{"ticker": "GBTG", "overview": {"cik": "1820872", "ticker": "GBTG", "name": "Global Business Travel Group, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008509", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001193125-26-359401", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001979013-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001924629-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007740", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007689", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007666", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052168", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030979", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029601", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-06", "title": "Form DEFM14A", "accession": "0001140361-26-027649", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001979013-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-026794", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001925927-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005997", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005935", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005913", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001924314-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266045", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266044", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005870", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 3628865.9834, "sell_n": 4, "sell_sum": 7333521.46, "net": -3704655.4766, "insiders": 4, "first_date": "2022-06-06", "last_date": "2026-08-21"}, "metrics": {"ticker": "GBTG", "has_prices": true, "as_of": "2026-08-07", "last": 9.46, "prev_close": 9.43, "change": 0.030000000000001137, "change_pct": 0.0031813361611878195, "session_volume": 1034205.0, "vwap_5": 9.433282031519665, "vwap_20": 9.418362330446941, "vwap_60": 9.38816763478321, "vwap_250": 8.203812235991045, "high_52w": 9.51, "low_52w": 4.97, "avg_volume_20": 1485567.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001619717-26-000011", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Eric J. Bock", "who_key": "Bock Eric J.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 612818.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider sells $613K of GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000161971726000011/0001619717-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001619717-26-000010", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Eric J. Bock", "who_key": "Bock Eric J.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 94600.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Someone inside GBTG is selling \u2014 $95K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000161971726000010/0001619717-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001924629-26-000005", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Andrew George Crawley", "who_key": "Crawley Andrew George", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6437502.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "President trims $6.4M of GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1924629/000192462926000005/0001924629-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001979013-26-000005", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Karen A. Williams", "who_key": "Williams Karen A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 188600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO trims $189K of GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1979013/000197901326000005/0001979013-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "13DG-0001140361-26-026794", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Global Business Travel Group, Inc.", "who_key": "Global Business Travel Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Global Business Travel Group, Inc. moves to a 16.8% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/0001140361-26-026794-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-27", "mins": 185204}, {"id": "13DG-0001193125-26-207086", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Transportation Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7.5% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001193125-26-207086-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0001324424-26-000027", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. moves