{"ticker": "FVR", "overview": {"cik": "1988494", "ticker": "FVR", "name": "FrontView REIT, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000895345-26-000333", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000620", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000149", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291502", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000313", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-05", "title": "Form 8-K/A", "accession": "0001193125-26-259603", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000895345-26-000266", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000895345-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249701", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0000895345-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000895345-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000252", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-242975", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000096", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211875", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FVR", "has_prices": true, "as_of": "2026-07-24", "last": 21.17, "prev_close": 21.22, "change": -0.04999999999999716, "change_pct": -0.0023562676720074063, "session_volume": 157143.0, "vwap_5": 21.336382286852825, "vwap_20": 20.914403026530373, "vwap_60": 19.557113007604926, "vwap_250": 15.993909050725579, "high_52w": 21.92, "low_52w": 13.02, "avg_volume_20": 195947.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001075", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 10.2% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001075-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0000895345-26-000333", "src": "INSIDERS", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "Pierre Revol", "who_key": "Revol Pierre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 161754.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on FVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/000089534526000333/0000895345-26-000333-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0002052113-26-000620", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 11.8% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000620-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001137774-26-000149", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "FrontView REIT, Inc.", "who_key": "FrontView REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FrontView REIT, Inc. moves to a 12.8% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/0001137774-26-000149-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001137774-26-000096", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "FrontView REIT, Inc.", "who_key": "FrontView REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FrontView REIT, Inc. takes a 7.5% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/0001137774-26-000096-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257201}, {"id": "13DG-0002052113-26-000434", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC crosses 5% of FVR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001104659-26-039969", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Fitzgerald Charles takes an activist stake in FVR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1337373/0001104659-26-039969-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000312069-24-000137", "src": "INSIDERS", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on FVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/000031206924000137/0000312069-24-000137-index.htm", "trade_date": "2024-10-04", "timestamp": "2024-10-04", "mins": 1093841}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001075", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 10.2% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001075-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0002052113-26-000620", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 11.8% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000620-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001137774-26-000149", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "FrontView