{"ticker": "CRGY", "overview": {"cik": "1866175", "ticker": "CRGY", "name": "Crescent Energy Co", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001866175-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000444", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001866175-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001866175-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002249", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001866175-26-000103", "price_sensitive": true}, {"form": "SD", "date": "2026-07-08", "title": "Form SD", "accession": "0001866175-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001866175-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001866175-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216738", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-216730", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032856", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032824", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001193125-26-209838", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001866175-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001866175-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001866175-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000061", "price_sensitive": false}]}, "description": "Crescent Energy Co trades as CRGY on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 154 insider filings for the company, from August 2022 to May 2026. Across those, 13 insiders disclosed 48 open-market purchases totalling $3.42M against 12 sales totalling $1.09B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 48, "buy_sum": 3423354.5100000002, "sell_n": 12, "sell_sum": 1089773689.86, "net": -1086350335.35, "insiders": 13, "first_date": "2022-08-12", "last_date": "2026-05-07"}, "metrics": {"ticker": "CRGY", "has_prices": true, "as_of": "2026-08-07", "last": 11.57, "prev_close": 11.33, "change": 0.2400000000000002, "change_pct": 0.0211827007943513, "session_volume": 7756385.0, "vwap_5": 11.318816851843385, "vwap_20": 10.887046288484099, "vwap_60": 11.203191070038551, "vwap_250": 10.534664771340076, "high_52w": 13.92, "low_52w": 7.75, "avg_volume_20": 5959698.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003794", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003794-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001866175-26-000130", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "John Clayton Rynd", "who_key": "Rynd John Clayton", "role": "EVP, Investments", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896666/000186617526000130/0001866175-26-000130-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001866175-26-000131", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897064/000186617526000131/0001866175-26-000131-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001866175-26-000132", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "David C. Rockecharlie", "who_key": "Rockecharlie David C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896656/000186617526000132/0001866175-26-000132-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001866175-26-000116", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Marcus C. Rowland", "who_key": "ROWLAND MARCUS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000116/0001866175-26-000116-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-002249", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.2% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002249-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0000093751-26-000444", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co takes a 5% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0000093751-26-000444-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001866175-26-000098", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Jerome D. Hall Jr", "who_key": "Hall Jerome D JR", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 536324.6900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000098/0001866175-26-000098-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "13DG-0001193125-26-216730", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co moves to a 1.3% activist stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0001193125-26-216730-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001193125-26-216738", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Liberty Mutual Foundation Inc.", "who_key": "Liberty Mutual Foundation Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 401958000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $402M of CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000119312526216738/0001193125-26-216738-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "0001628280-26-032856", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Marcus C. Rowland", "who_key": "ROWLAND MARCUS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 530000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $530K of CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000162828026032856/0001628280-26-032856-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0000052388-26-000096", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CRGY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000096-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "13DG-0002100121-26-000312", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co crosses 5% of CRGY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0002100121-26-000312-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001866175-26-000053", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Bo Shi", "who_key": "Shi Bo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43612.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000053/0001866175-26-000053-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000054", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "John C. Goff", "who_key": "GOFF JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000054/0001866175-26-000054-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000055", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Karen Jo Simon", "who_key": "Simon Karen Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000055/0001866175-26-000055-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000056", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Jarvis V. Hollingsworth", "who_key": "Hollingsworth Jarvis V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000056/0001866175-26-000056-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000057", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Marcus C. Rowland", "who_key": "ROWLAND MARCUS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000057/0001866175-26-000057-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000058", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000058/0001866175-26-000058-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000059", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Conrad V. Langenhagen", "who_key": "Langenhagen Conrad V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000059/0001866175-26-000059-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000060", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Robert G. Gwin", "who_key": "GWIN ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000060/0001866175-26-000060-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000061", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Claire S. Farley", "who_key": "FARLEY CLAIRE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000061/0001866175-26-000061-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000062", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "William E. Albrecht", "who_key": "Albrecht William E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000062/0001866175-26-000062-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000063", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Bevin Brown", "who_key": "Brown Bevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000063/0001866175-26-000063-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001866175-26-000036", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "John Clayton Rynd", "who_key": "Rynd John Clayton", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132761.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000036/0001866175-26-000036-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001866175-26-000037", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "David C. Rockecharlie", "who_key": "Rockecharlie David C.", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 511636.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000037/0001866175-26-000037-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001866175-26-000038", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132856.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000038/0001866175-26-000038-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001866175-26-000039", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Todd Falk", "who_key": "Falk Todd", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617526000039/0001866175-26-000039-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001039535-25-000005", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Marcus C. Rowland", "who_key": "ROWLAND MARCUS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000103953525000005/0001039535-25-000005-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461689}, {"id": "0001193125-25-325311", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "PT Independence Energy Holdings LLC", "who_key": "PT Independence Energy Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000119312525325311/0001193125-25-325311-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463129}], "recent_buys": [{"id": "0001866175-25-000025", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10298.6, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRGY lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617525000025/0001866175-25-000025-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857689}, {"id": "0001175107-25-000002", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Michael Duginski", "who_key": "DUGINSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 317180.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The boardroom is buying: $317K of CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510725000002/0001175107-25-000002-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863449}, {"id": "0001866175-24-000082", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Bo Shi", "who_key": "Shi Bo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10573.5, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000082/0001866175-24-000082-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135609}, {"id": "0001866175-24-000081", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Todd Falk", "who_key": "Falk Todd", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11240.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000081/0001866175-24-000081-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135609}, {"id": "0001866175-24-000080", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "David C. Rockecharlie", "who_key": "Rockecharlie David C.", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 110700.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders now buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000080/0001866175-24-000080-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135609}, {"id": "0001866175-24-000079", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14790.35, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CRGY \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000079/0001866175-24-000079-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135609}, {"id": "0001175107-24-000004", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Michael Duginski", "who_key": "DUGINSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110900.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 6 buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510724000004/0001175107-24-000004-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154329}, {"id": "0001866175-24-000073", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Todd Falk", "who_key": "Falk Todd", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10490.