to a 14.3% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0001324424-26-000027-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0000004962-26-000204", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "American Express Co", "who_key": "AMERICAN EXPRESS 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": "Transportation Services", "country": "United States", "headline": "AMERICAN EXPRESS CO adjusts its stake in GBTG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/4962/0000004962-26-000204-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0001140361-26-018846", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Global Business Travel Group, Inc.", "who_key": "Global Business Travel Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Global Business Travel Group, Inc. moves to a 16.7% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/0001140361-26-018846-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "0001104659-23-080001", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "American Express Co", "who_key": "AMERICAN EXPRESS CO", "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": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on GBTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465923080001/0001104659-23-080001-index.htm", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744724}, {"id": "0001104659-23-039130", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "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": "Transportation Services", "country": "United States", "headline": "10% owner files routine paperwork on GBTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465923039130/0001104659-23-039130-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894484}, {"id": "0001104659-22-069428", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3628865.9834, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner buys $3.6M more of GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465922069428/0001104659-22-069428-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319284}], "recent_buys": [{"id": "0001104659-22-069428", "src": "INSIDERS", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3628865.9834, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner buys $3.6M more of GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465922069428/0001104659-22-069428-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319284}], "institutional": [{"id": "13DG-0001140361-26-026794", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Global Business Travel Group, Inc.", "who_key": "Global Business Travel Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Global Business Travel Group, Inc. moves to a 16.8% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/0001140361-26-026794-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-27", "mins": 185204}, {"id": "13DG-0001193125-26-207086", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Transportation Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7.5% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001193125-26-207086-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0001324424-26-000027", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. moves to a 14.3% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0001324424-26-000027-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0000004962-26-000204", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "American Express Co", "who_key": "AMERICAN EXPRESS 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": "Transportation Services", "country": "United States", "headline": "AMERICAN EXPRESS CO adjusts its stake in GBTG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/4962/0000004962-26-000204-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0001140361-26-018846", "src": "13DG", "ticker": "GBTG", "cik": "1820872", "company": "Global Business Travel Group, Inc.", "company_raw": "Global Business Travel Group, Inc.", "who": "Global Business Travel Group, Inc.", "who_key": "Global Business Travel Group, Inc.", "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": "Transportation Services", "country": "United States", "headline": "Global Business Travel Group, Inc. moves to a 16.7% activist stake in GBTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/0001140361-26-018846-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "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": "Global Business Travel Group, Inc. Class A Common Stock", "new_value": "Global Business Travel Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820872", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820872", "applied": 1, "detected_at": "2026-10-24T19:04:27.214085"}]}, "key_people": [{"who": "Andrew George Crawley", "who_key": "Crawley Andrew George", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6437502.66, "net": -6437502.