": 9.64, "volume": 2481804.0}, {"date": "2025-10-24", "close": 9.33, "volume": 2030573.0}, {"date": "2025-10-27", "close": 9.17, "volume": 2360435.0}, {"date": "2025-10-28", "close": 9.11, "volume": 2794203.0}, {"date": "2025-10-29", "close": 9.39, "volume": 2801563.0}, {"date": "2025-10-30", "close": 9.39, "volume": 1695601.0}, {"date": "2025-10-31", "close": 9.7, "volume": 2588922.0}, {"date": "2025-11-03", "close": 9.38, "volume": 1640224.0}, {"date": "2025-11-04", "close": 9.09, "volume": 2085671.0}, {"date": "2025-11-05", "close": 9.1, "volume": 2106966.0}, {"date": "2025-11-06", "close": 9.25, "volume": 1354561.0}, {"date": "2025-11-07", "close": 9.49, "volume": 2017738.0}, {"date": "2025-11-10", "close": 9.7, "volume": 2574670.0}, {"date": "2025-11-11", "close": 9.59, "volume": 1531156.0}, {"date": "2025-11-12", "close": 9.64, "volume": 1521793.0}, {"date": "2025-11-13", "close": 9.96, "volume": 4459953.0}, {"date": "2025-11-14", "close": 9.81, "volume": 2716986.0}, {"date": "2025-11-17", "close": 9.75, "volume": 1927735.0}, {"date": "2025-11-18", "close": 9.92, "volume": 3654930.0}, {"date": "2025-11-19", "close": 10.2, "volume": 4386319.0}, {"date": "2025-11-20", "close": 10.04, "volume": 3319231.0}, {"date": "2025-11-21", "close": 10.05, "volume": 3039564.0}, {"date": "2025-11-24", "close": 10.15, "volume": 2746843.0}, {"date": "2025-11-25", "close": 10.15, "volume": 2240929.0}, {"date": "2025-11-26", "close": 10.13, "volume": 3504435.0}, {"date": "2025-11-28", "close": 10.94, "volume": 4128601.0}, {"date": "2025-12-01", "close": 10.64, "volume": 2606217.0}, {"date": "2025-12-02", "close": 10.82, "volume": 1442973.0}, {"date": "2025-12-03", "close": 11.07, "volume": 1817264.0}, {"date": "2025-12-04", "close": 10.93, "volume": 1168214.0}, {"date": "2025-12-05", "close": 10.81, "volume": 1338674.0}, {"date": "2025-12-08", "close": 10.77, "volume": 1899135.0}, {"date": "2025-12-09", "close": 10.21, "volume": 2243304.0}, {"date": "2025-12-10", "close": 10.01, "volume": 2311152.0}, {"date": "2025-12-11", "close": 9.84, "volume": 1788308.0}, {"date": "2025-12-12", "close": 9.67, "volume": 2118087.0}, {"date": "2025-12-15", "close": 9.83, "volume": 1234175.0}, {"date": "2025-12-16", "close": 9.75, "volume": 1047779.0}, {"date": "2025-12-17", "close": 9.69, "volume": 1583578.0}, {"date": "2025-12-18", "close": 9.48, "volume": 1460419.0}, {"date": "2025-12-19", "close": 9.6, "volume": 1409076.0}, {"date": "2025-12-22", "close": 9.72, "volume": 1173543.0}, {"date": "2025-12-23", "close": 9.49, "volume": 1903719.0}, {"date": "2025-12-24", "close": 9.59, "volume": 450385.0}, {"date": "2025-12-26", "close": 9.7, "volume": 966269.0}, {"date": "2025-12-29", "close": 9.73, "volume": 1088402.0}, {"date": "2025-12-30", "close": 9.53, "volume": 1341532.0}, {"date": "2025-12-31", "close": 9.65, "volume": 1143289.0}, {"date": "2026-01-02", "close": 9.46, "volume": 2195427.0}, {"date": "2026-01-05", "close": 9.6, "volume": 1625034.0}, {"date": "2026-01-06", "close": 9.8, "volume": 2728827.0}, {"date": "2026-01-07", "close": 10.58, "volume": 3352609.0}, {"date": "2026-01-08", "close": 11.28, "volume": 7332132.0}, {"date": "2026-01-09", "close": 11.4, "volume": 3837452.0}, {"date": "2026-01-12", "close": 11.14, "volume": 3619865.0}, {"date": "2026-01-13", "close": 11.65, "volume": 2362077.0}, {"date": "2026-01-14", "close": 11.64, "volume": 2165418.0}, {"date": "2026-01-15", "close": 11.52, "volume": 2086229.0}, {"date": "2026-01-16", "close": 11.47, "volume": 1373175.0}, {"date": "2026-01-20", "close": 11.39, "volume": 1130793.0}, {"date": "2026-01-21", "close": 11.74, "volume": 1826728.0}, {"date": "2026-01-22", "close": 11.36, "volume": 1854131.0}, {"date": "2026-01-23", "close": 11.52, "volume": 1365445.0}, {"date": "2026-01-26", "close": 