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRGY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000073/0001866175-24-000073-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174489}, {"id": "0001175107-24-000002", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Michael Duginski", "who_key": "DUGINSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 192882.78, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders now buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510724000002/0001175107-24-000002-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174489}, {"id": "0001866175-24-000017", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5407.04, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRGY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000017/0001866175-24-000017-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386169}, {"id": "0001866175-23-000090", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "David C. Rockecharlie", "who_key": "Rockecharlie David C.", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 226400.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders now buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000090/0001866175-23-000090-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530169}, {"id": "0001866175-23-000087", "src": "INSIDERS", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13005.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 6 buying CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000087/0001866175-23-000087-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537369}], "institutional": [{"id": "13DG-0002012383-26-003794", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003794-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0000093751-26-000444", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co takes a 5% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0000093751-26-000444-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-002249", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.2% passive stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002249-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001193125-26-216730", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co moves to a 1.3% activist stake in CRGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0001193125-26-216730-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0000052388-26-000096", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CRGY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000096-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "13DG-0002100121-26-000312", "src": "13DG", "ticker": "CRGY", "cik": "1866175", "company": "Crescent Energy Co", "company_raw": "Crescent Energy Co", "who": "Crescent Energy Co", "who_key": "Crescent Energy Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Crescent Energy Co crosses 5% of CRGY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/0002100121-26-000312-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Crescent Energy Company Class A Common Stock", "new_value": "Crescent Energy Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866175", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866175", "applied": 1, "detected_at": "2026-09-11T07:45:59.847368"}]}, "key_people": [{"who": "Liberty Mutual Foundation Inc.", "who_key": "Liberty Mutual Foundation Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 401958000.0, "net": -401958000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401958000.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000119312526216738/0001193125-26-216738-index.htm"}], "latest": {"action": "SELL", "amount": 401958000.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000119312526216738/0001193125-26-216738-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 343642844.93, "net": -343642844.93, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29221844.93, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036125008152/0001140361-25-008152-index.htm"}, {"action": "SELL", "amount": 64440000.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036124017694/0001140361-24-017694-index.htm"}, {"action": "SELL", "amount": 136206000.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036124012661/0001140361-24-012661-index.htm"}, {"action": "SELL", "amount": 32700000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036123053871/0001140361-23-053871-index.htm"}, {"action": "SELL", "amount": 81075000.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322031161/0000899243-22-031161-index.htm"}], "latest": {"action": "SELL", "amount": 29221844.93, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036125008152/0001140361-25-008152-index.htm"}}, {"who": "Independence Energy Aggregator L.P.", "who_key": "Independence Energy Aggregator L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 343642844.93, "net": -343642844.93, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29221844.93, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036125008150/0001140361-25-008150-index.htm"}, {"action": "SELL", "amount": 64440000.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036124017690/0001140361-24-017690-index.htm"}, {"action": "SELL", "amount": 136206000.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036124012663/0001140361-24-012663-index.htm"}, {"action": "SELL", "amount": 32700000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036123053865/0001140361-23-053865-index.htm"}, {"action": "SELL", "amount": 81075000.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322031157/0000899243-22-031157-index.htm"}], "latest": {"action": "SELL", "amount": 29221844.93, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000114036125008150/0001140361-25-008150-index.htm"}}, {"who": "David C. Rockecharlie", "who_key": "Rockecharlie David C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1388618.24, "sold": 0, "net": 1388618.24, "trades": 12, "top_score": 72.3, "lean": "buying", "history": [{"action": "BUY", "amount": 110700.0, "date": "2024-09-05", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000080/0001866175-24-000080-index.htm"}, {"action": "BUY", "amount": 226400.0, "date": "2023-12-06", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000090/0001866175-23-000090-index.htm"}, {"action": "BUY", "amount": 114050.0, "date": "2023-11-30", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000088/0001866175-23-000088-index.htm"}, {"action": "BUY", "amount": 53400.0, "date": "2023-11-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000083/0001866175-23-000083-index.htm"}, {"action": "BUY", "amount": 104900.0, "date": "2023-11-10", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000079/0001866175-23-000079-index.htm"}, {"action": "BUY", "amount": 61975.0, "date": "2023-09-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000058/0001866175-23-000058-index.htm"}, {"action": "BUY", "amount": 62050.0, "date": "2023-09-13", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000095017023048198/0000950170-23-048198-index.htm"}, {"action": "BUY", "amount": 40560.0, "date": "2023-06-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000038/0001866175-23-000038-index.htm"}, {"action": "BUY", "amount": 41460.0, "date": "2023-06-09", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000032/0001866175-23-000032-index.htm"}, {"action": "BUY", "amount": 27930.0, "date": "2022-11-18", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322036398/0000899243-22-036398-index.htm"}, {"action": "BUY", "amount": 51917.5, "date": "2022-11-16", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322036067/0000899243-22-036067-index.htm"}, {"action": "BUY", "amount": 493275.74, "date": "2022-08-15", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322028704/0000899243-22-028704-index.htm"}], "latest": {"action": "BUY", "amount": 110700.0, "date": "2024-09-05", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000080/0001866175-24-000080-index.htm"}}, {"who": "Michael Duginski", "who_key": "DUGINSKI MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 620962.78, "sold": 0, "net": 620962.78, "trades": 3, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 317180.0, "date": "2025-03-13", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510725000002/0001175107-25-000002-index.htm"}, {"action": "BUY", "amount": 110900.0, "date": "2024-08-23", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510724000004/0001175107-24-000004-index.htm"}, {"action": "BUY", "amount": 192882.78, "date": "2024-08-09", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510724000002/0001175107-24-000002-index.htm"}], "latest": {"action": "BUY", "amount": 317180.0, "date": "2025-03-13", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000117510725000002/0001175107-25-000002-index.htm"}}, {"who": "Karen Jo Simon", "who_key": "Simon Karen Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 567000.0, "sold": 0, "net": 567000.0, "trades": 1, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 567000.0, "date": "2022-08-12", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322028706/0000899243-22-028706-index.htm"}], "latest": {"action": "BUY", "amount": 567000.0, "date": "2022-08-12", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322028706/0000899243-22-028706-index.htm"}}, {"who": "Marcus C. Rowland", "who_key": "ROWLAND MARCUS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 530000.0, "net": -530000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 530000.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000162828026032856/0001628280-26-032856-index.htm"}], "latest": {"action": "SELL", "amount": 530000.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000162828026032856/0001628280-26-032856-index.htm"}}, {"who": "Brandi Kendall", "who_key": "Kendall Brandi", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 292538.71, "sold": 0, "net": 292538.71, "trades": 10, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10298.6, "date": "2025-03-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617525000025/0001866175-25-000025-index.htm"}, {"action": "BUY", "amount": 14790.35, "date": "2024-09-05", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000079/0001866175-24-000079-index.htm"}, {"action": "BUY", "amount": 5407.04, "date": "2024-03-15", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617524000017/0001866175-24-000017-index.htm"}, {"action": "BUY", "amount": 13005.0, "date": "2023-12-01", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000087/0001866175-23-000087-index.htm"}, {"action": "BUY", "amount": 99956.43000000001, "date": "2023-11-09", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000081/0001866175-23-000081-index.htm"}, {"action": "BUY", "amount": 6403.56, "date": "2023-09-12", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000095017023048196/0000950170-23-048196-index.htm"}, {"action": "BUY", "amount": 12002.73, "date": "2023-06-08", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617523000034/0001866175-23-000034-index.htm"}, {"action": "BUY", "amount": 35225.0, "date": "2022-11-14", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322036068/0000899243-22-036068-index.htm"}, {"action": "BUY", "amount": 8125.0, "date": "2022-08-16", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322028990/0000899243-22-028990-index.htm"}, {"action": "BUY", "amount": 87325.0, "date": "2022-08-15", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000089924322028804/0000899243-22-028804-index.htm"}], "latest": {"action": "BUY", "amount": 10298.6, "date": "2025-03-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1866175/000186617525000025/0001866175-25-000025-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001866175-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001866175-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000444", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001866175-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001866175-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002249", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001866175-26-000103", "price_sensitive": true}, {"form": "SD", "date": "2026-07-08", "title": "Form SD", "accession": "0001866175-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001866175-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001866175-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216738", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-216730", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032856", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032824", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001193125-26-209838", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001866175-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001866175-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001866175-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001866175-26-000061", "price_sensitive": false}], "performance": {"ticker": "CRGY", "has_prices": true, "summary": {"n": 50, "avg": -0.045067521816487564, "win_rate": 0.52, "best": 0.27422907488986786, "worst": -0.29622871046228716, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 9.08, "return": 0.27422907488986786}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 10298.6, "date": "2025-03-17", "score": 28.3, "ref_price": 11.04, "return": 0.0480072463768117}, {"who": "DUGINSKI MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 317180.0, "date": "2025-03-13", "score": 46.3, "ref_price": 