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6437502.66, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924629/000192462926000005/0001924629-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 6437502.66, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924629/000192462926000005/0001924629-26-000005-index.htm"}}, {"who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3628865.9834, "sold": 0, "net": 3628865.9834, "trades": 1, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3628865.9834, "date": "2022-06-06", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465922069428/0001104659-22-069428-index.htm"}], "latest": {"action": "BUY", "amount": 3628865.9834, "date": "2022-06-06", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000110465922069428/0001104659-22-069428-index.htm"}}, {"who": "Eric J. Bock", "who_key": "Bock Eric J.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 707418.8, "net": -707418.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 612818.8, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000161971726000011/0001619717-26-000011-index.htm"}, {"action": "SELL", "amount": 94600.00000000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000161971726000010/0001619717-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 612818.8, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820872/000161971726000011/0001619717-26-000011-index.htm"}}, {"who": "Karen A. Williams", "who_key": "Williams Karen A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 188600.0, "net": -188600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188600.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979013/000197901326000005/0001979013-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 188600.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979013/000197901326000005/0001979013-26-000005-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -188600.0}, {"date": "2026-08-06", "net": -6437502.66}, {"date": "2026-08-20", "net": -94600.00000000001}, {"date": "2026-08-21", "net": -612818.8}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008509", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001193125-26-359401", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001979013-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001924629-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007740", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007689", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007666", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052168", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030979", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029601", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-06", "title": "Form DEFM14A", "accession": "0001140361-26-027649", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001979013-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-026794", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001925927-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005997", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005935", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005913", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001924314-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001619717-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266045", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266044", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005870", "price_sensitive": false}], "performance": {"ticker": "GBTG", "has_prices": true, "summary": {"n": 1, "avg": 0.09237875288683611, "win_rate": 1.0, "best": 0.09237875288683611, "worst": 0.09237875288683611, "as_of": "2026-08-07"}, "buys": [{"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3628865.9834, "date": "2022-06-06", "score": 