REIT, Inc.", "who_key": "FrontView REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FrontView REIT, Inc. moves to a 12.8% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/0001137774-26-000149-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001137774-26-000096", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "FrontView REIT, Inc.", "who_key": "FrontView REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FrontView REIT, Inc. takes a 7.5% passive stake in FVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1988494/0001137774-26-000096-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257201}, {"id": "13DG-0002052113-26-000434", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC crosses 5% of FVR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001104659-26-039969", "src": "13DG", "ticker": "FVR", "cik": "1988494", "company": "FrontView REIT, Inc.", "company_raw": "FrontView REIT, Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Fitzgerald Charles takes an activist stake in FVR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1337373/0001104659-26-039969-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}], "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": "FrontView REIT, Inc. Common Stock", "new_value": "FrontView REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001988494", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001988494", "applied": 1, "detected_at": "2026-10-24T19:04:08.229354"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000895345-26-000333", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000620", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000149", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291502", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000895345-26-000313", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-05", "title": "Form 8-K/A", "accession": "0001193125-26-259603", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000895345-26-000266", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000895345-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249701", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0000895345-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000895345-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000895345-26-000252", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-242975", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000096", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211875", "price_sensitive": true}], "performance": {"ticker": "FVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-02", "close": 18.72, "volume": 4954558.0}, {"date": "2024-10-03", "close": 19.38, "volume": 823837.0}, {"date": "2024-10-04", "close": 19.25, "volume": 351829.0}, {"date": "2024-10-07", "close": 18.87, "volume": 238126.0}, {"date": "2024-10-08", "close": 18.79, "volume": 526249.0}, {"date": "2024-10-09", "close": 18.8, "volume": 488057.0}, {"date": "2024-10-10", "close": 18.66, "volume": 522039.0}, {"date": "2024-10-11", "close": 18.45, "volume": 601507.0}, {"date": "2024-10-14", "close": 18.49, "volume": 535845.0}, {"date": "2024-10-15", "close": 18.7, "volume": 806898.0}, {"date": "2024-10-16", "close": 18.65, "volume": 299555.0}, {"date": "2024-10-17", "close": 18.65, "volume": 304222.0}, {"date": "2024-10-18", "close": 19.26, "volume": 221384.0}, {"date": "2024-10-21", "close": 19.22, "volume": 182156.0}, {"date": "2024-10-22", "close": 19.38, "volume": 84884.0}, {"date": "2024-10-23", "close": 19.6, "volume": 144705.0}, {"date": "2024-10-24", "close": 19.57, "volume": 122969.0}, {"date": "2024-10-25", "close": 19.44, "volume": 111404.0}, {"date": "2024-10-28", "close": 19.13, "volume": 194448.0}, {"date": "2024-10-29", "close": 18.58, "volume": 212746.0}, {"date": "2024-10-30", "close": 19.05, "volume": 144612.0}, {"date": "2024-10-31", "close": 18.66, "volume": 154663.0}, {"date": "2024-11-01", "close": 18.77, "volume": 135041.0}, {"date": "2024-11-04", "close": 18.85, "volume": 118011.0}, {"date": "2024-11-05", "close": 19.22, "volume": 105447.0}, {"date": "2024-11-06", "close": 18.77, "volume": 149103.0}, {"date": "2024-11-07", "close": 18.84, "volume": 89172.0}, {"date": "2024-11-08", "close": 