10.49, "return": 0.10295519542421354}, {"who": "Shi Bo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 10573.5, "date": "2024-09-05", "score": 23.1, "ref_price": 11.02, "return": 0.04990925589836667}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 11240.0, "date": "2024-09-05", "score": 25.6, "ref_price": 11.02, "return": 0.04990925589836667}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 110700.0, "date": "2024-09-05", "score": 41.1, "ref_price": 11.02, "return": 0.04990925589836667}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 14790.35, "date": "2024-09-05", "score": 30.3, "ref_price": 11.02, "return": 0.04990925589836667}, {"who": "DUGINSKI MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110900.0, "date": "2024-08-23", "score": 40.2, "ref_price": 11.27, "return": 0.02661934338952979}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 10490.0, "date": "2024-08-09", "score": 25.7, "ref_price": 10.47, "return": 0.105062082139446}, {"who": "DUGINSKI MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192882.78, "date": "2024-08-09", "score": 43.2, "ref_price": 10.47, "return": 0.105062082139446}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 5407.04, "date": "2024-03-15", "score": 25.0, "ref_price": 11.11, "return": 0.04140414041404148}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 226400.0, "date": "2023-12-06", "score": 47.0, "ref_price": 10.95, "return": 0.05662100456621014}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 13005.0, "date": "2023-12-01", "score": 29.4, "ref_price": 11.53, "return": 0.0034692107545534192}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 114050.0, "date": "2023-11-30", "score": 40.8, "ref_price": 11.4, "return": 0.014912280701754379}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 53400.0, "date": "2023-11-13", "score": 37.0, "ref_price": 10.6, "return": 0.09150943396226421}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 14796.0, "date": "2023-11-10", "score": 28.5, "ref_price": 10.52, "return": 0.09980988593155901}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 104900.0, "date": "2023-11-10", "score": 40.7, "ref_price": 10.52, "return": 0.09980988593155901}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 99956.43000000001, "date": "2023-11-09", "score": 52.8, "ref_price": 10.44, "return": 0.10823754789272039}, {"who": "Shi Bo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 29932.0, "date": "2023-11-09", "score": 29.9, "ref_price": 10.44, "return": 0.10823754789272039}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 61975.0, "date": "2023-09-15", "score": 37.3, "ref_price": 12.45, "return": -0.0706827309236947}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 9277.5, "date": "2023-09-15", "score": 26.1, "ref_price": 12.45, "return": -0.0706827309236947}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 62050.0, "date": "2023-09-13", "score": 37.4, "ref_price": 12.3, "return": -0.059349593495934994}, {"who": "Rynd John Clayton", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 24980.0, "date": "2023-09-12", "score": 33.0, "ref_price": 12.48, "return": -0.07291666666666667}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 6403.56, "date": "2023-09-12", "score": 26.2, "ref_price": 12.48, "return": -0.07291666666666667}, {"who": "TEACHER RETIREMENT SYSTEM OF TEXAS", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 525.78, "date": "2023-07-19", "score": 14.7, "ref_price": 11.43, "return": 0.012248468941382377}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 40560.0, "date": "2023-06-14", "score": 35.9, "ref_price": 10.2, "return": 0.13431372549019618}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 3489.5, "date": "2023-06-12", "score": 19.9, "ref_price": 9.98, "return": 0.1593186372745491}, {"who": "Rockecharlie David C.", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 41460.0, "date": "2023-06-09", "score": 35.3, "ref_price": 10.1, "return": 0.14554455445544562}, {"who": "Kendall Brandi", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks, Director", "amount": 12002.73, "date": "2023-06-08", "score": 30.4, "ref_price": 10.3, "return": 0.12330097087378636}, {"who": "Falk Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 1528.5, "date": "2023-06-07", "score": 15.8, "ref_price": 10.42, "return": 0.11036468330134361}, {"who": "Shi Bo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 30420.0, "date": "2023-06-07", "score": 30.4, "ref_price": 10.42, "return": 0.11036468330134361}, {"who": "Conner Benjamin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 6645.0, "date": "2022-11-21", "score": 21.0, "ref_price": 13.95, "return": -0.1706093189964157}, {"who": "Rockecharlie David C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 27930.0, "date": "2022-11-18", "score": 43.0, "ref_price": 14.06, "return": -0.17709815078236132}, {"who": "Rynd John Clayton", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 6870.0, "date": "2022-11-16", "score": 22.4, "ref_price": 13.85, "return": -0.1646209386281588}, {"who": "Conner Benjamin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 149396.40000000002, "date": "2022-11-16", "score": 51.1, "ref_price": 13.85, "return": -0.1646209386281588}, {"who": "Rockecharlie David C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51917.5, "date": "2022-11-16", "score": 46.6, "ref_price": 13.85, "return": -0.1646209386281588}, {"who": "Rynd John Clayton", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 13880.0, "date": "2022-11-15", "score": 28.4, "ref_price": 14.3, "return": -0.19090909090909092}, {"who": "Falk Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 8442.0, "date": "2022-11-15", "score": 35.6, "ref_price": 14.3, "return": -0.19090909090909092}, {"who": "Kendall Brandi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 35225.0, "date": "2022-11-14", "score": 47.5, "ref_price": 13.64, "return": -0.15175953079178886}, {"who": "Shi Bo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9604.0, "date": "2022-11-14", "score": 23.5, "ref_price": 13.64, "return": -0.15175953079178886}, {"who": "Kendall Brandi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 8125.0, "date": "2022-08-16", "score": 35.4, "ref_price": 16.44, "return": -0.29622871046228716}, {"who": "Shi Bo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 28087.5, "date": "2022-08-15", "score": 31.2, "ref_price": 15.94, "return": -0.27415307402760347}, {"who": "Kendall Brandi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 87325.0, "date": "2022-08-15", "score": 47.4, "ref_price": 15.94, "return": -0.27415307402760347}, {"who": "Rynd John Clayton", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 32100.0, "date": "2022-08-15", "score": 43.2, "ref_price": 15.94, "return": -0.27415307402760347}, {"who": "Conner Benjamin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 99807.1, "date": "2022-08-15", "score": 49.0, "ref_price": 15.94, "return": -0.27415307402760347}, {"who": "Rockecharlie David C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 493275.74, "date": "2022-08-15", "score": 72.3, "ref_price": 15.94, "return": -0.27415307402760347}, {"who": "Falk Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 28000.0, "date": "2022-08-12", "score": 36.3, "ref_price": 16.43, "return": -0.295800365185636}, {"who": "Simon Karen Jo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 567000.0, "date": "2022-08-12", "score": 63.1, "ref_price": 16.43, "return": -0.295800365185636}, {"who": "Rynd John Clayton", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 24150.000000000004, "date": "2022-08-12", "score": 26.8, "ref_price": 16.43, "return": -0.295800365185636}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 12.95, "return": -0.10656370656370649}]}, "price_series": [{"date": "2021-12-08", "close": 16.82, "volume": 176170.0}, {"date": "2021-12-09", "close": 16.38, "volume": 440349.0}, {"date": "2021-12-10", "close": 16.0, "volume": 386640.0}, {"date": "2021-12-13", "close": 14.93, "volume": 310312.0}, {"date": "2021-12-14", "close": 14.5, "volume": 376086.0}, {"date": "2021-12-15", "close": 14.5, "volume": 309930.0}, {"date": "2021-12-16", "close": 13.78, "volume": 269490.0}, {"date": "2021-12-17", "close": 13.28, "volume": 502307.0}, {"date": "2021-12-20", "close": 12.39, "volume": 352621.0}, {"date": "2021-12-21", "close": 12.24, "volume": 730860.0}, {"date": "2021-12-22", "close": 12.44, "volume": 402932.0}, {"date": "2021-12-23", "close": 12.43, "volume": 271219.0}, {"date": "2021-12-27", "close": 12.84, "volume": 424074.0}, {"date": "2021-12-28", "close": 13.42, "volume": 772925.0}, {"date": "2021-12-29", "close": 13.44, "volume": 340017.0}, {"date": "2021-12-30", "close": 12.79, "volume": 314216.0}, {"date": "2021-12-31", "close": 12.68, "volume": 306579.0}, {"date": "2022-01-03", "close": 13.45, "volume": 299715.0}, {"date": "2022-01-04", "close": 13.94, "volume": 245259.0}, {"date": "2022-01-05", "close": 13.54, "volume": 322260.0}, {"date": "2022-01-06", "close": 14.18, "volume": 287162.0}, {"date": "2022-01-07", "close": 14.05, "volume": 156676.0}, {"date": "2022-01-10", "close": 13.58, "volume": 221944.0}, {"date": "2022-01-11", "close": 14.62, "volume": 197385.0}, {"date": "2022-01-12", "close": 14.64, "volume": 205364.0}, {"date": "2022-01-13", "close": 14.32, "volume": 202864.0}, {"date": "2022-01-14", "close": 15.13, "volume": 161321.0}, {"date": "2022-01-18", "close": 15.21, "volume": 226454.0}, {"date": "2022-01-19", "close": 14.2, "volume": 319450.0}, {"date": "2022-01-20", "close": 13.48, "volume": 367935.0}, {"date": "2022-01-21", "close": 12.6, "volume": 500701.0}, {"date": "2022-01-24", "close": 13.06, "volume": 413253.0}, {"date": "2022-01-25", "close": 13.68, "volume": 215228.0}, {"date": "2022-01-26", "close": 13.06, "volume": 181420.0}, {"date": "2022-01-27", "close": 12.87, "volume": 111382.0}, {"date": "2022-01-28", "close": 12.69, "volume": 154843.0}, {"date": "2022-01-31", "close": 13.27, "volume": 164100.0}, {"date": "2022-02-01", "close": 13.95, "volume": 183658.0}, {"date": "2022-02-02", "close": 13.5, "volume": 209690.0}, {"date": "2022-02-03", "close": 13.3, "volume": 146300.0}, {"date": "2022-02-04", "close": 13.96, "volume": 203076.0}, {"date": "2022-02-07", "close": 13.52, "volume": 206586.0}, {"date": "2022-02-08", "close": 12.95, "volume": 176516.0}, {"date": "2022-02-09", "close": 13.33, "volume": 255412.0}, {"date": "2022-02-10", "close": 13.34, "volume": 283713.0}, {"date": "2022-02-11", "close": 13.99, "volume": 344135.0}, {"date": "2022-02-14", "close": 13.97, "volume": 240219.0}, {"date": "2022-02-15", "close": 13.59, "volume": 140075.0}, {"date": "2022-02-16", "close": 14.25, "volume": 685874.0}, {"date": "2022-02-17", "close": 14.51, "volume": 219902.0}, {"date": "2022-02-18", "close": 14.12, "volume": 206667.0}, {"date": "2022-02-22", "close": 13.81, "volume": 205993.0}, {"date": "2022-02-23", "close": 13.94, "volume": 131839.0}, {"date": "2022-02-24", "close": 14.31, "volume": 191006.0}, {"date": "2022-02-25", "close": 14.66, "volume": 140151.0}, {"date": "2022-02-28", "close": 15.15, "volume": 291812.0}, {"date": "2022-03-01", "close": 15.0, "volume": 319149.0}, {"date": "2022-03-02", "close": 15.38, "volume": 378344.0}, {"date": "2022-03-03", "close": 15.14, "volume": 371979.0}, {"date": "2022-03-04", "close": 15.65, "volume": 392493.0}, {"date": "2022-03-07", "close": 16.45, "volume": 511258.0}, {"date": "2022-03-08", "close": 16.68, "volume": 385687.0}, {"date": "2022-03-09", "close": 16.32, "volume": 353299.0}, {"date": "2022-03-10", "close": 16.96, "volume": 355915.0}, {"date": "2022-03-11", "close": 16.15, "volume": 190938.0}, {"date": "2022-03-14", "close": 15.33, "volume": 375731.0}, {"date": "2022-03-15", "close": 15.14, "volume": 272084.0}, {"date": "2022-03-16", "close": 15.04, "volume": 255550.0}, {"date": "2022-03-17", "close": 16.17, "volume": 280806.0}, {"date": "2022-03-18", "close": 16.32, "volume": 480988.0}, {"date": "2022-03-21", "close": 16.65, "volume": 358535.0}, {"date": "2022-03-22", "close": 16.79, "volume": 190188.0}, {"date": "2022-03-23", "close": 17.27, "volume": 218346.0}, {"date": "2022-03-24", "close": 17.18, "volume": 128941.0}, {"date": "2022-03-25", "close": 18.07, "volume": 242749.0}, {"date": "2022-03-28", "close": 17.27, "volume": 263937.0}, {"date": "2022-03-29", "close": 17.71, "volume": 186316.0}, {"date": "2022-03-30", "close": 17.52, "volume": 171950.0}, {"date": "2022-03-31", "close": 17.34, "volume": 217948.0}, {"date": "2022-04-01", "close": 18.41, "volume": 286003.0}, {"date": "2022-04-04", "close": 18.51, "volume": 168498.0}, {"date": "2022-04-05", "close": 18.11, "volume": 216171.0}, {"date": "2022-04-06", "close": 18.02, "volume": 180633.0}, {"date": "2022-04-07", "close": 17.94, "volume": 158537.0}, {"date": "2022-04-08", "close": 18.45, "volume": 178898.0}, {"date": "2022-04-11", "close": 17.82, "volume": 171697.0}, {"date": "2022-04-12", "close": 18.1, "volume": 206466.0}, {"date": "2022-04-13", "close": 