55.5, "ref_price": 8.66, "return": 0.09237875288683611}]}, "price_series": [{"date": "2020-11-23", "close": 9.65, "volume": 131.0}, {"date": "2020-11-24", "close": 9.75, "volume": 105585.0}, {"date": "2020-11-25", "close": 9.82, "volume": 274829.0}, {"date": "2020-11-27", "close": 10.0, "volume": 45441.0}, {"date": "2020-11-30", "close": 9.92, "volume": 532941.0}, {"date": "2020-12-01", "close": 9.93, "volume": 97726.0}, {"date": "2020-12-02", "close": 9.96, "volume": 26721.0}, {"date": "2020-12-03", "close": 9.93, "volume": 1306224.0}, {"date": "2020-12-04", "close": 9.95, "volume": 161741.0}, {"date": "2020-12-07", "close": 10.04, "volume": 354400.0}, {"date": "2020-12-08", "close": 10.0, "volume": 42428.0}, {"date": "2020-12-09", "close": 10.0, "volume": 171502.0}, {"date": "2020-12-10", "close": 10.0, "volume": 1795207.0}, {"date": "2020-12-11", "close": 10.2, "volume": 832919.0}, {"date": "2020-12-14", "close": 10.17, "volume": 378868.0}, {"date": "2020-12-15", "close": 10.29, "volume": 229180.0}, {"date": "2020-12-16", "close": 10.44, "volume": 131978.0}, {"date": "2020-12-17", "close": 10.33, "volume": 129005.0}, {"date": "2020-12-18", "close": 10.19, "volume": 501025.0}, {"date": "2020-12-21", "close": 10.3, "volume": 402523.0}, {"date": "2020-12-22", "close": 10.33, "volume": 1366610.0}, {"date": "2020-12-23", "close": 10.4, "volume": 560814.0}, {"date": "2020-12-24", "close": 10.43, "volume": 1043278.0}, {"date": "2020-12-28", "close": 10.47, "volume": 1033144.0}, {"date": "2020-12-29", "close": 10.75, "volume": 771590.0}, {"date": "2020-12-30", "close": 10.4, "volume": 826364.0}, {"date": "2020-12-31", "close": 10.41, "volume": 350570.0}, {"date": "2021-01-04", "close": 10.4, "volume": 292880.0}, {"date": "2021-01-05", "close": 10.37, "volume": 286559.0}, {"date": "2021-01-06", "close": 10.44, "volume": 614755.0}, {"date": "2021-01-07", "close": 10.37, "volume": 1052858.0}, {"date": "2021-01-08", "close": 10.62, "volume": 996596.0}, {"date": "2021-01-11", "close": 10.5, "volume": 637943.0}, {"date": "2021-01-12", "close": 10.76, "volume": 695476.0}, {"date": "2021-01-13", "close": 10.72, "volume": 757905.0}, {"date": "2021-01-14", "close": 10.72, "volume": 1561845.0}, {"date": "2021-01-15", "close": 10.65, "volume": 1244729.0}, {"date": "2021-01-19", "close": 10.74, "volume": 736485.0}, {"date": "2021-01-20", "close": 10.84, "volume": 687178.0}, {"date": "2021-01-21", "close": 10.9, "volume": 602723.0}, {"date": "2021-01-22", "close": 10.91, "volume": 1200777.0}, {"date": "2021-01-25", "close": 10.96, "volume": 2203710.0}, {"date": "2021-01-26", "close": 10.74, "volume": 1087533.0}, {"date": "2021-01-27", "close": 10.49, "volume": 1267989.0}, {"date": "2021-01-28", "close": 10.57, "volume": 1428036.0}, {"date": "2021-01-29", "close": 10.59, "volume": 900809.0}, {"date": "2021-02-01", "close": 10.8, "volume": 1484251.0}, {"date": "2021-02-02", "close": 10.8, "volume": 981380.0}, {"date": "2021-02-03", "close": 11.02, "volume": 756747.0}, {"date": "2021-02-04", "close": 11.0, "volume": 2993073.0}, {"date": "2021-02-05", "close": 10.87, "volume": 5210061.0}, {"date": "2021-02-08", "close": 10.86, "volume": 1815911.0}, {"date": "2021-02-09", "close": 10.85, "volume": 1125919.0}, {"date": "2021-02-10", "close": 10.98, "volume": 1338940.0}, {"date": "2021-02-11", "close": 10.87, "volume": 799272.0}, {"date": "2021-02-12", "close": 10.8, "volume": 404934.0}, {"date": "2021-02-16", "close": 10.88, "volume": 692706.0}, {"date": "2021-02-17", "close": 10.84, "volume": 557934.0}, {"date": "2021-02-18", "close": 10.68, "volume": 850237.0}, {"date": "2021-02-19", "close": 10.76, "volume": 751864.0}, {"date": "2021-02-22", "close": 10.69, "volume": 1457106.0}, {"date": "2021-02-23", "close": 10.5, "volume": 1420235.0}, {"date": "2021-02-24", "close": 10.71, "volume": 932480.0}, {"date": "2021-02-25", "close": 10.36, "volume": 1071408.0}, {"date": "2021-02-26", "close": 10.49, "volume": 676759.0}, {"date": "2021-03-01", "close": 10.41, "volume": 626701.0}, {"date": "2021-03-02", "close": 10.37, "volume": 838790.0}, {"date": "2021-03-03", "close": 10.12, "volume": 532074.0}, {"date": "2021-03-04", "close": 10.12, "volume": 1661749.0}, {"date": "2021-03-05", "close": 10.08, "volume": 1216886.0}, {"date": "2021-03-08", "close": 10.2, "volume": 545414.0}, {"date": "2021-03-09", "close": 10.22, "volume": 