18.9, "volume": 76678.0}, {"date": "2024-11-11", "close": 18.97, "volume": 158706.0}, {"date": "2024-11-12", "close": 19.13, "volume": 168388.0}, {"date": "2024-11-13", "close": 19.06, "volume": 207632.0}, {"date": "2024-11-14", "close": 19.05, "volume": 110764.0}, {"date": "2024-11-15", "close": 18.6, "volume": 73975.0}, {"date": "2024-11-18", "close": 18.52, "volume": 128696.0}, {"date": "2024-11-19", "close": 18.62, "volume": 55454.0}, {"date": "2024-11-20", "close": 18.36, "volume": 121027.0}, {"date": "2024-11-21", "close": 18.71, "volume": 115276.0}, {"date": "2024-11-22", "close": 18.71, "volume": 104993.0}, {"date": "2024-11-25", "close": 18.89, "volume": 153758.0}, {"date": "2024-11-26", "close": 18.76, "volume": 116754.0}, {"date": "2024-11-27", "close": 19.24, "volume": 293735.0}, {"date": "2024-11-29", "close": 19.39, "volume": 106620.0}, {"date": "2024-12-02", "close": 19.59, "volume": 162241.0}, {"date": "2024-12-03", "close": 19.58, "volume": 144266.0}, {"date": "2024-12-04", "close": 19.4, "volume": 117897.0}, {"date": "2024-12-05", "close": 19.24, "volume": 111595.0}, {"date": "2024-12-06", "close": 19.25, "volume": 180728.0}, {"date": "2024-12-09", "close": 19.47, "volume": 261075.0}, {"date": "2024-12-10", "close": 19.47, "volume": 196820.0}, {"date": "2024-12-11", "close": 19.6, "volume": 61604.0}, {"date": "2024-12-12", "close": 19.09, "volume": 123139.0}, {"date": "2024-12-13", "close": 18.84, "volume": 307670.0}, {"date": "2024-12-16", "close": 19.0, "volume": 397543.0}, {"date": "2024-12-17", "close": 19.12, "volume": 324735.0}, {"date": "2024-12-18", "close": 18.49, "volume": 322419.0}, {"date": "2024-12-19", "close": 18.12, "volume": 311865.0}, {"date": "2024-12-20", "close": 18.23, "volume": 3054437.0}, {"date": "2024-12-23", "close": 18.56, "volume": 122353.0}, {"date": "2024-12-24", "close": 18.87, "volume": 64492.0}, {"date": "2024-12-26", "close": 18.87, "volume": 199155.0}, {"date": "2024-12-27", "close": 18.2, "volume": 280840.0}, {"date": "2024-12-30", "close": 17.95, "volume": 118633.0}, {"date": "2024-12-31", "close": 18.13, "volume": 432580.0}, {"date": "2025-01-02", "close": 17.95, "volume": 101139.0}, {"date": "2025-01-03", "close": 17.89, "volume": 178646.0}, {"date": "2025-01-06", "close": 17.62, "volume": 298416.0}, {"date": "2025-01-07", "close": 17.04, "volume": 404946.0}, {"date": "2025-01-08", "close": 16.99, "volume": 645851.0}, {"date": "2025-01-10", "close": 15.75, "volume": 196787.0}, {"date": "2025-01-13", "close": 16.02, "volume": 293943.0}, {"date": "2025-01-14", "close": 16.83, "volume": 158033.0}, {"date": "2025-01-15", "close": 16.78, "volume": 102480.0}, {"date": "2025-01-16", "close": 17.15, "volume": 125594.0}, {"date": "2025-01-17", "close": 16.99, "volume": 313054.0}, {"date": "2025-01-21", "close": 18.15, "volume": 246314.0}, {"date": "2025-01-22", "close": 17.27, "volume": 216471.0}, {"date": "2025-01-23", "close": 16.88, "volume": 260544.0}, {"date": "2025-01-24", "close": 16.84, "volume": 70719.0}, {"date": "2025-01-27", "close": 17.55, "volume": 104387.0}, {"date": "2025-01-28", "close": 17.73, "volume": 259580.0}, {"date": "2025-01-29", "close": 17.32, "volume": 83180.0}, {"date": "2025-01-30", "close": 17.36, "volume": 93264.0}, {"date": "2025-01-31", "close": 17.24, "volume": 83858.0}, {"date": "2025-02-03", "close": 17.13, "volume": 90454.0}, {"date": "2025-02-04", "close": 17.69, "volume": 114753.0}, {"date": "2025-02-05", "close": 17.86, "volume": 100598.0}, {"date": "2025-02-06", "close": 17.83, "volume": 58266.0}, {"date": "2025-02-07", "close": 17.68, "volume": 62499.0}, {"date": "2025-02-10", "close": 17.53, "volume": 47815.0}, {"date": "2025-02-11", "close": 17.88, "volume": 50274.0}, {"date": "2025-02-12", "close": 17.77, "volume": 67471.0}, {"date": "2025-02-13", "close": 17.67, "volume": 96407.0}, {"date": "2025-02-14", "close": 17.49, "volume": 60486.0}, {"date": "2025-02-18", "close": 17.56, "volume": 101985.0}, {"date": "2025-02-19", "close": 17.48, "volume": 77961.0}, {"date": "2025-02-20", "close": 17.48, "volume": 91696.0}, {"date": "2025-02-21", "close": 17.27, "volume": 121152.0}, {"date": "2025-02-24", "close": 17.36, "volume": 183082.0}, {"date": "2025-02-25", "close": 