18.64, "volume": 173291.0}, {"date": "2022-04-14", "close": 19.0, "volume": 361656.0}, {"date": "2022-04-18", "close": 18.39, "volume": 720121.0}, {"date": "2022-04-19", "close": 18.07, "volume": 243592.0}, {"date": "2022-04-20", "close": 18.72, "volume": 230184.0}, {"date": "2022-04-21", "close": 17.99, "volume": 319844.0}, {"date": "2022-04-22", "close": 17.1, "volume": 251930.0}, {"date": "2022-04-25", "close": 16.55, "volume": 412514.0}, {"date": "2022-04-26", "close": 15.97, "volume": 245970.0}, {"date": "2022-04-27", "close": 16.06, "volume": 202517.0}, {"date": "2022-04-28", "close": 16.55, "volume": 123098.0}, {"date": "2022-04-29", "close": 15.71, "volume": 211160.0}, {"date": "2022-05-02", "close": 15.39, "volume": 238230.0}, {"date": "2022-05-03", "close": 16.33, "volume": 191671.0}, {"date": "2022-05-04", "close": 17.3, "volume": 234599.0}, {"date": "2022-05-05", "close": 16.83, "volume": 141804.0}, {"date": "2022-05-06", "close": 16.86, "volume": 157659.0}, {"date": "2022-05-09", "close": 15.3, "volume": 358949.0}, {"date": "2022-05-10", "close": 15.51, "volume": 274482.0}, {"date": "2022-05-11", "close": 15.51, "volume": 276975.0}, {"date": "2022-05-12", "close": 15.75, "volume": 172631.0}, {"date": "2022-05-13", "close": 16.57, "volume": 156715.0}, {"date": "2022-05-16", "close": 17.02, "volume": 184999.0}, {"date": "2022-05-17", "close": 17.63, "volume": 176239.0}, {"date": "2022-05-18", "close": 16.96, "volume": 248951.0}, {"date": "2022-05-19", "close": 16.64, "volume": 264065.0}, {"date": "2022-05-20", "close": 16.72, "volume": 267779.0}, {"date": "2022-05-23", "close": 17.44, "volume": 388297.0}, {"date": "2022-05-24", "close": 16.76, "volume": 276660.0}, {"date": "2022-05-25", "close": 17.28, "volume": 270281.0}, {"date": "2022-05-26", "close": 17.27, "volume": 265951.0}, {"date": "2022-05-27", "close": 17.93, "volume": 318762.0}, {"date": "2022-05-31", "close": 18.07, "volume": 591473.0}, {"date": "2022-06-01", "close": 18.5, "volume": 530946.0}, {"date": "2022-06-02", "close": 18.5, "volume": 259110.0}, {"date": "2022-06-03", "close": 18.19, "volume": 302533.0}, {"date": "2022-06-06", "close": 17.68, "volume": 370440.0}, {"date": "2022-06-07", "close": 18.34, "volume": 266280.0}, {"date": "2022-06-08", "close": 18.62, "volume": 357453.0}, {"date": "2022-06-09", "close": 18.11, "volume": 181728.0}, {"date": "2022-06-10", "close": 18.01, "volume": 219660.0}, {"date": "2022-06-13", "close": 15.96, "volume": 741272.0}, {"date": "2022-06-14", "close": 15.64, "volume": 389140.0}, {"date": "2022-06-15", "close": 15.94, "volume": 460158.0}, {"date": "2022-06-16", "close": 15.12, "volume": 509547.0}, {"date": "2022-06-17", "close": 14.02, "volume": 1247971.0}, {"date": "2022-06-21", "close": 14.31, "volume": 429836.0}, {"date": "2022-06-22", "close": 13.18, "volume": 697217.0}, {"date": "2022-06-23", "close": 12.89, "volume": 615512.0}, {"date": "2022-06-24", "close": 12.93, "volume": 583981.0}, {"date": "2022-06-27", "close": 13.29, "volume": 285889.0}, {"date": "2022-06-28", "close": 13.48, "volume": 301249.0}, {"date": "2022-06-29", "close": 12.79, "volume": 250568.0}, {"date": "2022-06-30", "close": 12.48, "volume": 343086.0}, {"date": "2022-07-01", "close": 12.52, "volume": 225531.0}, {"date": "2022-07-05", "close": 11.76, "volume": 480403.0}, {"date": "2022-07-06", "close": 11.28, "volume": 408217.0}, {"date": "2022-07-07", "close": 12.24, "volume": 318639.0}, {"date": "2022-07-08", "close": 12.71, "volume": 282335.0}, {"date": "2022-07-11", "close": 12.6, "volume": 181960.0}, {"date": "2022-07-12", "close": 12.25, "volume": 193678.0}, {"date": "2022-07-13", "close": 12.34, "volume": 132219.0}, {"date": "2022-07-14", "close": 11.94, "volume": 180555.0}, {"date": "2022-07-15", "close": 12.37, "volume": 134364.0}, {"date": "2022-07-18", "close": 12.95, "volume": 148905.0}, {"date": "2022-07-19", "close": 13.46, "volume": 195738.0}, {"date": "2022-07-20", "close": 13.59, "volume": 137903.0}, {"date": "2022-07-21", "close": 13.34, "volume": 136204.0}, {"date": "2022-07-22", "close": 13.0, "volume": 128703.0}, {"date": "2022-07-25", "close": 13.86, "volume": 169940.0}, {"date": "2022-07-26", "close": 13.75, "volume": 133783.0}, {"date": "2022-07-27", "close": 14.2, "volume": 212205.0}, {"date": "2022-07-28", "close": 14.33, "volume": 393453.0}, {"date": "2022-07-29", "close": 14.6, "volume": 941607.0}, {"date": "2022-08-01", "close": 13.83, "volume": 466342.0}, {"date": "2022-08-02", "close": 13.75, "volume": 200199.0}, {"date": "2022-08-03", "close": 13.13, "volume": 191334.0}, {"date": "2022-08-04", "close": 12.96, "volume": 293193.0}, {"date": "2022-08-05", "close": 13.62, "volume": 136725.0}, {"date": "2022-08-08", "close": 13.57, "volume": 161525.0}, {"date": "2022-08-09", "close": 13.63, "volume": 229028.0}, {"date": "2022-08-10", "close": 14.43, "volume": 338936.0}, {"date": "2022-08-11", "close": 15.74, "volume": 472550.0}, {"date": "2022-08-12", "close": 16.43, "volume": 481315.0}, {"date": "2022-08-15", "close": 15.94, "volume": 324439.0}, {"date": "2022-08-16", "close": 16.44, "volume": 374616.0}, {"date": "2022-08-17", "close": 17.59, "volume": 292322.0}, {"date": "2022-08-18", "close": 17.79, "volume": 342479.0}, {"date": "2022-08-19", "close": 17.31, "volume": 392784.0}, {"date": "2022-08-22", "close": 17.16, "volume": 340483.0}, {"date": "2022-08-23", "close": 17.36, "volume": 421811.0}, {"date": "2022-08-24", "close": 17.8, "volume": 321617.0}, {"date": "2022-08-25", "close": 17.2, "volume": 305559.0}, {"date": "2022-08-26", "close": 17.01, "volume": 255530.0}, {"date": "2022-08-29", "close": 17.26, "volume": 190575.0}, {"date": "2022-08-30", "close": 16.34, "volume": 368373.0}, {"date": "2022-08-31", "close": 17.13, "volume": 389332.0}, {"date": "2022-09-01", "close": 16.34, "volume": 461771.0}, {"date": "2022-09-02", "close": 16.77, "volume": 266030.0}, {"date": "2022-09-06", "close": 16.87, "volume": 564853.0}, {"date": "2022-09-07", "close": 15.59, "volume": 1460192.0}, {"date": "2022-09-08", "close": 16.27, "volume": 536229.0}, {"date": "2022-09-09", "close": 15.85, "volume": 3764213.0}, {"date": "2022-09-12", "close": 15.88, "volume": 734374.0}, {"date": "2022-09-13", "close": 15.69, "volume": 611337.0}, {"date": "2022-09-14", "close": 16.37, "volume": 736056.0}, {"date": "2022-09-15", "close": 15.8, "volume": 501794.0}, {"date": "2022-09-16", "close": 15.02, "volume": 778284.0}, {"date": "2022-09-19", "close": 15.18, "volume": 370125.0}, {"date": "2022-09-20", "close": 14.76, "volume": 391503.0}, {"date": "2022-09-21", "close": 14.34, "volume": 290709.0}, {"date": "2022-09-22", "close": 14.12, "volume": 321149.0}, {"date": "2022-09-23", "close": 13.57, "volume": 1005816.0}, {"date": "2022-09-26", "close": 12.92, "volume": 686291.0}, {"date": "2022-09-27", "close": 12.84, "volume": 553704.0}, {"date": "2022-09-28", "close": 13.77, "volume": 641665.0}, {"date": "2022-09-29", "close": 13.68, "volume": 322269.0}, {"date": "2022-09-30", "close": 13.47, "volume": 225294.0}, {"date": "2022-10-03", "close": 14.64, "volume": 632879.0}, {"date": "2022-10-04", "close": 15.33, "volume": 445593.0}, {"date": "2022-10-05", "close": 15.81, "volume": 373445.0}, {"date": "2022-10-06", "close": 16.08, "volume": 313534.0}, {"date": "2022-10-07", "close": 15.5, "volume": 589030.0}, {"date": "2022-10-10", "close": 14.4, "volume": 487102.0}, {"date": "2022-10-11", "close": 14.62, "volume": 382949.0}, {"date": "2022-10-12", "close": 14.57, "volume": 247796.0}, {"date": "2022-10-13", "close": 15.21, "volume": 371755.0}, {"date": "2022-10-14", "close": 14.14, "volume": 269982.0}, {"date": "2022-10-17", "close": 14.61, "volume": 203412.0}, {"date": "2022-10-18", "close": 14.58, "volume": 212894.0}, {"date": "2022-10-19", "close": 14.61, "volume": 344776.0}, {"date": "2022-10-20", "close": 14.49, "volume": 298829.0}, {"date": "2022-10-21", "close": 14.83, "volume": 241096.0}, {"date": "2022-10-24", "close": 14.57, "volume": 275149.0}, {"date": "2022-10-25", "close": 14.6, "volume": 222029.0}, {"date": "2022-10-26", "close": 14.5, "volume": 292368.0}, {"date": "2022-10-27", "close": 13.88, "volume": 234662.0}, {"date": "2022-10-28", "close": 13.44, "volume": 484652.0}, {"date": "2022-10-31", "close": 13.78, "volume": 336911.0}, {"date": "2022-11-01", "close": 14.42, "volume": 1003196.0}, {"date": "2022-11-02", "close": 13.74, "volume": 285652.0}, {"date": "2022-11-03", "close": 13.77, "volume": 261901.0}, {"date": "2022-11-04", "close": 14.43, "volume": 286908.0}, {"date": "2022-11-07", "close": 14.85, "volume": 300482.0}, {"date": "2022-11-08", "close": 15.03, "volume": 213416.0}, {"date": "2022-11-09", "close": 14.1, "volume": 586952.0}, {"date": "2022-11-10", "close": 14.34, "volume": 626981.0}, {"date": "2022-11-11", "close": 14.37, "volume": 508800.0}, {"date": "2022-11-14", "close": 13.64, "volume": 372818.0}, {"date": "2022-11-15", "close": 14.3, "volume": 324644.0}, {"date": "2022-11-16", "close": 13.85, "volume": 522576.0}, {"date": "2022-11-17", "close": 14.23, "volume": 475745.0}, {"date": "2022-11-18", "close": 14.06, "volume": 319972.0}, {"date": "2022-11-21", "close": 13.95, "volume": 486151.0}, {"date": "2022-11-22", "close": 14.5, "volume": 385497.0}, {"date": "2022-11-23", "close": 14.14, "volume": 257919.0}, {"date": "2022-11-25", "close": 14.28, "volume": 140006.0}, {"date": "2022-11-28", "close": 13.56, "volume": 376071.0}, {"date": "2022-11-29", "close": 14.03, "volume": 281522.0}, {"date": "2022-11-30", "close": 14.05, "volume": 599289.0}, {"date": "2022-12-01", "close": 13.72, "volume": 601309.0}, {"date": "2022-12-02", "close": 13.34, "volume": 327011.0}, {"date": "2022-12-05", "close": 13.63, "volume": 712619.0}, {"date": "2022-12-06", "close": 12.64, "volume": 364213.0}, {"date": "2022-12-07", "close": 12.51, "volume": 324158.0}, {"date": "2022-12-08", "close": 12.18, "volume": 304044.0}, {"date": "2022-12-09", "close": 12.14, "volume": 312580.0}, {"date": "2022-12-12", "close": 12.27, "volume": 421946.0}, {"date": "2022-12-13", "close": 12.52, "volume": 885339.0}, {"date": "2022-12-14", "close": 12.16, "volume": 619095.0}, {"date": "2022-12-15", "close": 12.01, "volume": 755305.0}, {"date": "2022-12-16", "close": 11.72, "volume": 1947388.0}, {"date": "2022-12-19", "close": 12.07, "volume": 557368.0}, {"date": "2022-12-20", "close": 12.33, "volume": 273900.0}, {"date": "2022-12-21", "close": 12.49, "volume": 389601.0}, {"date": "2022-12-22", "close": 12.09, "volume": 449450.0}, {"date": "2022-12-23", "close": 12.62, "volume": 282750.0}, {"date": "2022-12-27", "close": 12.58, "volume": 202819.0}, {"date": "2022-12-28", "close": 11.96, "volume": 319642.0}, {"date": "2022-12-29", "close": 12.01, "volume": 435310.0}, {"date": "2022-12-30", "close": 11.99, "volume": 283247.0}, {"date": "2023-01-03", "close": 11.44, "volume": 498365.0}, {"date": "2023-01-04", "close": 11.19, "volume": 302316.0}, {"date": "2023-01-05", "close": 11.16, "volume": 246171.0}, {"date": "2023-01-06", "close": 10.97, "volume": 321104.0}, {"date": "2023-01-09", "close": 11.34, "volume": 305778.0}, {"date": "2023-01-10", "close": 11.89, "volume": 378057.0}, {"date": "2023-01-11", "close": 12.26, "volume": 242173.0}, {"date": "2023-01-12", "close": 12.86, "volume": 288885.0}, {"date": "2023-01-13", "close": 12.84, "volume": 217994.0}, {"date": "2023-01-17", "close": 12.79, "volume": 332811.0}, {"date": "2023-01-18", "close": 12.61, "volume": 232914.0}, {"date": "2023-01-19", "close": 13.13, "volume": 278137.0}, {"date": "2023-01-20", "close": 12.95, "volume": 454085.0}, {"date": "2023-01-23", "close": 13.42, "volume": 282150.0}, {"date": "2023-01-24", "close": 12.99, "volume": 115245.0}, {"date": "2023-01-25", "close": 12.23, "volume": 523185.0}, {"date": "2023-01-26", "close": 12.37, "volume": 268618.0}, {"date": "2023-01-27", "close": 12.4, "volume": 233519.0}, {"date": "2023-01-30", "close": 11.75, "volume": 407618.0}, {"date": "2023-01-31", "close": 12.06, "volume": 382046.0}, {"date": "2023-02-01", "close": 11.88, "volume": 477175.0}, {"date": "2023-02-02", "close": 11.33, "volume": 375676.0}, {"date": "2023-02-03", "close": 11.34, "volume": 282687.0}, {"date": "2023-02-06", "close": 11.12, "volume": 312632.0}, {"date": "2023-02-07", "close": 11.52, "volume": 323136.0}, {"date": "2023-02-08", "close": 11.46, "volume": 223107.0}, {"date": "2023-02-09", "close": 11.31, "volume": 306277.0}, {"date": "2023-02-10", "close": 12.17, "volume": 301309.0}, {"date": "2023-02-13", "close": 12.14, "volume": 192926.0}, {"date": "2023-02-14", "close": 11.9, "volume": 279968.0}, {"date": "2023-02-15", "close": 11.78, "volume": 305277.0}, {"date": "2023-02-16", "close": 11.59, "volume": 230205.0}, {"date": "2023-02-17", "close": 11.18, "volume": 293538.0}, {"date": "2023-02-21", "close": 10.93, "volume": 376361.0}, {"date": "2023-02-22", "close": 11.05, "volume": 295037.0}, {"date": "2023-02-23", "close": 11.52, "volume": 222485.0}, {"date": "2023-02-24", "close": 11.79, "volume": 246892.0}, {"date": "2023-02-27", "close": 