613674.0}, {"date": "2021-03-10", "close": 10.25, "volume": 694757.0}, {"date": "2021-03-11", "close": 10.28, "volume": 1435268.0}, {"date": "2021-03-12", "close": 10.23, "volume": 118200.0}, {"date": "2021-03-15", "close": 10.3, "volume": 760860.0}, {"date": "2021-03-16", "close": 10.14, "volume": 188479.0}, {"date": "2021-03-17", "close": 10.12, "volume": 371642.0}, {"date": "2021-03-18", "close": 9.98, "volume": 518418.0}, {"date": "2021-03-19", "close": 9.98, "volume": 513759.0}, {"date": "2021-03-22", "close": 9.99, "volume": 377260.0}, {"date": "2021-03-23", "close": 9.84, "volume": 880002.0}, {"date": "2021-03-24", "close": 9.77, "volume": 513657.0}, {"date": "2021-03-25", "close": 9.78, "volume": 579066.0}, {"date": "2021-03-26", "close": 9.89, "volume": 874771.0}, {"date": "2021-03-29", "close": 9.95, "volume": 303092.0}, {"date": "2021-03-30", "close": 9.93, "volume": 732810.0}, {"date": "2021-03-31", "close": 9.9, "volume": 960162.0}, {"date": "2021-04-01", "close": 9.91, "volume": 307342.0}, {"date": "2021-04-05", "close": 9.93, "volume": 84191.0}, {"date": "2021-04-06", "close": 9.92, "volume": 158471.0}, {"date": "2021-04-07", "close": 9.93, "volume": 331338.0}, {"date": "2021-04-08", "close": 9.99, "volume": 358541.0}, {"date": "2021-04-09", "close": 9.97, "volume": 90113.0}, {"date": "2021-04-12", "close": 9.96, "volume": 93315.0}, {"date": "2021-04-13", "close": 9.95, "volume": 147483.0}, {"date": "2021-04-14", "close": 9.93, "volume": 820127.0}, {"date": "2021-04-15", "close": 9.91, "volume": 415625.0}, {"date": "2021-04-16", "close": 9.92, "volume": 419540.0}, {"date": "2021-04-19", "close": 9.89, "volume": 241593.0}, {"date": "2021-04-20", "close": 9.86, "volume": 370157.0}, {"date": "2021-04-21", "close": 9.85, "volume": 571906.0}, {"date": "2021-04-22", "close": 9.88, "volume": 102693.0}, {"date": "2021-04-23", "close": 9.89, "volume": 179671.0}, {"date": "2021-04-26", "close": 9.88, "volume": 67004.0}, {"date": "2021-04-27", "close": 9.88, "volume": 225074.0}, {"date": "2021-04-28", "close": 9.89, "volume": 116071.0}, {"date": "2021-04-29", "close": 9.9, "volume": 133365.0}, {"date": "2021-04-30", "close": 9.93, "volume": 124171.0}, {"date": "2021-05-03", "close": 9.93, "volume": 166352.0}, {"date": "2021-05-04", "close": 9.91, "volume": 136333.0}, {"date": "2021-05-05", "close": 9.93, "volume": 119405.0}, {"date": "2021-05-06", "close": 9.93, "volume": 1789497.0}, {"date": "2021-05-07", "close": 9.92, "volume": 117433.0}, {"date": "2021-05-10", "close": 9.9, "volume": 314728.0}, {"date": "2021-05-11", "close": 9.9, "volume": 421364.0}, {"date": "2021-05-12", "close": 9.88, "volume": 433566.0}, {"date": "2021-05-13", "close": 9.82, "volume": 107935.0}, {"date": "2021-05-14", "close": 9.8, "volume": 66635.0}, {"date": "2021-05-17", "close": 9.77, "volume": 122954.0}, {"date": "2021-05-18", "close": 9.79, "volume": 88406.0}, {"date": "2021-05-19", "close": 9.73, "volume": 241682.0}, {"date": "2021-05-20", "close": 9.75, "volume": 66471.0}, {"date": "2021-05-21", "close": 9.77, "volume": 145719.0}, {"date": "2021-05-24", "close": 9.74, "volume": 67555.0}, {"date": "2021-05-25", "close": 9.74, "volume": 48340.0}, {"date": "2021-05-26", "close": 9.72, "volume": 97720.0}, {"date": "2021-05-27", "close": 9.75, "volume": 73721.0}, {"date": "2021-05-28", "close": 9.75, "volume": 38156.0}, {"date": "2021-06-01", "close": 9.83, "volume": 114492.0}, {"date": "2021-06-02", "close": 9.8, "volume": 30235.0}, {"date": "2021-06-03", "close": 9.81, "volume": 79777.0}, {"date": "2021-06-04", "close": 9.81, "volume": 129967.0}, {"date": "2021-06-07", "close": 9.79, "volume": 94137.0}, {"date": "2021-06-08", "close": 9.83, "volume": 137656.0}, {"date": "2021-06-09", "close": 9.88, "volume": 956316.0}, {"date": "2021-06-10", "close": 9.77, "volume": 232210.0}, {"date": "2021-06-11", "close": 9.77, "volume": 163138.0}, {"date": "2021-06-14", "close": 9.8001, "volume": 67022.0}, {"date": "2021-06-15", "close": 9.85, "volume": 228136.0}, {"date": "2021-06-16", "close": 9.85, "volume": 106433.0}, {"date": "2021-06-17", "close": 9.86, "volume": 38829.0}, {"date": "2021-06-18", "close": 9.87, "volume": 362911.0}, {"date": "2021-06-21", "close": 9.85, "volume": 441104.0}, {"date": "2021-06-22", "close": 9.79, "volume": 142266.0}, {"date": "2021-06-23", "close": 9.78, "volume": 138782.0}, {"date": "2021-06-24", "close": 9.8, "volume": 