17.46, "volume": 238306.0}, {"date": "2025-02-26", "close": 16.91, "volume": 95303.0}, {"date": "2025-02-27", "close": 16.85, "volume": 115131.0}, {"date": "2025-02-28", "close": 17.1, "volume": 132857.0}, {"date": "2025-03-03", "close": 16.8, "volume": 96764.0}, {"date": "2025-03-04", "close": 16.4, "volume": 100789.0}, {"date": "2025-03-05", "close": 16.41, "volume": 114117.0}, {"date": "2025-03-06", "close": 16.14, "volume": 106788.0}, {"date": "2025-03-07", "close": 16.05, "volume": 146861.0}, {"date": "2025-03-10", "close": 15.36, "volume": 146698.0}, {"date": "2025-03-11", "close": 15.09, "volume": 264260.0}, {"date": "2025-03-12", "close": 14.8, "volume": 164060.0}, {"date": "2025-03-13", "close": 14.49, "volume": 532243.0}, {"date": "2025-03-14", "close": 14.46, "volume": 206672.0}, {"date": "2025-03-17", "close": 14.64, "volume": 144750.0}, {"date": "2025-03-18", "close": 14.38, "volume": 113852.0}, {"date": "2025-03-19", "close": 14.52, "volume": 156536.0}, {"date": "2025-03-20", "close": 13.56, "volume": 338352.0}, {"date": "2025-03-21", "close": 13.39, "volume": 828438.0}, {"date": "2025-03-24", "close": 13.4, "volume": 344726.0}, {"date": "2025-03-25", "close": 13.12, "volume": 215849.0}, {"date": "2025-03-26", "close": 13.05, "volume": 121491.0}, {"date": "2025-03-27", "close": 13.16, "volume": 237110.0}, {"date": "2025-03-28", "close": 12.89, "volume": 196045.0}, {"date": "2025-03-31", "close": 12.79, "volume": 372811.0}, {"date": "2025-04-01", "close": 12.57, "volume": 173159.0}, {"date": "2025-04-02", "close": 12.72, "volume": 137089.0}, {"date": "2025-04-03", "close": 12.04, "volume": 153659.0}, {"date": "2025-04-04", "close": 11.7, "volume": 188102.0}, {"date": "2025-04-07", "close": 11.18, "volume": 238037.0}, {"date": "2025-04-08", "close": 11.04, "volume": 154433.0}, {"date": "2025-04-09", "close": 11.65, "volume": 225484.0}, {"date": "2025-04-10", "close": 11.19, "volume": 186146.0}, {"date": "2025-04-11", "close": 11.3, "volume": 360789.0}, {"date": "2025-04-14", "close": 11.88, "volume": 214298.0}, {"date": "2025-04-15", "close": 12.08, "volume": 191577.0}, {"date": "2025-04-16", "close": 12.31, "volume": 237729.0}, {"date": "2025-04-17", "close": 13.07, "volume": 194161.0}, {"date": "2025-04-21", "close": 12.64, "volume": 177687.0}, {"date": "2025-04-22", "close": 12.19, "volume": 248621.0}, {"date": "2025-04-23", "close": 12.17, "volume": 107278.0}, {"date": "2025-04-24", "close": 12.47, "volume": 98772.0}, {"date": "2025-04-25", "close": 12.42, "volume": 67390.0}, {"date": "2025-04-28", "close": 12.6, "volume": 77429.0}, {"date": "2025-04-29", "close": 12.38, "volume": 58705.0}, {"date": "2025-04-30", "close": 12.44, "volume": 148285.0}, {"date": "2025-05-01", "close": 12.01, "volume": 154768.0}, {"date": "2025-05-02", "close": 12.63, "volume": 108170.0}, {"date": "2025-05-05", "close": 12.51, "volume": 59877.0}, {"date": "2025-05-06", "close": 11.9, "volume": 224884.0}, {"date": "2025-05-07", "close": 11.69, "volume": 197231.0}, {"date": "2025-05-08", "close": 11.59, "volume": 173116.0}, {"date": "2025-05-09", "close": 11.84, "volume": 155684.0}, {"date": "2025-05-12", "close": 12.0, "volume": 172776.0}, {"date": "2025-05-13", "close": 12.04, "volume": 220970.0}, {"date": "2025-05-14", "close": 11.89, "volume": 377876.0}, {"date": "2025-05-15", "close": 11.55, "volume": 182121.0}, {"date": "2025-05-16", "close": 11.87, "volume": 287937.0}, {"date": "2025-05-19", "close": 11.74, "volume": 170994.0}, {"date": "2025-05-20", "close": 11.5, "volume": 161951.0}, {"date": "2025-05-21", "close": 11.27, "volume": 217200.0}, {"date": "2025-05-22", "close": 11.24, "volume": 212719.0}, {"date": "2025-05-23", "close": 11.23, "volume": 305957.0}, {"date": "2025-05-27", "close": 11.4, "volume": 232391.0}, {"date": "2025-05-28", "close": 11.35, "volume": 183872.0}, {"date": "2025-05-29", "close": 11.73, "volume": 420725.0}, {"date": "2025-05-30", "close": 11.51, "volume": 187401.0}, {"date": "2025-06-02", "close": 11.33, "volume": 174968.0}, {"date": "2025-06-03", "close": 11.39, "volume": 199791.0}, {"date": "2025-06-04", "close": 11.25, "volume": 158656.0}, {"date": "2025-06-05", "close": 11.5, "volume": 258657.0}, {"date": "2025-06-06", "close": 