11.88, "volume": 232852.0}, {"date": "2023-02-28", "close": 11.54, "volume": 513915.0}, {"date": "2023-03-01", "close": 11.61, "volume": 358552.0}, {"date": "2023-03-02", "close": 12.0, "volume": 264046.0}, {"date": "2023-03-03", "close": 12.31, "volume": 304719.0}, {"date": "2023-03-06", "close": 12.07, "volume": 309450.0}, {"date": "2023-03-07", "close": 11.74, "volume": 420470.0}, {"date": "2023-03-08", "close": 11.62, "volume": 522905.0}, {"date": "2023-03-09", "close": 11.28, "volume": 369769.0}, {"date": "2023-03-10", "close": 11.21, "volume": 387624.0}, {"date": "2023-03-13", "close": 10.97, "volume": 624054.0}, {"date": "2023-03-14", "close": 10.75, "volume": 503755.0}, {"date": "2023-03-15", "close": 10.12, "volume": 883762.0}, {"date": "2023-03-16", "close": 10.54, "volume": 605585.0}, {"date": "2023-03-17", "close": 10.31, "volume": 1303340.0}, {"date": "2023-03-20", "close": 10.46, "volume": 488907.0}, {"date": "2023-03-21", "close": 10.69, "volume": 463183.0}, {"date": "2023-03-22", "close": 10.48, "volume": 569043.0}, {"date": "2023-03-23", "close": 10.32, "volume": 492571.0}, {"date": "2023-03-24", "close": 10.71, "volume": 466918.0}, {"date": "2023-03-27", "close": 10.61, "volume": 505461.0}, {"date": "2023-03-28", "close": 10.82, "volume": 492885.0}, {"date": "2023-03-29", "close": 10.99, "volume": 629288.0}, {"date": "2023-03-30", "close": 11.13, "volume": 304599.0}, {"date": "2023-03-31", "close": 11.31, "volume": 493643.0}, {"date": "2023-04-03", "close": 12.02, "volume": 722415.0}, {"date": "2023-04-04", "close": 11.91, "volume": 431618.0}, {"date": "2023-04-05", "close": 11.77, "volume": 309319.0}, {"date": "2023-04-06", "close": 11.86, "volume": 440115.0}, {"date": "2023-04-10", "close": 12.04, "volume": 344039.0}, {"date": "2023-04-11", "close": 12.51, "volume": 555714.0}, {"date": "2023-04-12", "close": 12.68, "volume": 270948.0}, {"date": "2023-04-13", "close": 12.6, "volume": 263306.0}, {"date": "2023-04-14", "close": 12.57, "volume": 192695.0}, {"date": "2023-04-17", "close": 12.1, "volume": 292542.0}, {"date": "2023-04-18", "close": 11.65, "volume": 415789.0}, {"date": "2023-04-19", "close": 11.46, "volume": 276310.0}, {"date": "2023-04-20", "close": 11.37, "volume": 302252.0}, {"date": "2023-04-21", "close": 11.45, "volume": 352645.0}, {"date": "2023-04-24", "close": 11.66, "volume": 300076.0}, {"date": "2023-04-25", "close": 11.19, "volume": 265266.0}, {"date": "2023-04-26", "close": 11.14, "volume": 473675.0}, {"date": "2023-04-27", "close": 11.22, "volume": 164727.0}, {"date": "2023-04-28", "close": 11.62, "volume": 295917.0}, {"date": "2023-05-01", "close": 11.61, "volume": 232855.0}, {"date": "2023-05-02", "close": 10.98, "volume": 507368.0}, {"date": "2023-05-03", "close": 10.61, "volume": 746469.0}, {"date": "2023-05-04", "close": 10.66, "volume": 772272.0}, {"date": "2023-05-05", "close": 11.08, "volume": 333308.0}, {"date": "2023-05-08", "close": 10.9, "volume": 304804.0}, {"date": "2023-05-09", "close": 10.62, "volume": 516424.0}, {"date": "2023-05-10", "close": 10.55, "volume": 351116.0}, {"date": "2023-05-11", "close": 10.04, "volume": 462671.0}, {"date": "2023-05-12", "close": 10.0, "volume": 289900.0}, {"date": "2023-05-15", "close": 10.13, "volume": 354181.0}, {"date": "2023-05-16", "close": 9.83, "volume": 228504.0}, {"date": "2023-05-17", "close": 10.09, "volume": 406716.0}, {"date": "2023-05-18", "close": 10.37, "volume": 297240.0}, {"date": "2023-05-19", "close": 10.21, "volume": 252854.0}, {"date": "2023-05-22", "close": 10.26, "volume": 222322.0}, {"date": "2023-05-23", "close": 10.19, "volume": 248503.0}, {"date": "2023-05-24", "close": 10.1, "volume": 220964.0}, {"date": "2023-05-25", "close": 9.55, "volume": 335686.0}, {"date": "2023-05-26", "close": 9.81, "volume": 531263.0}, {"date": "2023-05-30", "close": 9.67, "volume": 291677.0}, {"date": "2023-05-31", "close": 9.41, "volume": 576475.0}, {"date": "2023-06-01", "close": 9.54, "volume": 373525.0}, {"date": "2023-06-02", "close": 9.91, "volume": 270527.0}, {"date": "2023-06-05", "close": 9.61, "volume": 280923.0}, {"date": "2023-06-06", "close": 9.82, "volume": 466566.0}, {"date": "2023-06-07", "close": 10.42, "volume": 811767.0}, {"date": "2023-06-08", "close": 10.3, "volume": 294468.0}, {"date": "2023-06-09", "close": 10.1, "volume": 333017.0}, {"date": "2023-06-12", "close": 9.98, "volume": 377037.0}, {"date": "2023-06-13", "close": 10.26, "volume": 373080.0}, {"date": "2023-06-14", "close": 10.2, "volume": 334274.0}, {"date": "2023-06-15", "close": 10.38, "volume": 266062.0}, {"date": "2023-06-16", "close": 10.31, "volume": 669918.0}, {"date": "2023-06-20", "close": 10.08, "volume": 355367.0}, {"date": "2023-06-21", "close": 10.02, "volume": 648412.0}, {"date": "2023-06-22", "close": 9.92, "volume": 517487.0}, {"date": "2023-06-23", "close": 9.94, "volume": 2410866.0}, {"date": "2023-06-26", "close": 10.01, "volume": 409892.0}, {"date": "2023-06-27", "close": 10.35, "volume": 545960.0}, {"date": "2023-06-28", "close": 10.38, "volume": 445838.0}, {"date": "2023-06-29", "close": 10.6, "volume": 357677.0}, {"date": "2023-06-30", "close": 10.42, "volume": 327861.0}, {"date": "2023-07-03", "close": 10.46, "volume": 125472.0}, {"date": "2023-07-05", "close": 10.38, "volume": 225477.0}, {"date": "2023-07-06", "close": 10.04, "volume": 343273.0}, {"date": "2023-07-07", "close": 10.46, "volume": 509426.0}, {"date": "2023-07-10", "close": 10.66, "volume": 311083.0}, {"date": "2023-07-11", "close": 10.66, "volume": 563609.0}, {"date": "2023-07-12", "close": 10.77, "volume": 296795.0}, {"date": "2023-07-13", "close": 10.93, "volume": 535477.0}, {"date": "2023-07-14", "close": 10.51, "volume": 379390.0}, {"date": "2023-07-17", "close": 10.94, "volume": 495738.0}, {"date": "2023-07-18", "close": 11.37, "volume": 459973.0}, {"date": "2023-07-19", "close": 11.43, "volume": 562569.0}, {"date": "2023-07-20", "close": 11.47, "volume": 304852.0}, {"date": "2023-07-21", "close": 11.29, "volume": 431692.0}, {"date": "2023-07-24", "close": 11.35, "volume": 275009.0}, {"date": "2023-07-25", "close": 11.36, "volume": 255074.0}, {"date": "2023-07-26", "close": 11.32, "volume": 184869.0}, {"date": "2023-07-27", "close": 11.36, "volume": 301902.0}, {"date": "2023-07-28", "close": 11.69, "volume": 286956.0}, {"date": "2023-07-31", "close": 11.87, "volume": 294498.0}, {"date": "2023-08-01", "close": 11.59, "volume": 254438.0}, {"date": "2023-08-02", "close": 11.48, "volume": 292408.0}, {"date": "2023-08-03", "close": 11.86, "volume": 379020.0}, {"date": "2023-08-04", "close": 12.01, "volume": 431679.0}, {"date": "2023-08-07", "close": 12.12, "volume": 272170.0}, {"date": "2023-08-08", "close": 12.07, "volume": 285068.0}, {"date": "2023-08-09", "close": 12.67, "volume": 652737.0}, {"date": "2023-08-10", "close": 12.81, "volume": 527610.0}, {"date": "2023-08-11", "close": 13.54, "volume": 716751.0}, {"date": "2023-08-14", "close": 13.42, "volume": 842799.0}, {"date": "2023-08-15", "close": 13.22, "volume": 514507.0}, {"date": "2023-08-16", "close": 13.4, "volume": 452698.0}, {"date": "2023-08-17", "close": 13.64, "volume": 1040078.0}, {"date": "2023-08-18", "close": 13.66, "volume": 838277.0}, {"date": "2023-08-21", "close": 13.5, "volume": 759362.0}, {"date": "2023-08-22", "close": 13.57, "volume": 501591.0}, {"date": "2023-08-23", "close": 13.1, "volume": 759774.0}, {"date": "2023-08-24", "close": 13.25, "volume": 621103.0}, {"date": "2023-08-25", "close": 13.38, "volume": 790200.0}, {"date": "2023-08-28", "close": 13.62, "volume": 394575.0}, {"date": "2023-08-29", "close": 13.58, "volume": 341283.0}, {"date": "2023-08-30", "close": 13.5, "volume": 532743.0}, {"date": "2023-08-31", "close": 13.63, "volume": 819804.0}, {"date": "2023-09-01", "close": 13.98, "volume": 972753.0}, {"date": "2023-09-05", "close": 13.62, "volume": 631191.0}, {"date": "2023-09-06", "close": 13.49, "volume": 490861.0}, {"date": "2023-09-07", "close": 13.3, "volume": 9558956.0}, {"date": "2023-09-08", "close": 13.1, "volume": 1746122.0}, {"date": "2023-09-11", "close": 12.3, "volume": 1758577.0}, {"date": "2023-09-12", "close": 12.48, "volume": 1792493.0}, {"date": "2023-09-13", "close": 12.3, "volume": 1147424.0}, {"date": "2023-09-14", "close": 12.41, "volume": 1272212.0}, {"date": "2023-09-15", "close": 12.45, "volume": 3707866.0}, {"date": "2023-09-18", "close": 12.49, "volume": 813067.0}, {"date": "2023-09-19", "close": 12.08, "volume": 816404.0}, {"date": "2023-09-20", "close": 11.91, "volume": 486519.0}, {"date": "2023-09-21", "close": 11.64, "volume": 583152.0}, {"date": "2023-09-22", "close": 11.61, "volume": 624702.0}, {"date": "2023-09-25", "close": 12.4, "volume": 1194287.0}, {"date": "2023-09-26", "close": 12.21, "volume": 778539.0}, {"date": "2023-09-27", "close": 13.03, "volume": 1344985.0}, {"date": "2023-09-28", "close": 12.78, "volume": 738779.0}, {"date": "2023-09-29", "close": 12.64, "volume": 501992.0}, {"date": "2023-10-02", "close": 11.77, "volume": 853342.0}, {"date": "2023-10-03", "close": 11.85, "volume": 641175.0}, {"date": "2023-10-04", "close": 10.96, "volume": 704611.0}, {"date": "2023-10-05", "close": 10.69, "volume": 692008.0}, {"date": "2023-10-06", "close": 11.04, "volume": 728596.0}, {"date": "2023-10-09", "close": 11.64, "volume": 610911.0}, {"date": "2023-10-10", "close": 11.69, "volume": 474315.0}, {"date": "2023-10-11", "close": 11.61, "volume": 417089.0}, {"date": "2023-10-12", "close": 11.49, "volume": 333101.0}, {"date": "2023-10-13", "close": 12.02, "volume": 548734.0}, {"date": "2023-10-16", "close": 12.26, "volume": 517056.0}, {"date": "2023-10-17", "close": 12.11, "volume": 569695.0}, {"date": "2023-10-18", "close": 12.11, "volume": 322610.0}, {"date": "2023-10-19", "close": 12.2, "volume": 395905.0}, {"date": "2023-10-20", "close": 12.15, "volume": 477730.0}, {"date": "2023-10-23", "close": 11.98, "volume": 449016.0}, {"date": "2023-10-24", "close": 12.08, "volume": 466448.0}, {"date": "2023-10-25", "close": 12.33, "volume": 450872.0}, {"date": "2023-10-26", "close": 12.31, "volume": 527040.0}, {"date": "2023-10-27", "close": 12.38, "volume": 523747.0}, {"date": "2023-10-30", "close": 12.35, "volume": 424156.0}, {"date": "2023-10-31", "close": 12.18, "volume": 441737.0}, {"date": "2023-11-01", "close": 12.08, "volume": 346856.0}, {"date": "2023-11-02", "close": 12.52, "volume": 608063.0}, {"date": "2023-11-03", "close": 12.49, "volume": 648331.0}, {"date": "2023-11-06", "close": 11.99, "volume": 743495.0}, {"date": "2023-11-07", "close": 10.97, "volume": 1575706.0}, {"date": "2023-11-08", "close": 10.61, "volume": 1421210.0}, {"date": "2023-11-09", "close": 10.44, "volume": 965057.0}, {"date": "2023-11-10", "close": 10.52, "volume": 587097.0}, {"date": "2023-11-13", "close": 10.6, "volume": 502026.0}, {"date": "2023-11-14", "close": 11.41, "volume": 1037907.0}, {"date": "2023-11-15", "close": 11.5, "volume": 6845417.0}, {"date": "2023-11-16", "close": 11.01, "volume": 904733.0}, {"date": "2023-11-17", "close": 11.52, "volume": 620471.0}, {"date": "2023-11-20", "close": 11.53, "volume": 1114359.0}, {"date": "2023-11-21", "close": 11.5, "volume": 778175.0}, {"date": "2023-11-22", "close": 11.38, "volume": 980405.0}, {"date": "2023-11-24", "close": 11.63, "volume": 453273.0}, {"date": "2023-11-27", "close": 11.37, "volume": 566796.0}, {"date": "2023-11-28", "close": 11.47, "volume": 1135076.0}, {"date": "2023-11-29", "close": 11.41, "volume": 634866.0}, {"date": "2023-11-30", "close": 11.4, "volume": 790337.0}, {"date": "2023-12-01", "close": 11.53, "volume": 574843.0}, {"date": "2023-12-04", "close": 11.51, "volume": 1256349.0}, {"date": "2023-12-05", "close": 11.49, "volume": 1319720.0}, {"date": "2023-12-06", "close": 10.95, "volume": 846413.0}, {"date": "2023-12-07", "close": 11.2, "volume": 780589.0}, {"date": "2023-12-08", "close": 11.51, "volume": 736719.0}, {"date": "2023-12-11", "close": 11.34, "volume": 792808.0}, {"date": "2023-12-12", "close": 10.69, "volume": 1164291.0}, {"date": "2023-12-13", "close": 11.16, "volume": 1157084.0}, {"date": "2023-12-14", "close": 11.7, "volume": 1187805.0}, {"date": "2023-12-15", "close": 11.94, "volume": 7759326.0}, {"date": "2023-12-18", "close": 12.18, "volume": 825806.0}, {"date": "2023-12-19", "close": 12.47, "volume": 764822.0}, {"date": "2023-12-20", "close": 12.36, "volume": 798626.0}, {"date": "2023-12-21", "close": 12.93, "volume": 715124.0}, {"date": "2023-12-22", "close": 13.19, "volume": 634808.0}, {"date": "2023-12-26", "close": 13.77, "volume": 858130.0}, {"date": "2023-12-27", "close": 13.66, "volume": 711187.0}, {"date": "2023-12-28", "close": 13.28, "volume": 565941.0}, {"date": "2023-12-29", "close": 13.21, "volume": 873806.0}, {"date": "2024-01-02", "close": 12.86, "volume": 831616.0}, {"date": "2024-01-03", "close": 12.66, "volume": 1036739.0}, {"date": "2024-01-04", "close": 11.94, "volume": 1527988.0}, {"date": "2024-01-05", "close": 12.11, "volume": 2990941.0}, {"date": "2024-01-08", "close": 12.18, "volume": 