47561.0}, {"date": "2021-06-25", "close": 9.8, "volume": 44383.0}, {"date": "2021-06-28", "close": 9.8, "volume": 37655.0}, {"date": "2021-06-29", "close": 9.79, "volume": 156226.0}, {"date": "2021-06-30", "close": 9.78, "volume": 104703.0}, {"date": "2021-07-01", "close": 9.77, "volume": 85899.0}, {"date": "2021-07-02", "close": 9.77, "volume": 52245.0}, {"date": "2021-07-06", "close": 9.77, "volume": 35980.0}, {"date": "2021-07-07", "close": 9.77, "volume": 132164.0}, {"date": "2021-07-08", "close": 9.8, "volume": 74073.0}, {"date": "2021-07-09", "close": 9.8, "volume": 59180.0}, {"date": "2021-07-12", "close": 9.8, "volume": 50529.0}, {"date": "2021-07-13", "close": 9.77, "volume": 86568.0}, {"date": "2021-07-14", "close": 9.75, "volume": 121941.0}, {"date": "2021-07-15", "close": 9.74, "volume": 62997.0}, {"date": "2021-07-16", "close": 9.75, "volume": 52012.0}, {"date": "2021-07-19", "close": 9.72, "volume": 101752.0}, {"date": "2021-07-20", "close": 9.72, "volume": 45869.0}, {"date": "2021-07-21", "close": 9.74, "volume": 155453.0}, {"date": "2021-07-22", "close": 9.75, "volume": 68506.0}, {"date": "2021-07-23", "close": 9.74, "volume": 60022.0}, {"date": "2021-07-26", "close": 9.72, "volume": 26001.0}, {"date": "2021-07-27", "close": 9.72, "volume": 55829.0}, {"date": "2021-07-28", "close": 9.73, "volume": 59583.0}, {"date": "2021-07-29", "close": 9.72, "volume": 225010.0}, {"date": "2021-07-30", "close": 9.77, "volume": 246927.0}, {"date": "2021-08-02", "close": 9.75, "volume": 27075.0}, {"date": "2021-08-03", "close": 9.7, "volume": 517600.0}, {"date": "2021-08-04", "close": 9.73, "volume": 444344.0}, {"date": "2021-08-05", "close": 9.71, "volume": 83542.0}, {"date": "2021-08-06", "close": 9.7, "volume": 97218.0}, {"date": "2021-08-09", "close": 9.69, "volume": 269172.0}, {"date": "2021-08-10", "close": 9.7, "volume": 217876.0}, {"date": "2021-08-11", "close": 9.72, "volume": 170442.0}, {"date": "2021-08-12", "close": 9.71, "volume": 115323.0}, {"date": "2021-08-13", "close": 9.71, "volume": 21929.0}, {"date": "2021-08-16", "close": 9.71, "volume": 69606.0}, {"date": "2021-08-17", "close": 9.72, "volume": 112733.0}, {"date": "2021-08-18", "close": 9.71, "volume": 53994.0}, {"date": "2021-08-19", "close": 9.71, "volume": 41172.0}, {"date": "2021-08-20", "close": 9.73, "volume": 117695.0}, {"date": "2021-08-23", "close": 9.7, "volume": 210069.0}, {"date": "2021-08-24", "close": 9.73, "volume": 102681.0}, {"date": "2021-08-25", "close": 9.73, "volume": 165246.0}, {"date": "2021-08-26", "close": 9.74, "volume": 103342.0}, {"date": "2021-08-27", "close": 9.75, "volume": 93186.0}, {"date": "2021-08-30", "close": 9.71, "volume": 225006.0}, {"date": "2021-08-31", "close": 9.73, "volume": 75084.0}, {"date": "2021-09-01", "close": 9.74, "volume": 273737.0}, {"date": "2021-09-02", "close": 9.74, "volume": 108970.0}, {"date": "2021-09-03", "close": 9.75, "volume": 124467.0}, {"date": "2021-09-07", "close": 9.74, "volume": 1126986.0}, {"date": "2021-09-08", "close": 9.74, "volume": 240052.0}, {"date": "2021-09-09", "close": 9.75, "volume": 341263.0}, {"date": "2021-09-10", "close": 9.75, "volume": 18983.0}, {"date": "2021-09-13", "close": 9.76, "volume": 49855.0}, {"date": "2021-09-14", "close": 9.77, "volume": 185307.0}, {"date": "2021-09-15", "close": 9.77, "volume": 88208.0}, {"date": "2021-09-16", "close": 9.785, "volume": 66966.0}, {"date": "2021-09-17", "close": 9.775, "volume": 25002.0}, {"date": "2021-09-20", "close": 9.775, "volume": 195904.0}, {"date": "2021-09-21", "close": 9.77, "volume": 24945.0}, {"date": "2021-09-22", "close": 9.76, "volume": 238911.0}, {"date": "2021-09-23", "close": 9.78, "volume": 20513.0}, {"date": "2021-09-24", "close": 9.78, "volume": 286578.0}, {"date": "2021-09-27", "close": 9.79, "volume": 41704.0}, {"date": "2021-09-28", "close": 9.79, "volume": 48205.0}, {"date": "2021-09-29", "close": 9.81, "volume": 114540.0}, {"date": "2021-09-30", "close": 9.76, "volume": 368951.0}, {"date": "2021-10-01", "close": 9.77, "volume": 187034.0}, {"date": "2021-10-04", "close": 9.78, "volume": 28919.0}, {"date": "2021-10-05", "close": 9.8, "volume": 83696.0}, {"date": "2021-10-06", "close": 9.8, "volume": 50647.0}, {"date": "2021-10-07", "close": 9.79, "volume": 3923576.0}, {"date": "2021-10-08", "close": 9.8, "volume": 3960565.0}, {"date": "2021-10-11", "close": 9.79, "volume": 