11.64, "volume": 264709.0}, {"date": "2025-06-09", "close": 11.93, "volume": 301663.0}, {"date": "2025-06-10", "close": 11.49, "volume": 158140.0}, {"date": "2025-06-11", "close": 11.57, "volume": 188982.0}, {"date": "2025-06-12", "close": 11.6, "volume": 214832.0}, {"date": "2025-06-13", "close": 11.33, "volume": 157456.0}, {"date": "2025-06-16", "close": 11.54, "volume": 319782.0}, {"date": "2025-06-17", "close": 11.51, "volume": 1386471.0}, {"date": "2025-06-18", "close": 11.6, "volume": 352108.0}, {"date": "2025-06-20", "close": 11.58, "volume": 507277.0}, {"date": "2025-06-23", "close": 11.81, "volume": 219456.0}, {"date": "2025-06-24", "close": 11.97, "volume": 370777.0}, {"date": "2025-06-25", "close": 11.53, "volume": 265077.0}, {"date": "2025-06-26", "close": 11.73, "volume": 245906.0}, {"date": "2025-06-27", "close": 12.38, "volume": 1061238.0}, {"date": "2025-06-30", "close": 12.0, "volume": 288362.0}, {"date": "2025-07-01", "close": 12.25, "volume": 282840.0}, {"date": "2025-07-02", "close": 12.53, "volume": 167263.0}, {"date": "2025-07-03", "close": 12.48, "volume": 120995.0}, {"date": "2025-07-07", "close": 11.72, "volume": 380375.0}, {"date": "2025-07-08", "close": 11.86, "volume": 269305.0}, {"date": "2025-07-09", "close": 11.92, "volume": 104321.0}, {"date": "2025-07-10", "close": 12.16, "volume": 195474.0}, {"date": "2025-07-11", "close": 12.38, "volume": 254044.0}, {"date": "2025-07-14", "close": 12.51, "volume": 228430.0}, {"date": "2025-07-15", "close": 12.03, "volume": 195940.0}, {"date": "2025-07-16", "close": 12.19, "volume": 106951.0}, {"date": "2025-07-17", "close": 12.16, "volume": 85900.0}, {"date": "2025-07-18", "close": 12.23, "volume": 84774.0}, {"date": "2025-07-21", "close": 12.42, "volume": 80235.0}, {"date": "2025-07-22", "close": 12.63, "volume": 154617.0}, {"date": "2025-07-23", "close": 12.72, "volume": 245899.0}, {"date": "2025-07-24", "close": 12.57, "volume": 99649.0}, {"date": "2025-07-25", "close": 12.86, "volume": 112933.0}, {"date": "2025-07-28", "close": 12.25, "volume": 124473.0}, {"date": "2025-07-29", "close": 12.56, "volume": 99205.0}, {"date": "2025-07-30", "close": 12.08, "volume": 202877.0}, {"date": "2025-07-31", "close": 11.77, "volume": 193796.0}, {"date": "2025-08-01", "close": 11.3, "volume": 452049.0}, {"date": "2025-08-04", "close": 11.69, "volume": 154125.0}, {"date": "2025-08-05", "close": 11.92, "volume": 105521.0}, {"date": "2025-08-06", "close": 12.05, "volume": 248891.0}, {"date": "2025-08-07", "close": 12.1, "volume": 192167.0}, {"date": "2025-08-08", "close": 12.32, "volume": 207510.0}, {"date": "2025-08-11", "close": 11.77, "volume": 208504.0}, {"date": "2025-08-12", "close": 12.11, "volume": 110540.0}, {"date": "2025-08-13", "close": 12.31, "volume": 243708.0}, {"date": "2025-08-14", "close": 12.78, "volume": 316472.0}, {"date": "2025-08-15", "close": 12.37, "volume": 113500.0}, {"date": "2025-08-18", "close": 12.66, "volume": 165293.0}, {"date": "2025-08-19", "close": 13.02, "volume": 157466.0}, {"date": "2025-08-20", "close": 13.18, "volume": 342205.0}, {"date": "2025-08-21", "close": 13.29, "volume": 306087.0}, {"date": "2025-08-22", "close": 13.78, "volume": 240490.0}, {"date": "2025-08-25", "close": 13.46, "volume": 140459.0}, {"date": "2025-08-26", "close": 13.24, "volume": 114233.0}, {"date": "2025-08-27", "close": 13.42, "volume": 70858.0}, {"date": "2025-08-28", "close": 13.5, "volume": 240522.0}, {"date": "2025-08-29", "close": 13.37, "volume": 162028.0}, {"date": "2025-09-02", "close": 13.01, "volume": 219496.0}, {"date": "2025-09-03", "close": 13.24, "volume": 180654.0}, {"date": "2025-09-04", "close": 13.24, "volume": 165071.0}, {"date": "2025-09-05", "close": 13.41, "volume": 116624.0}, {"date": "2025-09-08", "close": 13.4, "volume": 120486.0}, {"date": "2025-09-09", "close": 13.4, "volume": 107552.0}, {"date": "2025-09-10", "close": 13.57, "volume": 189090.0}, {"date": "2025-09-11", "close": 13.76, "volume": 99184.0}, {"date": "2025-09-12", "close": 13.69, "volume": 77713.0}, {"date": "2025-09-15", "close": 13.68, "volume": 112960.0}, {"date": "2025-09-16", "close": 13.56, "volume": 111318.0}, {"date": "2025-09-17", "close": 13.28, "volume": 