933061.0}, {"date": "2024-01-09", "close": 12.15, "volume": 666844.0}, {"date": "2024-01-10", "close": 11.9, "volume": 751416.0}, {"date": "2024-01-11", "close": 11.89, "volume": 853285.0}, {"date": "2024-01-12", "close": 11.87, "volume": 577833.0}, {"date": "2024-01-16", "close": 11.02, "volume": 1229910.0}, {"date": "2024-01-17", "close": 10.83, "volume": 1772131.0}, {"date": "2024-01-18", "close": 10.89, "volume": 760327.0}, {"date": "2024-01-19", "close": 10.96, "volume": 675401.0}, {"date": "2024-01-22", "close": 11.0, "volume": 967769.0}, {"date": "2024-01-23", "close": 11.04, "volume": 615004.0}, {"date": "2024-01-24", "close": 11.16, "volume": 818635.0}, {"date": "2024-01-25", "close": 11.41, "volume": 808521.0}, {"date": "2024-01-26", "close": 11.5, "volume": 621794.0}, {"date": "2024-01-29", "close": 11.42, "volume": 602133.0}, {"date": "2024-01-30", "close": 11.59, "volume": 757232.0}, {"date": "2024-01-31", "close": 11.05, "volume": 633305.0}, {"date": "2024-02-01", "close": 10.87, "volume": 1065771.0}, {"date": "2024-02-02", "close": 10.49, "volume": 651196.0}, {"date": "2024-02-05", "close": 10.59, "volume": 1242610.0}, {"date": "2024-02-06", "close": 10.78, "volume": 865798.0}, {"date": "2024-02-07", "close": 10.8, "volume": 777489.0}, {"date": "2024-02-08", "close": 10.87, "volume": 1167702.0}, {"date": "2024-02-09", "close": 10.76, "volume": 983133.0}, {"date": "2024-02-12", "close": 11.08, "volume": 587761.0}, {"date": "2024-02-13", "close": 10.65, "volume": 933108.0}, {"date": "2024-02-14", "close": 10.48, "volume": 821872.0}, {"date": "2024-02-15", "close": 11.2, "volume": 1381944.0}, {"date": "2024-02-16", "close": 11.09, "volume": 635224.0}, {"date": "2024-02-20", "close": 10.95, "volume": 668828.0}, {"date": "2024-02-21", "close": 11.23, "volume": 528003.0}, {"date": "2024-02-22", "close": 11.17, "volume": 700117.0}, {"date": "2024-02-23", "close": 11.06, "volume": 573840.0}, {"date": "2024-02-26", "close": 10.98, "volume": 640531.0}, {"date": "2024-02-27", "close": 10.98, "volume": 701042.0}, {"date": "2024-02-28", "close": 10.97, "volume": 684602.0}, {"date": "2024-02-29", "close": 11.18, "volume": 538332.0}, {"date": "2024-03-01", "close": 11.37, "volume": 700082.0}, {"date": "2024-03-04", "close": 11.12, "volume": 1008642.0}, {"date": "2024-03-05", "close": 11.93, "volume": 2566017.0}, {"date": "2024-03-06", "close": 11.28, "volume": 1481458.0}, {"date": "2024-03-07", "close": 10.64, "volume": 7605802.0}, {"date": "2024-03-08", "close": 10.85, "volume": 3201910.0}, {"date": "2024-03-11", "close": 10.87, "volume": 1658487.0}, {"date": "2024-03-12", "close": 10.9, "volume": 1043999.0}, {"date": "2024-03-13", "close": 11.0, "volume": 1272702.0}, {"date": "2024-03-14", "close": 10.96, "volume": 972050.0}, {"date": "2024-03-15", "close": 11.11, "volume": 3080034.0}, {"date": "2024-03-18", "close": 11.18, "volume": 1262775.0}, {"date": "2024-03-19", "close": 11.4, "volume": 1731323.0}, {"date": "2024-03-20", "close": 11.48, "volume": 937188.0}, {"date": "2024-03-21", "close": 11.48, "volume": 1148870.0}, {"date": "2024-03-22", "close": 11.25, "volume": 1230478.0}, {"date": "2024-03-25", "close": 11.51, "volume": 1022266.0}, {"date": "2024-03-26", "close": 11.37, "volume": 1225020.0}, {"date": "2024-03-27", "close": 11.74, "volume": 1439324.0}, {"date": "2024-03-28", "close": 11.9, "volume": 1706861.0}, {"date": "2024-04-01", "close": 11.68, "volume": 1740526.0}, {"date": "2024-04-02", "close": 11.33, "volume": 3885883.0}, {"date": "2024-04-03", "close": 11.49, "volume": 2346645.0}, {"date": "2024-04-04", "close": 11.74, "volume": 3450145.0}, {"date": "2024-04-05", "close": 11.98, "volume": 3943362.0}, {"date": "2024-04-08", "close": 11.87, "volume": 1371728.0}, {"date": "2024-04-09", "close": 12.0, "volume": 1748140.0}, {"date": "2024-04-10", "close": 11.99, "volume": 2746106.0}, {"date": "2024-04-11", "close": 11.85, "volume": 1631687.0}, {"date": "2024-04-12", "close": 11.67, "volume": 1503833.0}, {"date": "2024-04-15", "close": 11.36, "volume": 1314581.0}, {"date": "2024-04-16", "close": 11.33, "volume": 1355181.0}, {"date": "2024-04-17", "close": 11.05, "volume": 925634.0}, {"date": "2024-04-18", "close": 10.79, "volume": 860439.0}, {"date": "2024-04-19", "close": 10.97, "volume": 927875.0}, {"date": "2024-04-22", "close": 11.02, "volume": 961595.0}, {"date": "2024-04-23", "close": 10.98, "volume": 1097850.0}, {"date": "2024-04-24", "close": 10.77, "volume": 2000133.0}, {"date": "2024-04-25", "close": 10.75, "volume": 1122131.0}, {"date": "2024-04-26", "close": 10.83, "volume": 957604.0}, {"date": "2024-04-29", "close": 11.01, "volume": 621896.0}, {"date": "2024-04-30", "close": 10.64, "volume": 1302130.0}, {"date": "2024-05-01", "close": 10.24, "volume": 1413459.0}, {"date": "2024-05-02", "close": 10.5, "volume": 1030605.0}, {"date": "2024-05-03", "close": 10.57, "volume": 937087.0}, {"date": "2024-05-06", "close": 10.78, "volume": 1442616.0}, {"date": "2024-05-07", "close": 11.87, "volume": 3587136.0}, {"date": "2024-05-08", "close": 12.32, "volume": 3646057.0}, {"date": "2024-05-09", "close": 12.56, "volume": 2085999.0}, {"date": "2024-05-10", "close": 12.16, "volume": 1796862.0}, {"date": "2024-05-13", "close": 12.29, "volume": 1121166.0}, {"date": "2024-05-14", "close": 12.35, "volume": 1007717.0}, {"date": "2024-05-15", "close": 12.25, "volume": 846810.0}, {"date": "2024-05-16", "close": 11.64, "volume": 7969878.0}, {"date": "2024-05-17", "close": 12.02, "volume": 3682570.0}, {"date": "2024-05-20", "close": 12.62, "volume": 5183819.0}, {"date": "2024-05-21", "close": 12.28, "volume": 3254550.0}, {"date": "2024-05-22", "close": 12.18, "volume": 2293169.0}, {"date": "2024-05-23", "close": 12.26, "volume": 2467757.0}, {"date": "2024-05-24", "close": 12.37, "volume": 2742813.0}, {"date": "2024-05-28", "close": 12.47, "volume": 4030187.0}, {"date": "2024-05-29", "close": 12.44, "volume": 1700168.0}, {"date": "2024-05-30", "close": 12.51, "volume": 1944689.0}, {"date": "2024-05-31", "close": 12.6, "volume": 4006875.0}, {"date": "2024-06-03", "close": 12.43, "volume": 2561756.0}, {"date": "2024-06-04", "close": 12.46, "volume": 2718707.0}, {"date": "2024-06-05", "close": 12.35, "volume": 2971146.0}, {"date": "2024-06-06", "close": 12.27, "volume": 1364140.0}, {"date": "2024-06-07", "close": 12.2, "volume": 1114842.0}, {"date": "2024-06-10", "close": 12.38, "volume": 1802304.0}, {"date": "2024-06-11", "close": 12.36, "volume": 1819777.0}, {"date": "2024-06-12", "close": 12.2, "volume": 2009553.0}, {"date": "2024-06-13", "close": 11.89, "volume": 3408157.0}, {"date": "2024-06-14", "close": 11.9, "volume": 2940871.0}, {"date": "2024-06-17", "close": 11.91, "volume": 1741798.0}, {"date": "2024-06-18", "close": 11.72, "volume": 4175077.0}, {"date": "2024-06-20", "close": 11.95, "volume": 2135470.0}, {"date": "2024-06-21", "close": 11.55, "volume": 5203067.0}, {"date": "2024-06-24", "close": 11.9, "volume": 3039859.0}, {"date": "2024-06-25", "close": 11.82, "volume": 1633307.0}, {"date": "2024-06-26", "close": 11.62, "volume": 1849418.0}, {"date": "2024-06-27", "close": 11.93, "volume": 2723786.0}, {"date": "2024-06-28", "close": 11.85, "volume": 4863560.0}, {"date": "2024-07-01", "close": 11.82, "volume": 2180958.0}, {"date": "2024-07-02", "close": 12.04, "volume": 2273654.0}, {"date": "2024-07-03", "close": 12.37, "volume": 2055707.0}, {"date": "2024-07-05", "close": 12.17, "volume": 2830049.0}, {"date": "2024-07-08", "close": 12.15, "volume": 1715463.0}, {"date": "2024-07-09", "close": 11.82, "volume": 1766418.0}, {"date": "2024-07-10", "close": 12.15, "volume": 1293516.0}, {"date": "2024-07-11", "close": 12.28, "volume": 2751844.0}, {"date": "2024-07-12", "close": 12.3, "volume": 1252202.0}, {"date": "2024-07-15", "close": 12.5, "volume": 3090177.0}, {"date": "2024-07-16", "close": 12.4, "volume": 1833274.0}, {"date": "2024-07-17", "close": 12.31, "volume": 2043620.0}, {"date": "2024-07-18", "close": 12.14, "volume": 2688211.0}, {"date": "2024-07-19", "close": 12.05, "volume": 2992745.0}, {"date": "2024-07-22", "close": 12.15, "volume": 3788795.0}, {"date": "2024-07-23", "close": 12.12, "volume": 4271636.0}, {"date": "2024-07-24", "close": 12.11, "volume": 4324640.0}, {"date": "2024-07-25", "close": 12.35, "volume": 3825514.0}, {"date": "2024-07-26", "close": 12.1, "volume": 2551539.0}, {"date": "2024-07-29", "close": 11.77, "volume": 12704830.0}, {"date": "2024-07-30", "close": 11.82, "volume": 2709965.0}, {"date": "2024-07-31", "close": 12.23, "volume": 3280940.0}, {"date": "2024-08-01", "close": 11.93, "volume": 2909235.0}, {"date": "2024-08-02", "close": 10.81, "volume": 3953653.0}, {"date": "2024-08-05", "close": 10.19, "volume": 5203864.0}, {"date": "2024-08-06", "close": 10.2, "volume": 4496679.0}, {"date": "2024-08-07", "close": 10.35, "volume": 3456323.0}, {"date": "2024-08-08", "close": 10.52, "volume": 3629856.0}, {"date": "2024-08-09", "close": 10.47, "volume": 2150690.0}, {"date": "2024-08-12", "close": 10.85, "volume": 2711201.0}, {"date": "2024-08-13", "close": 11.17, "volume": 1979403.0}, {"date": "2024-08-14", "close": 11.24, "volume": 2018738.0}, {"date": "2024-08-15", "close": 11.59, "volume": 1998855.0}, {"date": "2024-08-16", "close": 11.33, "volume": 3155797.0}, {"date": "2024-08-19", "close": 11.2, "volume": 1518002.0}, {"date": "2024-08-20", "close": 10.87, "volume": 1965562.0}, {"date": "2024-08-21", "close": 11.03, "volume": 1509215.0}, {"date": "2024-08-22", "close": 11.08, "volume": 1358203.0}, {"date": "2024-08-23", "close": 11.27, "volume": 1417127.0}, {"date": "2024-08-26", "close": 11.45, "volume": 1179847.0}, {"date": "2024-08-27", "close": 11.45, "volume": 1819978.0}, {"date": "2024-08-28", "close": 11.52, "volume": 1419485.0}, {"date": "2024-08-29", "close": 12.07, "volume": 2340456.0}, {"date": "2024-08-30", "close": 11.93, "volume": 2096841.0}, {"date": "2024-09-03", "close": 11.45, "volume": 4192181.0}, {"date": "2024-09-04", "close": 11.15, "volume": 2881732.0}, {"date": "2024-09-05", "close": 11.02, "volume": 2294239.0}, {"date": "2024-09-06", "close": 10.71, "volume": 2161805.0}, {"date": "2024-09-09", "close": 10.37, "volume": 2759179.0}, {"date": "2024-09-10", "close": 10.37, "volume": 3291073.0}, {"date": "2024-09-11", "close": 10.31, "volume": 2113122.0}, {"date": "2024-09-12", "close": 10.42, "volume": 1461548.0}, {"date": "2024-09-13", "close": 10.64, "volume": 2524444.0}, {"date": "2024-09-16", "close": 10.69, "volume": 2179334.0}, {"date": "2024-09-17", "close": 10.99, "volume": 2305234.0}, {"date": "2024-09-18", "close": 11.1, "volume": 2631557.0}, {"date": "2024-09-19", "close": 11.45, "volume": 2585372.0}, {"date": "2024-09-20", "close": 11.44, "volume": 6132997.0}, {"date": "2024-09-23", "close": 11.43, "volume": 1827379.0}, {"date": "2024-09-24", "close": 11.68, "volume": 1830777.0}, {"date": "2024-09-25", "close": 11.44, "volume": 2500384.0}, {"date": "2024-09-26", "close": 10.77, "volume": 3508432.0}, {"date": "2024-09-27", "close": 11.13, "volume": 2244846.0}, {"date": "2024-09-30", "close": 10.95, "volume": 2284563.0}, {"date": "2024-10-01", "close": 11.17, "volume": 2760703.0}, {"date": "2024-10-02", "close": 12.4, "volume": 11506270.0}, {"date": "2024-10-03", "close": 12.51, "volume": 39204740.0}, {"date": "2024-10-04", "close": 12.98, "volume": 6714760.0}, {"date": "2024-10-07", "close": 13.32, "volume": 3557559.0}, {"date": "2024-10-08", "close": 13.14, "volume": 6272266.0}, {"date": "2024-10-09", "close": 12.93, "volume": 3510453.0}, {"date": "2024-10-10", "close": 13.21, "volume": 2207538.0}, {"date": "2024-10-11", "close": 13.46, "volume": 2328217.0}, {"date": "2024-10-14", "close": 13.39, "volume": 1737947.0}, {"date": "2024-10-15", "close": 12.48, "volume": 2765389.0}, {"date": "2024-10-16", "close": 12.46, "volume": 2003432.0}, {"date": "2024-10-17", "close": 12.64, "volume": 1448744.0}, {"date": "2024-10-18", "close": 12.42, "volume": 1780278.0}, {"date": "2024-10-21", "close": 12.3, "volume": 1774481.0}, {"date": "2024-10-22", "close": 12.38, "volume": 1161337.0}, {"date": "2024-10-23", "close": 12.23, "volume": 1760666.0}, {"date": "2024-10-24", "close": 12.4, "volume": 1125659.0}, {"date": "2024-10-25", "close": 12.56, "volume": 1322409.0}, {"date": "2024-10-28", "close": 12.21, "volume": 2110346.0}, {"date": "2024-10-29", "close": 12.13, "volume": 1414772.0}, {"date": "2024-10-30", "close": 12.44, "volume": 1331729.0}, {"date": "2024-10-31", "close": 12.43, "volume": 1522533.0}, {"date": "2024-11-01", "close": 12.26, "volume": 1982371.0}, {"date": "2024-11-04", "close": 12.53, "volume": 2457241.0}, {"date": "2024-11-05", "close": 12.95, "volume": 3266856.0}, {"date": "2024-11-06", "close": 13.36, "volume": 3294583.0}, {"date": "2024-11-07", "close": 13.51, "volume": 1898194.0}, {"date": "2024-11-08", "close": 13.61, "volume": 2634016.0}, {"date": "2024-11-11", "close": 14.03, "volume": 2505518.0}, {"date": "2024-11-12", "close": 13.89, "volume": 1533784.0}, {"date": "2024-11-13", "close": 13.8, "volume": 1742993.0}, {"date": "2024-11-14", "close": 