11.7, "volume": 1851626.0}, {"date": "2026-01-27", "close": 12.18, "volume": 3031367.0}, {"date": "2026-01-28", "close": 12.73, "volume": 3529298.0}, {"date": "2026-01-29", "close": 12.92, "volume": 2543128.0}, {"date": "2026-01-30", "close": 13.04, "volume": 2806757.0}, {"date": "2026-02-02", "close": 12.98, "volume": 2056232.0}, {"date": "2026-02-03", "close": 12.76, "volume": 2684215.0}, {"date": "2026-02-04", "close": 12.23, "volume": 2174855.0}, {"date": "2026-02-05", "close": 12.06, "volume": 1464236.0}, {"date": "2026-02-06", "close": 12.47, "volume": 1181454.0}, {"date": "2026-02-09", "close": 12.65, "volume": 1337080.0}, {"date": "2026-02-10", "close": 12.68, "volume": 1090907.0}, {"date": "2026-02-11", "close": 12.96, "volume": 1549618.0}, {"date": "2026-02-12", "close": 12.54, "volume": 3832260.0}, {"date": "2026-02-13", "close": 12.85, "volume": 1826303.0}, {"date": "2026-02-17", "close": 13.22, "volume": 2045983.0}, {"date": "2026-02-18", "close": 13.45, "volume": 2764503.0}, {"date": "2026-02-19", "close": 13.66, "volume": 1828260.0}, {"date": "2026-02-20", "close": 13.98, "volume": 2406362.0}, {"date": "2026-02-23", "close": 14.17, "volume": 1232818.0}, {"date": "2026-02-24", "close": 14.56, "volume": 2253942.0}, {"date": "2026-02-25", "close": 14.36, "volume": 2290804.0}, {"date": "2026-02-26", "close": 14.3, "volume": 4232681.0}, {"date": "2026-02-27", "close": 14.81, "volume": 2873913.0}, {"date": "2026-03-02", "close": 14.72, "volume": 2385462.0}, {"date": "2026-03-03", "close": 14.31, "volume": 2904754.0}, {"date": "2026-03-04", "close": 14.12, "volume": 1923572.0}, {"date": "2026-03-05", "close": 13.58, "volume": 1933705.0}, {"date": "2026-03-06", "close": 13.07, "volume": 2117846.0}, {"date": "2026-03-09", "close": 13.23, "volume": 2050227.0}, {"date": "2026-03-10", "close": 13.22, "volume": 1527525.0}, {"date": "2026-03-11", "close": 12.88, "volume": 1419802.0}, {"date": "2026-03-12", "close": 12.18, "volume": 2720537.0}, {"date": "2026-03-13", "close": 11.91, "volume": 1424839.0}, {"date": "2026-03-16", "close": 12.43, "volume": 2028822.0}, {"date": "2026-03-17", "close": 12.36, "volume": 1260381.0}, {"date": "2026-03-18", "close": 12.78, "volume": 1546935.0}, {"date": "2026-03-19", "close": 12.84, "volume": 1677045.0}, {"date": "2026-03-20", "close": 12.22, "volume": 1560540.0}, {"date": "2026-03-23", "close": 12.41, "volume": 1981637.0}, {"date": "2026-03-24", "close": 12.76, "volume": 1337142.0}, {"date": "2026-03-25", "close": 12.72, "volume": 1180518.0}, {"date": "2026-03-26", "close": 12.69, "volume": 1342416.0}, {"date": "2026-03-27", "close": 12.63, "volume": 753821.0}, {"date": "2026-03-30", "close": 12.43, "volume": 1117651.0}, {"date": "2026-03-31", "close": 12.65, "volume": 3035493.0}, {"date": "2026-04-01", "close": 12.53, "volume": 1423211.0}, {"date": "2026-04-02", "close": 12.9, "volume": 2026452.0}, {"date": "2026-04-06", "close": 13.07, "volume": 777572.0}, {"date": "2026-04-07", "close": 12.6, "volume": 1745719.0}, {"date": "2026-04-08", "close": 13.03, "volume": 1430132.0}, {"date": "2026-04-09", "close": 12.75, "volume": 1224964.0}, {"date": "2026-04-10", "close": 12.46, "volume": 1459214.0}, {"date": "2026-04-13", "close": 12.66, "volume": 1860508.0}, {"date": "2026-04-14", "close": 12.92, "volume": 1741463.0}, {"date": "2026-04-15", "close": 13.11, "volume": 1983450.0}, {"date": "2026-04-16", "close": 12.92, "volume": 1249089.0}, {"date": "2026-04-17", "close": 13.09, "volume": 1555795.0}, {"date": "2026-04-20", "close": 13.34, "volume": 1280805.0}, {"date": "2026-04-21", "close": 12.89, "volume": 1593138.0}, {"date": "2026-04-22", "close": 12.97, "volume": 1577762.0}, {"date": "2026-04-23", "close": 12.87, "volume": 1096990.0}, {"date": "2026-04-24", "close": 12.85, "volume": 