234789.0}, {"date": "2025-09-18", "close": 13.59, "volume": 201816.0}, {"date": "2025-09-19", "close": 13.76, "volume": 557084.0}, {"date": "2025-09-22", "close": 13.54, "volume": 141161.0}, {"date": "2025-09-23", "close": 13.5, "volume": 100752.0}, {"date": "2025-09-24", "close": 13.53, "volume": 108937.0}, {"date": "2025-09-25", "close": 13.37, "volume": 79105.0}, {"date": "2025-09-26", "close": 13.61, "volume": 58074.0}, {"date": "2025-09-29", "close": 13.57, "volume": 135982.0}, {"date": "2025-09-30", "close": 13.71, "volume": 146263.0}, {"date": "2025-10-01", "close": 13.74, "volume": 100701.0}, {"date": "2025-10-02", "close": 13.64, "volume": 125512.0}, {"date": "2025-10-03", "close": 13.91, "volume": 88174.0}, {"date": "2025-10-06", "close": 13.75, "volume": 270546.0}, {"date": "2025-10-07", "close": 13.71, "volume": 164341.0}, {"date": "2025-10-08", "close": 13.75, "volume": 82927.0}, {"date": "2025-10-09", "close": 13.7, "volume": 68810.0}, {"date": "2025-10-10", "close": 13.44, "volume": 212037.0}, {"date": "2025-10-13", "close": 13.85, "volume": 128438.0}, {"date": "2025-10-14", "close": 14.07, "volume": 135101.0}, {"date": "2025-10-15", "close": 14.36, "volume": 142410.0}, {"date": "2025-10-16", "close": 14.5, "volume": 115085.0}, {"date": "2025-10-17", "close": 14.03, "volume": 102916.0}, {"date": "2025-10-20", "close": 14.07, "volume": 75333.0}, {"date": "2025-10-21", "close": 13.75, "volume": 273346.0}, {"date": "2025-10-22", "close": 13.94, "volume": 101179.0}, {"date": "2025-10-23", "close": 13.99, "volume": 73994.0}, {"date": "2025-10-24", "close": 14.23, "volume": 92871.0}, {"date": "2025-10-27", "close": 13.98, "volume": 57727.0}, {"date": "2025-10-28", "close": 13.92, "volume": 90538.0}, {"date": "2025-10-29", "close": 13.5, "volume": 107217.0}, {"date": "2025-10-30", "close": 13.34, "volume": 66025.0}, {"date": "2025-10-31", "close": 13.3, "volume": 193288.0}, {"date": "2025-11-03", "close": 13.3, "volume": 72789.0}, {"date": "2025-11-04", "close": 13.11, "volume": 95795.0}, {"date": "2025-11-05", "close": 13.15, "volume": 82463.0}, {"date": "2025-11-06", "close": 13.02, "volume": 84667.0}, {"date": "2025-11-07", "close": 13.07, "volume": 78945.0}, {"date": "2025-11-10", "close": 13.21, "volume": 78476.0}, {"date": "2025-11-11", "close": 13.62, "volume": 104761.0}, {"date": "2025-11-12", "close": 13.61, "volume": 107104.0}, {"date": "2025-11-13", "close": 13.84, "volume": 215850.0}, {"date": "2025-11-14", "close": 14.23, "volume": 221563.0}, {"date": "2025-11-17", "close": 14.42, "volume": 181004.0}, {"date": "2025-11-18", "close": 14.5, "volume": 116923.0}, {"date": "2025-11-19", "close": 14.61, "volume": 145524.0}, {"date": "2025-11-20", "close": 13.67, "volume": 116480.0}, {"date": "2025-11-21", "close": 14.66, "volume": 302613.0}, {"date": "2025-11-24", "close": 14.59, "volume": 179354.0}, {"date": "2025-11-25", "close": 15.2, "volume": 229563.0}, {"date": "2025-11-26", "close": 15.36, "volume": 134347.0}, {"date": "2025-11-28", "close": 15.28, "volume": 74870.0}, {"date": "2025-12-01", "close": 14.99, "volume": 81896.0}, {"date": "2025-12-02", "close": 14.91, "volume": 87471.0}, {"date": "2025-12-03", "close": 15.28, "volume": 96607.0}, {"date": "2025-12-04", "close": 15.54, "volume": 196292.0}, {"date": "2025-12-05", "close": 15.45, "volume": 99257.0}, {"date": "2025-12-08", "close": 15.14, "volume": 171641.0}, {"date": "2025-12-09", "close": 15.28, "volume": 196493.0}, {"date": "2025-12-10", "close": 15.07, "volume": 131477.0}, {"date": "2025-12-11", "close": 15.01, "volume": 120521.0}, {"date": "2025-12-12", "close": 15.05, "volume": 108456.0}, {"date": "2025-12-15", "close": 15.47, "volume": 211406.0}, {"date": "2025-12-16", "close": 15.55, "volume": 165338.0}, {"date": "2025-12-17", "close": 15.41, "volume": 104716.0}, {"date": "2025-12-18", "close": 15.47, "volume": 141120.0}, {"date": "2025-12-19", "close": 15.21, "volume": 819705.0}, {"date": "2025-12-22", "close": 15.1, "volume": 124745.0}, {"date": "2025-12-23", "close": 14.99, "volume": 197703.0}, {"date": "2025-12-24", "close": 15.4, "volume": 97605.0}, {"date": "2025-12-26", "close": 15.37, "volume": 94195.0}, {"date": "2025-12-29", "close": 15.1, "volume": 