13.99, "volume": 1651969.0}, {"date": "2024-11-15", "close": 13.76, "volume": 1234674.0}, {"date": "2024-11-18", "close": 14.11, "volume": 1746670.0}, {"date": "2024-11-19", "close": 14.31, "volume": 2140830.0}, {"date": "2024-11-20", "close": 14.56, "volume": 2458622.0}, {"date": "2024-11-21", "close": 15.18, "volume": 3434962.0}, {"date": "2024-11-22", "close": 15.28, "volume": 2691678.0}, {"date": "2024-11-25", "close": 14.85, "volume": 3045768.0}, {"date": "2024-11-26", "close": 14.55, "volume": 1537975.0}, {"date": "2024-11-27", "close": 14.81, "volume": 1186966.0}, {"date": "2024-11-29", "close": 14.87, "volume": 949064.0}, {"date": "2024-12-02", "close": 14.83, "volume": 1403380.0}, {"date": "2024-12-03", "close": 15.14, "volume": 1377100.0}, {"date": "2024-12-04", "close": 14.5, "volume": 19234210.0}, {"date": "2024-12-05", "close": 14.42, "volume": 11436490.0}, {"date": "2024-12-06", "close": 14.2, "volume": 7208301.0}, {"date": "2024-12-09", "close": 14.4, "volume": 2923195.0}, {"date": "2024-12-10", "close": 14.56, "volume": 3645803.0}, {"date": "2024-12-11", "close": 14.78, "volume": 2945467.0}, {"date": "2024-12-12", "close": 14.76, "volume": 3806856.0}, {"date": "2024-12-13", "close": 14.6, "volume": 1984252.0}, {"date": "2024-12-16", "close": 14.21, "volume": 2218089.0}, {"date": "2024-12-17", "close": 13.97, "volume": 3724501.0}, {"date": "2024-12-18", "close": 13.15, "volume": 3796509.0}, {"date": "2024-12-19", "close": 13.13, "volume": 3839398.0}, {"date": "2024-12-20", "close": 13.68, "volume": 20438830.0}, {"date": "2024-12-23", "close": 13.51, "volume": 2695395.0}, {"date": "2024-12-24", "close": 13.87, "volume": 806969.0}, {"date": "2024-12-26", "close": 13.84, "volume": 1730438.0}, {"date": "2024-12-27", "close": 13.77, "volume": 1998673.0}, {"date": "2024-12-30", "close": 14.46, "volume": 3277023.0}, {"date": "2024-12-31", "close": 14.61, "volume": 2379247.0}, {"date": "2025-01-02", "close": 14.88, "volume": 3029100.0}, {"date": "2025-01-03", "close": 15.05, "volume": 2002456.0}, {"date": "2025-01-06", "close": 15.37, "volume": 2718772.0}, {"date": "2025-01-07", "close": 15.72, "volume": 2724460.0}, {"date": "2025-01-08", "close": 15.73, "volume": 2191271.0}, {"date": "2025-01-10", "close": 15.86, "volume": 2720463.0}, {"date": "2025-01-13", "close": 16.41, "volume": 3592541.0}, {"date": "2025-01-14", "close": 16.59, "volume": 3146566.0}, {"date": "2025-01-15", "close": 16.68, "volume": 2144259.0}, {"date": "2025-01-16", "close": 16.74, "volume": 2306304.0}, {"date": "2025-01-17", "close": 16.62, "volume": 2042887.0}, {"date": "2025-01-21", "close": 16.26, "volume": 2425641.0}, {"date": "2025-01-22", "close": 16.16, "volume": 2242152.0}, {"date": "2025-01-23", "close": 16.34, "volume": 1510793.0}, {"date": "2025-01-24", "close": 15.99, "volume": 1898442.0}, {"date": "2025-01-27", "close": 15.82, "volume": 2605279.0}, {"date": "2025-01-28", "close": 15.63, "volume": 2356669.0}, {"date": "2025-01-29", "close": 15.64, "volume": 1908029.0}, {"date": "2025-01-30", "close": 15.45, "volume": 1652596.0}, {"date": "2025-01-31", "close": 15.06, "volume": 1903362.0}, {"date": "2025-02-03", "close": 15.03, "volume": 2034238.0}, {"date": "2025-02-04", "close": 15.24, "volume": 2259468.0}, {"date": "2025-02-05", "close": 15.09, "volume": 1618740.0}, {"date": "2025-02-06", "close": 14.63, "volume": 3300099.0}, {"date": "2025-02-07", "close": 14.66, "volume": 2060772.0}, {"date": "2025-02-10", "close": 15.02, "volume": 3191236.0}, {"date": "2025-02-11", "close": 15.02, "volume": 1895704.0}, {"date": "2025-02-12", "close": 14.48, "volume": 1988470.0}, {"date": "2025-02-13", "close": 14.52, "volume": 1356787.0}, {"date": "2025-02-14", "close": 14.87, "volume": 2025240.0}, {"date": "2025-02-18", "close": 15.15, "volume": 1921770.0}, {"date": "2025-02-19", "close": 15.18, "volume": 2147179.0}, {"date": "2025-02-20", "close": 15.01, "volume": 2067539.0}, {"date": "2025-02-21", "close": 14.26, "volume": 2808633.0}, {"date": "2025-02-24", "close": 14.2, "volume": 2288672.0}, {"date": "2025-02-25", "close": 13.69, "volume": 3303086.0}, {"date": "2025-02-26", "close": 13.47, "volume": 3986492.0}, {"date": "2025-02-27", "close": 12.78, "volume": 5923686.0}, {"date": "2025-02-28", "close": 12.62, "volume": 4736526.0}, {"date": "2025-03-03", "close": 11.55, "volume": 5321368.0}, {"date": "2025-03-04", "close": 11.29, "volume": 5629130.0}, {"date": "2025-03-05", "close": 11.04, "volume": 7088437.0}, {"date": "2025-03-06", "close": 10.82, "volume": 3874430.0}, {"date": "2025-03-07", "close": 10.64, "volume": 3878475.0}, {"date": "2025-03-10", "close": 10.3, "volume": 5490366.0}, {"date": "2025-03-11", "close": 10.51, "volume": 4944469.0}, {"date": "2025-03-12", "close": 10.72, "volume": 6071107.0}, {"date": "2025-03-13", "close": 10.49, "volume": 4519996.0}, {"date": "2025-03-14", "close": 10.91, "volume": 4035337.0}, {"date": "2025-03-17", "close": 11.04, "volume": 3867234.0}, {"date": "2025-03-18", "close": 11.2, "volume": 3506407.0}, {"date": "2025-03-19", "close": 11.72, "volume": 2924697.0}, {"date": "2025-03-20", "close": 11.65, "volume": 4053869.0}, {"date": "2025-03-21", "close": 11.46, "volume": 15314940.0}, {"date": "2025-03-24", "close": 11.66, "volume": 3166021.0}, {"date": "2025-03-25", "close": 11.56, "volume": 3073339.0}, {"date": "2025-03-26", "close": 11.47, "volume": 2349441.0}, {"date": "2025-03-27", "close": 11.27, "volume": 2494037.0}, {"date": "2025-03-28", "close": 11.14, "volume": 1979473.0}, {"date": "2025-03-31", "close": 11.24, "volume": 4444660.0}, {"date": "2025-04-01", "close": 11.08, "volume": 2751920.0}, {"date": "2025-04-02", "close": 11.18, "volume": 2946865.0}, {"date": "2025-04-03", "close": 9.26, "volume": 4766310.0}, {"date": "2025-04-04", "close": 7.82, "volume": 8282676.0}, {"date": "2025-04-07", "close": 7.88, "volume": 6356886.0}, {"date": "2025-04-08", "close": 7.29, "volume": 5186827.0}, {"date": "2025-04-09", "close": 8.57, "volume": 9596313.0}, {"date": "2025-04-10", "close": 7.43, "volume": 5809490.0}, {"date": "2025-04-11", "close": 7.71, "volume": 4617470.0}, {"date": "2025-04-14", "close": 7.89, "volume": 4102688.0}, {"date": "2025-04-15", "close": 7.76, "volume": 3221599.0}, {"date": "2025-04-16", "close": 8.13, "volume": 4955712.0}, {"date": "2025-04-17", "close": 8.38, "volume": 3660921.0}, {"date": "2025-04-21", "close": 8.1, "volume": 2825183.0}, {"date": "2025-04-22", "close": 8.3, "volume": 3403052.0}, {"date": "2025-04-23", "close": 8.27, "volume": 4090842.0}, {"date": "2025-04-24", "close": 8.5, "volume": 2022667.0}, {"date": "2025-04-25", "close": 8.72, "volume": 1666966.0}, {"date": "2025-04-28", "close": 8.69, "volume": 3179359.0}, {"date": "2025-04-29", "close": 8.56, "volume": 2760948.0}, {"date": "2025-04-30", "close": 8.28, "volume": 3208523.0}, {"date": "2025-05-01", "close": 8.49, "volume": 4758013.0}, {"date": "2025-05-02", "close": 8.62, "volume": 4495879.0}, {"date": "2025-05-05", "close": 8.23, "volume": 5791895.0}, {"date": "2025-05-06", "close": 7.95, "volume": 9719719.0}, {"date": "2025-05-07", "close": 7.94, "volume": 4595047.0}, {"date": "2025-05-08", "close": 8.37, "volume": 3617837.0}, {"date": "2025-05-09", "close": 8.56, "volume": 1859052.0}, {"date": "2025-05-12", "close": 9.1, "volume": 2684216.0}, {"date": "2025-05-13", "close": 9.5, "volume": 4618369.0}, {"date": "2025-05-14", "close": 9.47, "volume": 2382750.0}, {"date": "2025-05-15", "close": 9.19, "volume": 2902940.0}, {"date": "2025-05-16", "close": 9.13, "volume": 2211756.0}, {"date": "2025-05-19", "close": 8.97, "volume": 3314217.0}, {"date": "2025-05-20", "close": 9.04, "volume": 3083937.0}, {"date": "2025-05-21", "close": 8.69, "volume": 2321896.0}, {"date": "2025-05-22", "close": 8.62, "volume": 2963138.0}, {"date": "2025-05-23", "close": 8.54, "volume": 3569549.0}, {"date": "2025-05-27", "close": 8.68, "volume": 4358850.0}, {"date": "2025-05-28", "close": 8.63, "volume": 2636841.0}, {"date": "2025-05-29", "close": 8.7, "volume": 4477707.0}, {"date": "2025-05-30", "close": 8.39, "volume": 2362463.0}, {"date": "2025-06-02", "close": 8.58, "volume": 2359124.0}, {"date": "2025-06-03", "close": 9.09, "volume": 3344645.0}, {"date": "2025-06-04", "close": 8.78, "volume": 3727506.0}, {"date": "2025-06-05", "close": 8.67, "volume": 2069063.0}, {"date": "2025-06-06", "close": 9.03, "volume": 2000640.0}, {"date": "2025-06-09", "close": 9.08, "volume": 3997168.0}, {"date": "2025-06-10", "close": 9.17, "volume": 3984025.0}, {"date": "2025-06-11", "close": 9.46, "volume": 3371874.0}, {"date": "2025-06-12", "close": 9.52, "volume": 1773868.0}, {"date": "2025-06-13", "close": 9.78, "volume": 5235374.0}, {"date": "2025-06-16", "close": 9.56, "volume": 3400504.0}, {"date": "2025-06-17", "close": 9.58, "volume": 3884684.0}, {"date": "2025-06-18", "close": 9.52, "volume": 2745051.0}, {"date": "2025-06-20", "close": 9.47, "volume": 4587122.0}, {"date": "2025-06-23", "close": 8.97, "volume": 3537357.0}, {"date": "2025-06-24", "close": 8.77, "volume": 4078338.0}, {"date": "2025-06-25", "close": 8.6, "volume": 4949224.0}, {"date": "2025-06-26", "close": 8.95, "volume": 3322967.0}, {"date": "2025-06-27", "close": 8.95, "volume": 5861418.0}, {"date": "2025-06-30", "close": 8.6, "volume": 3391685.0}, {"date": "2025-07-01", "close": 8.88, "volume": 2481804.0}, {"date": "2025-07-02", "close": 9.12, "volume": 2695665.0}, {"date": "2025-07-03", "close": 9.13, "volume": 1016565.0}, {"date": "2025-07-07", "close": 8.83, "volume": 1986127.0}, {"date": "2025-07-08", "close": 9.38, "volume": 2651417.0}, {"date": "2025-07-09", "close": 9.16, "volume": 2066561.0}, {"date": "2025-07-10", "close": 9.29, "volume": 2676350.0}, {"date": "2025-07-11", "close": 9.25, "volume": 2048706.0}, {"date": "2025-07-14", "close": 8.76, "volume": 2753893.0}, {"date": "2025-07-15", "close": 8.29, "volume": 3476028.0}, {"date": "2025-07-16", "close": 8.23, "volume": 2901982.0}, {"date": "2025-07-17", "close": 8.43, "volume": 3897982.0}, {"date": "2025-07-18", "close": 8.73, "volume": 4402692.0}, {"date": "2025-07-21", "close": 8.45, "volume": 2980189.0}, {"date": "2025-07-22", "close": 8.64, "volume": 2703391.0}, {"date": "2025-07-23", "close": 8.92, "volume": 2873289.0}, {"date": "2025-07-24", "close": 9.28, "volume": 3936752.0}, {"date": "2025-07-25", "close": 9.2, "volume": 2153068.0}, {"date": "2025-07-28", "close": 9.53, "volume": 2159394.0}, {"date": "2025-07-29", "close": 9.65, "volume": 3346008.0}, {"date": "2025-07-30", "close": 9.45, "volume": 2484475.0}, {"date": "2025-07-31", "close": 9.24, "volume": 2448696.0}, {"date": "2025-08-01", "close": 8.96, "volume": 4381996.0}, {"date": "2025-08-04", "close": 8.88, "volume": 3694607.0}, {"date": "2025-08-05", "close": 9.36, "volume": 6818013.0}, {"date": "2025-08-06", "close": 9.23, "volume": 5797353.0}, {"date": "2025-08-07", "close": 9.2, "volume": 4490258.0}, {"date": "2025-08-08", "close": 9.23, "volume": 2305827.0}, {"date": "2025-08-11", "close": 8.99, "volume": 3001669.0}, {"date": "2025-08-12", "close": 9.34, "volume": 2286404.0}, {"date": "2025-08-13", "close": 9.56, "volume": 1730772.0}, {"date": "2025-08-14", "close": 9.65, "volume": 1889104.0}, {"date": "2025-08-15", "close": 9.42, "volume": 2084510.0}, {"date": "2025-08-18", "close": 9.32, "volume": 1408678.0}, {"date": "2025-08-19", "close": 9.22, "volume": 2120476.0}, {"date": "2025-08-20", "close": 9.28, "volume": 2725447.0}, {"date": "2025-08-21", "close": 9.38, "volume": 1862627.0}, {"date": "2025-08-22", "close": 9.94, "volume": 2718237.0}, {"date": "2025-08-25", "close": 9.54, "volume": 14579710.0}, {"date": "2025-08-26", "close": 9.02, "volume": 8448913.0}, {"date": "2025-08-27", "close": 9.3, "volume": 12253310.0}, {"date": "2025-08-28", "close": 9.61, "volume": 5830185.0}, {"date": "2025-08-29", "close": 9.54, "volume": 3721186.0}, {"date": "2025-09-02", "close": 9.9, "volume": 4559044.0}, {"date": "2025-09-03", "close": 9.43, "volume": 4954379.0}, {"date": "2025-09-04", "close": 9.24, "volume": 6621369.0}, {"date": "2025-09-05", "close": 8.76, "volume": 7782450.0}, {"date": "2025-09-08", "close": 8.34, "volume": 7047164.0}, {"date": "2025-09-09", "close": 8.22, "volume": 4437922.0}, {"date": "2025-09-10", "close": 8.7, "volume": 9254384.0}, {"date": "2025-09-11", "close": 8.8, "volume": 5005785.0}, {"date": "2025-09-12", "close": 8.67, "volume": 3925975.0}, {"date": "2025-09-15", "close": 8.42, "volume": 4175625.0}, {"date": "2025-09-16", "close": 8.76, "volume": 4334221.0}, {"date": "2025-09-17", "close": 8.76, "volume": 4200033.0}, {"date": "2025-09-18", "close": 8.78, "volume": 4136770.0}, {"date": "2025-09-19", "close": 8.41, "volume": 11279870.0}, {"date": "2025-09-22", "close": 8.5, "volume": 4269179.0}, {"date": "2025-09-23", "close": 9.09, "volume": 6444201.0}, {"date": "2025-09-24", "close": 9.58, "volume": 6665196.0}, {"date": "2025-09-25", "close": 9.46, "volume": 6535137.0}, {"date": "2025-09-26", "close": 9.77, "volume": 6150737.0}, {"date": "2025-09-29", "close": 