1689680.0}, {"date": "2026-04-27", "close": 13.17, "volume": 1605293.0}, {"date": "2026-04-28", "close": 13.24, "volume": 1572475.0}, {"date": "2026-04-29", "close": 13.44, "volume": 1528408.0}, {"date": "2026-04-30", "close": 13.77, "volume": 1063945.0}, {"date": "2026-05-01", "close": 13.73, "volume": 650158.0}, {"date": "2026-05-04", "close": 14.25, "volume": 2090763.0}, {"date": "2026-05-05", "close": 15.13, "volume": 2412093.0}, {"date": "2026-05-06", "close": 14.78, "volume": 1741214.0}, {"date": "2026-05-07", "close": 14.76, "volume": 1085306.0}, {"date": "2026-05-08", "close": 14.83, "volume": 886659.0}, {"date": "2026-05-11", "close": 14.77, "volume": 1160710.0}, {"date": "2026-05-12", "close": 15.15, "volume": 1510024.0}, {"date": "2026-05-13", "close": 14.98, "volume": 1864517.0}, {"date": "2026-05-14", "close": 14.9, "volume": 908054.0}, {"date": "2026-05-15", "close": 14.94, "volume": 934129.0}, {"date": "2026-05-18", "close": 15.06, "volume": 1762851.0}, {"date": "2026-05-19", "close": 16.61, "volume": 7537237.0}, {"date": "2026-05-20", "close": 17.26, "volume": 3936267.0}, {"date": "2026-05-21", "close": 17.16, "volume": 1961176.0}, {"date": "2026-05-22", "close": 16.85, "volume": 1646720.0}, {"date": "2026-05-26", "close": 16.42, "volume": 1663352.0}, {"date": "2026-05-27", "close": 15.75, "volume": 2036464.0}, {"date": "2026-05-28", "close": 15.53, "volume": 1644024.0}, {"date": "2026-05-29", "close": 15.47, "volume": 1651659.0}, {"date": "2026-06-01", "close": 15.65, "volume": 1607102.0}, {"date": "2026-06-02", "close": 15.36, "volume": 1447422.0}, {"date": "2026-06-03", "close": 14.81, "volume": 1499012.0}, {"date": "2026-06-04", "close": 14.44, "volume": 1327619.0}, {"date": "2026-06-05", "close": 14.78, "volume": 1451342.0}, {"date": "2026-06-08", "close": 14.41, "volume": 1375173.0}, {"date": "2026-06-09", "close": 14.69, "volume": 1496282.0}, {"date": "2026-06-10", "close": 14.87, "volume": 1366329.0}, {"date": "2026-06-11", "close": 14.94, "volume": 1039927.0}, {"date": "2026-06-12", "close": 15.5, "volume": 784591.0}, {"date": "2026-06-15", "close": 15.43, "volume": 1315487.0}, {"date": "2026-06-16", "close": 15.08, "volume": 1089126.0}, {"date": "2026-06-17", "close": 14.71, "volume": 1061428.0}, {"date": "2026-06-18", "close": 14.42, "volume": 1494800.0}, {"date": "2026-06-22", "close": 15.27, "volume": 1835959.0}, {"date": "2026-06-23", "close": 15.96, "volume": 1350263.0}, {"date": "2026-06-24", "close": 15.46, "volume": 922311.0}, {"date": "2026-06-25", "close": 14.57, "volume": 1514771.0}, {"date": "2026-06-26", "close": 14.1, "volume": 1642783.0}, {"date": "2026-06-29", "close": 14.08, "volume": 1182619.0}, {"date": "2026-06-30", "close": 13.99, "volume": 1790466.0}, {"date": "2026-07-01", "close": 14.05, "volume": 984845.0}, {"date": "2026-07-02", "close": 14.56, "volume": 1247180.0}, {"date": "2026-07-06", "close": 15.21, "volume": 1373458.0}, {"date": "2026-07-07", "close": 15.22, "volume": 888583.0}, {"date": "2026-07-08", "close": 15.5, "volume": 765727.0}, {"date": "2026-07-09", "close": 14.93, "volume": 1249147.0}, {"date": "2026-07-10", "close": 15.57, "volume": 1028604.0}, {"date": "2026-07-13", "close": 15.44, "volume": 909007.0}, {"date": "2026-07-14", "close": 15.78, "volume": 921544.0}, {"date": "2026-07-15", "close": 15.58, "volume": 576124.0}, {"date": "2026-07-16", "close": 15.49, "volume": 843065.0}, {"date": "2026-07-17", "close": 14.96, "volume": 931159.0}, {"date": "2026-07-20", "close": 15.08, "volume": 725025.0}, {"date": "2026-07-21", "close": 15.59, "volume": 796802.0}, {"date": "2026-07-22", "close": 15.34, "volume": 547320.0}, {"date": "2026-07-23", "close": 15.61, "volume": 392719.0}, {"date": "2026-07-24", "close": 15.74, "volume": 679203.0}], "refreshing": true}