120968.0}, {"date": "2025-12-30", "close": 15.23, "volume": 96016.0}, {"date": "2025-12-31", "close": 14.76, "volume": 212093.0}, {"date": "2026-01-02", "close": 14.89, "volume": 89795.0}, {"date": "2026-01-05", "close": 15.04, "volume": 269799.0}, {"date": "2026-01-06", "close": 15.39, "volume": 245246.0}, {"date": "2026-01-07", "close": 15.79, "volume": 260342.0}, {"date": "2026-01-08", "close": 15.7, "volume": 302527.0}, {"date": "2026-01-09", "close": 15.62, "volume": 170013.0}, {"date": "2026-01-12", "close": 15.95, "volume": 373962.0}, {"date": "2026-01-13", "close": 16.02, "volume": 301835.0}, {"date": "2026-01-14", "close": 16.24, "volume": 373314.0}, {"date": "2026-01-15", "close": 16.39, "volume": 267861.0}, {"date": "2026-01-16", "close": 16.2, "volume": 232349.0}, {"date": "2026-01-20", "close": 15.98, "volume": 173826.0}, {"date": "2026-01-21", "close": 16.21, "volume": 386876.0}, {"date": "2026-01-22", "close": 16.58, "volume": 372999.0}, {"date": "2026-01-23", "close": 16.51, "volume": 187260.0}, {"date": "2026-01-26", "close": 16.11, "volume": 197724.0}, {"date": "2026-01-27", "close": 16.19, "volume": 88874.0}, {"date": "2026-01-28", "close": 15.89, "volume": 119463.0}, {"date": "2026-01-29", "close": 16.32, "volume": 102129.0}, {"date": "2026-01-30", "close": 16.41, "volume": 183646.0}, {"date": "2026-02-02", "close": 16.46, "volume": 141239.0}, {"date": "2026-02-03", "close": 16.45, "volume": 103306.0}, {"date": "2026-02-04", "close": 16.45, "volume": 76707.0}, {"date": "2026-02-05", "close": 16.55, "volume": 219676.0}, {"date": "2026-02-06", "close": 16.54, "volume": 116271.0}, {"date": "2026-02-09", "close": 16.2, "volume": 71999.0}, {"date": "2026-02-10", "close": 16.68, "volume": 199165.0}, {"date": "2026-02-11", "close": 16.39, "volume": 56986.0}, {"date": "2026-02-12", "close": 15.85, "volume": 77676.0}, {"date": "2026-02-13", "close": 16.16, "volume": 87937.0}, {"date": "2026-02-17", "close": 16.25, "volume": 72211.0}, {"date": "2026-02-18", "close": 16.13, "volume": 99898.0}, {"date": "2026-02-19", "close": 15.92, "volume": 64253.0}, {"date": "2026-02-20", "close": 16.22, "volume": 78154.0}, {"date": "2026-02-23", "close": 16.47, "volume": 216741.0}, {"date": "2026-02-24", "close": 16.49, "volume": 118126.0}, {"date": "2026-02-25", "close": 16.43, "volume": 355414.0}, {"date": "2026-02-26", "close": 16.81, "volume": 181628.0}, {"date": "2026-02-27", "close": 16.57, "volume": 119088.0}, {"date": "2026-03-02", "close": 16.56, "volume": 81578.0}, {"date": "2026-03-03", "close": 16.45, "volume": 139783.0}, {"date": "2026-03-04", "close": 16.81, "volume": 143748.0}, {"date": "2026-03-05", "close": 16.75, "volume": 125421.0}, {"date": "2026-03-06", "close": 16.49, "volume": 132738.0}, {"date": "2026-03-09", "close": 15.96, "volume": 158892.0}, {"date": "2026-03-10", "close": 16.21, "volume": 87563.0}, {"date": "2026-03-11", "close": 16.15, "volume": 68151.0}, {"date": "2026-03-12", "close": 16.1, "volume": 91745.0}, {"date": "2026-03-13", "close": 16.02, "volume": 80308.0}, {"date": "2026-03-16", "close": 16.31, "volume": 96053.0}, {"date": "2026-03-17", "close": 16.36, "volume": 71398.0}, {"date": "2026-03-18", "close": 16.08, "volume": 81314.0}, {"date": "2026-03-19", "close": 16.21, "volume": 90768.0}, {"date": "2026-03-20", "close": 15.44, "volume": 284959.0}, {"date": "2026-03-23", "close": 15.86, "volume": 101401.0}, {"date": "2026-03-24", "close": 15.61, "volume": 74657.0}, {"date": "2026-03-25", "close": 15.5, "volume": 144174.0}, {"date": "2026-03-26", "close": 15.47, "volume": 75101.0}, {"date": "2026-03-27", "close": 15.27, "volume": 62025.0}, {"date": "2026-03-30", "close": 15.24, "volume": 115842.0}, {"date": "2026-03-31", "close": 15.47, "volume": 133293.0}, {"date": "2026-04-01", "close": 15.45, "volume": 56120.0}, {"date": "2026-04-02", "close": 15.53, "volume": 51924.0}, {"date": "2026-04-06", "close": 15.85, "volume": 91903.0}, {"date": "2026-04-07", "close": 16.05, "volume": 66238.0}, {"date": "2026-04-08", "close": 16.22, "volume": 109285.0}, {"date": "2026-04-09", "close": 16.52, "volume": 78670.0}, {"date": "2026-04-10", "close": 16.48, "volume": 112485.0}, {"date": "2026-04-13", "close": 16.81, "volume": 90123.0}, {"date": "2026-04-14", "close": 