9.06, "volume": 5840298.0}, {"date": "2025-09-30", "close": 8.92, "volume": 5738339.0}, {"date": "2025-10-01", "close": 9.01, "volume": 3376745.0}, {"date": "2025-10-02", "close": 8.68, "volume": 3558260.0}, {"date": "2025-10-03", "close": 9.04, "volume": 4992246.0}, {"date": "2025-10-06", "close": 9.17, "volume": 3033133.0}, {"date": "2025-10-07", "close": 9.12, "volume": 3874501.0}, {"date": "2025-10-08", "close": 9.16, "volume": 2614189.0}, {"date": "2025-10-09", "close": 8.96, "volume": 3490835.0}, {"date": "2025-10-10", "close": 8.08, "volume": 6838885.0}, {"date": "2025-10-13", "close": 8.6, "volume": 3914910.0}, {"date": "2025-10-14", "close": 8.36, "volume": 2974431.0}, {"date": "2025-10-15", "close": 8.37, "volume": 4382263.0}, {"date": "2025-10-16", "close": 8.41, "volume": 6179388.0}, {"date": "2025-10-17", "close": 8.25, "volume": 4054738.0}, {"date": "2025-10-20", "close": 8.1, "volume": 3573668.0}, {"date": "2025-10-21", "close": 7.99, "volume": 4793947.0}, {"date": "2025-10-22", "close": 8.06, "volume": 4659336.0}, {"date": "2025-10-23", "close": 8.53, "volume": 6048277.0}, {"date": "2025-10-24", "close": 8.38, "volume": 3209243.0}, {"date": "2025-10-27", "close": 8.42, "volume": 4115429.0}, {"date": "2025-10-28", "close": 8.09, "volume": 5508900.0}, {"date": "2025-10-29", "close": 8.14, "volume": 4852810.0}, {"date": "2025-10-30", "close": 8.15, "volume": 5550378.0}, {"date": "2025-10-31", "close": 8.43, "volume": 5221486.0}, {"date": "2025-11-03", "close": 8.54, "volume": 9811784.0}, {"date": "2025-11-04", "close": 8.05, "volume": 12575570.0}, {"date": "2025-11-05", "close": 8.08, "volume": 6816688.0}, {"date": "2025-11-06", "close": 8.48, "volume": 6901417.0}, {"date": "2025-11-07", "close": 8.86, "volume": 6600376.0}, {"date": "2025-11-10", "close": 8.96, "volume": 3761889.0}, {"date": "2025-11-11", "close": 9.69, "volume": 13358170.0}, {"date": "2025-11-12", "close": 9.12, "volume": 8751236.0}, {"date": "2025-11-13", "close": 9.16, "volume": 5356041.0}, {"date": "2025-11-14", "close": 9.33, "volume": 5099851.0}, {"date": "2025-11-17", "close": 8.87, "volume": 5012839.0}, {"date": "2025-11-18", "close": 8.98, "volume": 5450895.0}, {"date": "2025-11-19", "close": 9.01, "volume": 5444143.0}, {"date": "2025-11-20", "close": 8.74, "volume": 6522789.0}, {"date": "2025-11-21", "close": 8.83, "volume": 9500951.0}, {"date": "2025-11-24", "close": 9.16, "volume": 4151861.0}, {"date": "2025-11-25", "close": 9.19, "volume": 3154660.0}, {"date": "2025-11-26", "close": 9.25, "volume": 4257242.0}, {"date": "2025-11-28", "close": 9.43, "volume": 1875574.0}, {"date": "2025-12-01", "close": 9.35, "volume": 3413556.0}, {"date": "2025-12-02", "close": 9.35, "volume": 3063845.0}, {"date": "2025-12-03", "close": 9.7, "volume": 4674023.0}, {"date": "2025-12-04", "close": 9.77, "volume": 2382987.0}, {"date": "2025-12-05", "close": 9.98, "volume": 3070786.0}, {"date": "2025-12-08", "close": 9.91, "volume": 3052865.0}, {"date": "2025-12-09", "close": 9.86, "volume": 3950277.0}, {"date": "2025-12-10", "close": 9.76, "volume": 7111992.0}, {"date": "2025-12-11", "close": 9.5, "volume": 3688038.0}, {"date": "2025-12-12", "close": 9.4, "volume": 10923550.0}, {"date": "2025-12-15", "close": 8.92, "volume": 6016551.0}, {"date": "2025-12-16", "close": 8.26, "volume": 10820090.0}, {"date": "2025-12-17", "close": 8.5, "volume": 8714412.0}, {"date": "2025-12-18", "close": 8.06, "volume": 6979219.0}, {"date": "2025-12-19", "close": 8.05, "volume": 10624390.0}, {"date": "2025-12-22", "close": 8.24, "volume": 5568387.0}, {"date": "2025-12-23", "close": 8.3, "volume": 4449568.0}, {"date": "2025-12-24", "close": 8.33, "volume": 2778523.0}, {"date": "2025-12-26", "close": 8.25, "volume": 2977701.0}, {"date": "2025-12-29", "close": 8.34, "volume": 4134163.0}, {"date": "2025-12-30", "close": 8.42, "volume": 5815537.0}, {"date": "2025-12-31", "close": 8.39, "volume": 3967409.0}, {"date": "2026-01-02", "close": 8.51, "volume": 6554442.0}, {"date": "2026-01-05", "close": 8.24, "volume": 8097938.0}, {"date": "2026-01-06", "close": 8.03, "volume": 5336204.0}, {"date": "2026-01-07", "close": 7.75, "volume": 6850269.0}, {"date": "2026-01-08", "close": 8.25, "volume": 10575280.0}, {"date": "2026-01-09", "close": 8.12, "volume": 6809151.0}, {"date": "2026-01-12", "close": 8.12, "volume": 4004238.0}, {"date": "2026-01-13", "close": 8.3, "volume": 6132526.0}, {"date": "2026-01-14", "close": 8.5, "volume": 6425143.0}, {"date": "2026-01-15", "close": 8.39, "volume": 5248784.0}, {"date": "2026-01-16", "close": 8.38, "volume": 3949769.0}, {"date": "2026-01-20", "close": 8.2, "volume": 5109547.0}, {"date": "2026-01-21", "close": 8.63, "volume": 7643404.0}, {"date": "2026-01-22", "close": 8.53, "volume": 4608014.0}, {"date": "2026-01-23", "close": 8.71, "volume": 5178395.0}, {"date": "2026-01-26", "close": 8.84, "volume": 5443915.0}, {"date": "2026-01-27", "close": 9.22, "volume": 5609524.0}, {"date": "2026-01-28", "close": 9.25, "volume": 5047208.0}, {"date": "2026-01-29", "close": 9.58, "volume": 10459780.0}, {"date": "2026-01-30", "close": 9.77, "volume": 7888275.0}, {"date": "2026-02-02", "close": 9.43, "volume": 5715057.0}, {"date": "2026-02-03", "close": 9.72, "volume": 5848305.0}, {"date": "2026-02-04", "close": 10.1, "volume": 6250380.0}, {"date": "2026-02-05", "close": 9.6, "volume": 5946114.0}, {"date": "2026-02-06", "close": 10.12, "volume": 5162010.0}, {"date": "2026-02-09", "close": 10.3, "volume": 3779159.0}, {"date": "2026-02-10", "close": 10.14, "volume": 4801049.0}, {"date": "2026-02-11", "close": 10.55, "volume": 4999294.0}, {"date": "2026-02-12", "close": 9.82, "volume": 6352609.0}, {"date": "2026-02-13", "close": 10.23, "volume": 3207212.0}, {"date": "2026-02-17", "close": 9.96, "volume": 4650430.0}, {"date": "2026-02-18", "close": 10.29, "volume": 6511260.0}, {"date": "2026-02-19", "close": 10.65, "volume": 5472600.0}, {"date": "2026-02-20", "close": 10.71, "volume": 6845548.0}, {"date": "2026-02-23", "close": 10.43, "volume": 5037984.0}, {"date": "2026-02-24", "close": 10.33, "volume": 5809393.0}, {"date": "2026-02-25", "close": 10.31, "volume": 4804756.0}, {"date": "2026-02-26", "close": 10.82, "volume": 10616960.0}, {"date": "2026-02-27", "close": 11.66, "volume": 9552544.0}, {"date": "2026-03-02", "close": 12.01, "volume": 9573016.0}, {"date": "2026-03-03", "close": 11.24, "volume": 19831440.0}, {"date": "2026-03-04", "close": 11.51, "volume": 36948560.0}, {"date": "2026-03-05", "close": 11.71, "volume": 10316920.0}, {"date": "2026-03-06", "close": 11.76, "volume": 14426300.0}, {"date": "2026-03-09", "close": 11.96, "volume": 12404200.0}, {"date": "2026-03-10", "close": 11.83, "volume": 10441200.0}, {"date": "2026-03-11", "close": 11.95, "volume": 10600460.0}, {"date": "2026-03-12", "close": 11.74, "volume": 9764766.0}, {"date": "2026-03-13", "close": 11.99, "volume": 5305753.0}, {"date": "2026-03-16", "close": 11.8, "volume": 7962118.0}, {"date": "2026-03-17", "close": 12.15, "volume": 7922228.0}, {"date": "2026-03-18", "close": 12.47, "volume": 7603615.0}, {"date": "2026-03-19", "close": 12.25, "volume": 8366916.0}, {"date": "2026-03-20", "close": 12.67, "volume": 19040970.0}, {"date": "2026-03-23", "close": 12.5, "volume": 7637146.0}, {"date": "2026-03-24", "close": 13.08, "volume": 7558039.0}, {"date": "2026-03-25", "close": 13.48, "volume": 6657423.0}, {"date": "2026-03-26", "close": 13.66, "volume": 7843316.0}, {"date": "2026-03-27", "close": 13.7, "volume": 6008792.0}, {"date": "2026-03-30", "close": 13.54, "volume": 7495131.0}, {"date": "2026-03-31", "close": 13.5, "volume": 16084360.0}, {"date": "2026-04-01", "close": 12.73, "volume": 9115816.0}, {"date": "2026-04-02", "close": 13.44, "volume": 10057510.0}, {"date": "2026-04-06", "close": 13.5, "volume": 7196831.0}, {"date": "2026-04-07", "close": 13.7, "volume": 7268479.0}, {"date": "2026-04-08", "close": 12.77, "volume": 13073780.0}, {"date": "2026-04-09", "close": 12.65, "volume": 8033451.0}, {"date": "2026-04-10", "close": 12.74, "volume": 5220688.0}, {"date": "2026-04-13", "close": 12.76, "volume": 4892971.0}, {"date": "2026-04-14", "close": 12.18, "volume": 6258686.0}, {"date": "2026-04-15", "close": 12.21, "volume": 7454626.0}, {"date": "2026-04-16", "close": 12.63, "volume": 5071724.0}, {"date": "2026-04-17", "close": 11.81, "volume": 7919528.0}, {"date": "2026-04-20", "close": 11.98, "volume": 7866292.0}, {"date": "2026-04-21", "close": 12.25, "volume": 6274753.0}, {"date": "2026-04-22", "close": 12.63, "volume": 7250970.0}, {"date": "2026-04-23", "close": 12.7, "volume": 5428714.0}, {"date": "2026-04-24", "close": 12.73, "volume": 6299424.0}, {"date": "2026-04-27", "close": 12.78, "volume": 3703954.0}, {"date": "2026-04-28", "close": 13.07, "volume": 3401070.0}, {"date": "2026-04-29", "close": 13.6, "volume": 6086150.0}, {"date": "2026-04-30", "close": 13.45, "volume": 6196388.0}, {"date": "2026-05-01", "close": 13.46, "volume": 5548473.0}, {"date": "2026-05-04", "close": 13.71, "volume": 7226513.0}, {"date": "2026-05-05", "close": 13.92, "volume": 9234327.0}, {"date": "2026-05-06", "close": 13.1, "volume": 8009662.0}, {"date": "2026-05-07", "close": 12.44, "volume": 16675650.0}, {"date": "2026-05-08", "close": 12.4, "volume": 6209943.0}, {"date": "2026-05-11", "close": 12.49, "volume": 7737859.0}, {"date": "2026-05-12", "close": 12.72, "volume": 6456383.0}, {"date": "2026-05-13", "close": 12.6, "volume": 8868501.0}, {"date": "2026-05-14", "close": 12.61, "volume": 6868730.0}, {"date": "2026-05-15", "close": 13.04, "volume": 8355140.0}, {"date": "2026-05-18", "close": 13.47, "volume": 11405570.0}, {"date": "2026-05-19", "close": 13.72, "volume": 6483471.0}, {"date": "2026-05-20", "close": 13.54, "volume": 8553609.0}, {"date": "2026-05-21", "close": 13.1, "volume": 6897957.0}, {"date": "2026-05-22", "close": 13.2, "volume": 6512950.0}, {"date": "2026-05-26", "close": 12.43, "volume": 6036569.0}, {"date": "2026-05-27", "close": 11.8, "volume": 7412385.0}, {"date": "2026-05-28", "close": 11.82, "volume": 4236617.0}, {"date": "2026-05-29", "close": 11.56, "volume": 7573629.0}, {"date": "2026-06-01", "close": 12.1, "volume": 6545235.0}, {"date": "2026-06-02", "close": 11.99, "volume": 5813972.0}, {"date": "2026-06-03", "close": 12.2, "volume": 7201735.0}, {"date": "2026-06-04", "close": 12.2, "volume": 3446488.0}, {"date": "2026-06-05", "close": 11.54, "volume": 4411239.0}, {"date": "2026-06-08", "close": 11.77, "volume": 4684399.0}, {"date": "2026-06-09", "close": 11.44, "volume": 5031334.0}, {"date": "2026-06-10", "close": 11.71, "volume": 6157559.0}, {"date": "2026-06-11", "close": 11.48, "volume": 4330042.0}, {"date": "2026-06-12", "close": 11.58, "volume": 6082541.0}, {"date": "2026-06-15", "close": 11.02, "volume": 5227248.0}, {"date": "2026-06-16", "close": 10.82, "volume": 5684057.0}, {"date": "2026-06-17", "close": 10.78, "volume": 6508828.0}, {"date": "2026-06-18", "close": 10.44, "volume": 10209750.0}, {"date": "2026-06-22", "close": 10.52, "volume": 8040377.0}, {"date": "2026-06-23", "close": 10.52, "volume": 6259946.0}, {"date": "2026-06-24", "close": 10.17, "volume": 5781064.0}, {"date": "2026-06-25", "close": 10.1, "volume": 4723949.0}, {"date": "2026-06-26", "close": 10.12, "volume": 13364390.0}, {"date": "2026-06-29", "close": 10.0, "volume": 5699889.0}, {"date": "2026-06-30", "close": 9.82, "volume": 5915772.0}, {"date": "2026-07-01", "close": 9.47, "volume": 7014474.0}, {"date": "2026-07-02", "close": 9.34, "volume": 6256906.0}, {"date": "2026-07-06", "close": 9.14, "volume": 5150562.0}, {"date": "2026-07-07", "close": 9.41, "volume": 6293158.0}, {"date": "2026-07-08", "close": 9.59, "volume": 7865431.0}, {"date": "2026-07-09", "close": 9.52, "volume": 5900020.0}, {"date": "2026-07-10", "close": 9.47, "volume": 3238021.0}, {"date": "2026-07-13", "close": 9.99, "volume": 5924381.0}, {"date": "2026-07-14", "close": 10.01, "volume": 4205424.0}, {"date": "2026-07-15", "close": 10.17, "volume": 6274882.0}, {"date": "2026-07-16", "close": 10.38, "volume": 8762675.0}, {"date": "2026-07-17", "close": 10.75, "volume": 6565808.0}, {"date": "2026-07-20", "close": 10.47, "volume": 5083378.0}, {"date": "2026-07-21", "close": 11.04, "volume": 7414120.0}, {"date": "2026-07-22", "close": 11.38, "volume": 4973256.0}, {"date": "2026-07-23", "close": 11.39, "volume": 4672659.0}, {"date": "2026-07-24", "close": 11.27, "volume": 3884387.0}, {"date": "2026-07-27", "close": 10.48, "volume": 6421573.0}, {"date": "2026-07-28", "close": 10.42, "volume": 6610646.0}, {"date": "2026-07-29", "close": 11.05, "volume": 6336278.0}, {"date": "2026-07-30", "close": 11.17, "volume": 3898333.0}, {"date": "2026-07-31", "close": 11.47, "volume": 4157661.0}, {"date": "2026-08-03", "close": 11.43, "volume": 5632529.0}, {"date": "2026-08-04", "close": 11.28, "volume": 8316397.0}, {"date": "2026-08-05", "close": 10.98, "volume": 6826536.0}, {"date": "2026-08-06", "close": 11.33, "volume": 5476658.0}, {"date": "2026-08-07", "close": 11.57, "volume": 7756385.0}], "refreshing": true}