17.06, "volume": 119799.0}, {"date": "2026-04-15", "close": 16.88, "volume": 75800.0}, {"date": "2026-04-16", "close": 16.93, "volume": 52148.0}, {"date": "2026-04-17", "close": 17.26, "volume": 288199.0}, {"date": "2026-04-20", "close": 17.43, "volume": 137891.0}, {"date": "2026-04-21", "close": 17.48, "volume": 209695.0}, {"date": "2026-04-22", "close": 17.15, "volume": 55480.0}, {"date": "2026-04-23", "close": 17.38, "volume": 152507.0}, {"date": "2026-04-24", "close": 17.71, "volume": 161973.0}, {"date": "2026-04-27", "close": 17.36, "volume": 64208.0}, {"date": "2026-04-28", "close": 17.76, "volume": 66990.0}, {"date": "2026-04-29", "close": 17.74, "volume": 97204.0}, {"date": "2026-04-30", "close": 17.7, "volume": 74583.0}, {"date": "2026-05-01", "close": 18.0, "volume": 111037.0}, {"date": "2026-05-04", "close": 17.46, "volume": 100484.0}, {"date": "2026-05-05", "close": 17.61, "volume": 129544.0}, {"date": "2026-05-06", "close": 17.49, "volume": 195503.0}, {"date": "2026-05-07", "close": 18.26, "volume": 272500.0}, {"date": "2026-05-08", "close": 18.17, "volume": 120337.0}, {"date": "2026-05-11", "close": 18.19, "volume": 57982.0}, {"date": "2026-05-12", "close": 18.19, "volume": 212566.0}, {"date": "2026-05-13", "close": 17.84, "volume": 161058.0}, {"date": "2026-05-14", "close": 17.7, "volume": 63320.0}, {"date": "2026-05-15", "close": 17.37, "volume": 61515.0}, {"date": "2026-05-18", "close": 17.5, "volume": 57346.0}, {"date": "2026-05-19", "close": 17.6, "volume": 77319.0}, {"date": "2026-05-20", "close": 17.7, "volume": 66729.0}, {"date": "2026-05-21", "close": 17.73, "volume": 107068.0}, {"date": "2026-05-22", "close": 17.79, "volume": 99181.0}, {"date": "2026-05-26", "close": 17.89, "volume": 112864.0}, {"date": "2026-05-27", "close": 17.62, "volume": 42142.0}, {"date": "2026-05-28", "close": 17.74, "volume": 69999.0}, {"date": "2026-05-29", "close": 17.74, "volume": 100680.0}, {"date": "2026-06-01", "close": 17.93, "volume": 231258.0}, {"date": "2026-06-02", "close": 18.25, "volume": 199483.0}, {"date": "2026-06-03", "close": 17.9, "volume": 118929.0}, {"date": "2026-06-04", "close": 18.33, "volume": 253543.0}, {"date": "2026-06-05", "close": 18.82, "volume": 196341.0}, {"date": "2026-06-08", "close": 18.99, "volume": 143903.0}, {"date": "2026-06-09", "close": 19.47, "volume": 204751.0}, {"date": "2026-06-10", "close": 19.62, "volume": 199704.0}, {"date": "2026-06-11", "close": 19.57, "volume": 130528.0}, {"date": "2026-06-12", "close": 19.87, "volume": 179691.0}, {"date": "2026-06-15", "close": 19.53, "volume": 150512.0}, {"date": "2026-06-16", "close": 19.4, "volume": 167063.0}, {"date": "2026-06-17", "close": 19.14, "volume": 215081.0}, {"date": "2026-06-18", "close": 19.59, "volume": 437082.0}, {"date": "2026-06-22", "close": 19.71, "volume": 111323.0}, {"date": "2026-06-23", "close": 19.99, "volume": 121358.0}, {"date": "2026-06-24", "close": 19.82, "volume": 494124.0}, {"date": "2026-06-25", "close": 19.7, "volume": 168791.0}, {"date": "2026-06-26", "close": 20.1, "volume": 422929.0}, {"date": "2026-06-29", "close": 20.31, "volume": 116969.0}, {"date": "2026-06-30", "close": 20.23, "volume": 168039.0}, {"date": "2026-07-01", "close": 20.49, "volume": 170145.0}, {"date": "2026-07-02", "close": 20.86, "volume": 230233.0}, {"date": "2026-07-06", "close": 20.73, "volume": 236815.0}, {"date": "2026-07-07", "close": 20.7, "volume": 213590.0}, {"date": "2026-07-08", "close": 20.64, "volume": 328009.0}, {"date": "2026-07-09", "close": 20.97, "volume": 153213.0}, {"date": "2026-07-10", "close": 20.83, "volume": 126368.0}, {"date": "2026-07-13", "close": 21.18, "volume": 191564.0}, {"date": "2026-07-14", "close": 21.47, "volume": 90743.0}, {"date": "2026-07-15", "close": 20.92, "volume": 287530.0}, {"date": "2026-07-16", "close": 21.83, "volume": 210697.0}, {"date": "2026-07-17", "close": 21.92, "volume": 155011.0}, {"date": "2026-07-20", "close": 21.54, "volume": 137183.0}, {"date": "2026-07-21", "close": 21.68, "volume": 139013.0}, {"date": "2026-07-22", "close": 21.2, "volume": 244641.0}, {"date": "2026-07-23", "close": 21.22, "volume": 139108.0}, {"date": "2026-07-24", "close": 21.17, "volume": 157143.0}], "refreshing": true}