35603.0}, {"date": "2021-10-12", "close": 9.8, "volume": 38219.0}, {"date": "2021-10-13", "close": 9.8, "volume": 24405.0}, {"date": "2021-10-14", "close": 9.82, "volume": 303739.0}, {"date": "2021-10-15", "close": 9.81, "volume": 60199.0}, {"date": "2021-10-18", "close": 9.8, "volume": 67859.0}, {"date": "2021-10-19", "close": 9.81, "volume": 684545.0}, {"date": "2021-10-20", "close": 9.8, "volume": 13864.0}, {"date": "2021-10-21", "close": 9.81, "volume": 20453.0}, {"date": "2021-10-22", "close": 9.81, "volume": 191993.0}, {"date": "2021-10-25", "close": 9.805, "volume": 122895.0}, {"date": "2021-10-26", "close": 9.81, "volume": 586561.0}, {"date": "2021-10-27", "close": 9.8, "volume": 233513.0}, {"date": "2021-10-28", "close": 9.82, "volume": 75277.0}, {"date": "2021-10-29", "close": 9.82, "volume": 175248.0}, {"date": "2021-11-01", "close": 9.81, "volume": 256776.0}, {"date": "2021-11-02", "close": 9.82, "volume": 143959.0}, {"date": "2021-11-03", "close": 9.83, "volume": 21178.0}, {"date": "2021-11-04", "close": 9.83, "volume": 26329.0}, {"date": "2021-11-05", "close": 9.83, "volume": 332538.0}, {"date": "2021-11-08", "close": 9.83, "volume": 48002.0}, {"date": "2021-11-09", "close": 9.82, "volume": 29738.0}, {"date": "2021-11-10", "close": 9.81, "volume": 2039711.0}, {"date": "2021-11-11", "close": 9.81, "volume": 154663.0}, {"date": "2021-11-12", "close": 9.84, "volume": 44016.0}, {"date": "2021-11-15", "close": 9.85, "volume": 91059.0}, {"date": "2021-11-16", "close": 9.83, "volume": 1404312.0}, {"date": "2021-11-17", "close": 9.85, "volume": 319042.0}, {"date": "2021-11-18", "close": 9.84, "volume": 569516.0}, {"date": "2021-11-19", "close": 9.85, "volume": 220940.0}, {"date": "2021-11-22", "close": 9.85, "volume": 599179.0}, {"date": "2021-11-23", "close": 9.85, "volume": 341968.0}, {"date": "2021-11-24", "close": 9.87, "volume": 163774.0}, {"date": "2021-11-26", "close": 9.87, "volume": 77564.0}, {"date": "2021-11-29", "close": 9.85, "volume": 90305.0}, {"date": "2021-11-30", "close": 9.84, "volume": 956618.0}, {"date": "2021-12-01", "close": 9.82, "volume": 243634.0}, {"date": "2021-12-02", "close": 9.84, "volume": 107924.0}, {"date": "2021-12-03", "close": 9.93, "volume": 19852360.0}, {"date": "2021-12-06", "close": 9.9, "volume": 2366299.0}, {"date": "2021-12-07", "close": 9.9, "volume": 3458754.0}, {"date": "2021-12-08", "close": 9.92, "volume": 4771098.0}, {"date": "2021-12-09", "close": 9.94, "volume": 1067861.0}, {"date": "2021-12-10", "close": 9.87, "volume": 607402.0}, {"date": "2021-12-13", "close": 9.87, "volume": 227883.0}, {"date": "2021-12-14", "close": 9.88, "volume": 855128.0}, {"date": "2021-12-15", "close": 9.88, "volume": 142024.0}, {"date": "2021-12-16", "close": 9.85, "volume": 115554.0}, {"date": "2021-12-17", "close": 9.87, "volume": 104298.0}, {"date": "2021-12-20", "close": 9.86, "volume": 144856.0}, {"date": "2021-12-21", "close": 9.86, "volume": 293244.0}, {"date": "2021-12-22", "close": 9.94, "volume": 124178.0}, {"date": "2021-12-23", "close": 9.9, "volume": 29489.0}, {"date": "2021-12-27", "close": 9.88, "volume": 315588.0}, {"date": "2021-12-28", "close": 9.88, "volume": 48265.0}, {"date": "2021-12-29", "close": 9.88, "volume": 400974.0}, {"date": "2021-12-30", "close": 9.86, "volume": 86117.0}, {"date": "2021-12-31", "close": 9.87, "volume": 28565.0}, {"date": "2022-01-03", "close": 9.87, "volume": 159184.0}, {"date": "2022-01-04", "close": 9.88, "volume": 159207.0}, {"date": "2022-01-05", "close": 9.86, "volume": 157714.0}, {"date": "2022-01-06", "close": 9.87, "volume": 450309.0}, {"date": "2022-01-07", "close": 9.86, "volume": 14009.0}, {"date": "2022-01-10", "close": 9.86, "volume": 55781.0}, {"date": "2022-01-11", "close": 9.85, "volume": 84905.0}, {"date": "2022-01-12", "close": 9.9, "volume": 112657.0}, {"date": "2022-01-13", "close": 9.91, "volume": 1713109.0}, {"date": "2022-01-14", "close": 9.93, "volume": 71816.0}, {"date": "2022-01-18", "close": 9.93, "volume": 773581.0}, {"date": "2022-01-19", "close": 9.91, "volume": 445315.0}, {"date": "2022-01-20", "close": 9.93, "volume": 396413.0}, {"date": "2022-01-21", "close": 9.92, "volume": 309660.0}, {"date": "2022-01-24", "close": 9.9, "volume": 213221.0}, {"date": "2022-01-25", "close": 9.89, "volume": 988398.0}, {"date": "2022-01-26", "close": 9.87, "volume": 41648.0}, {"date": "2022-01-27", "close": 9.9, "volume": 65645.0}, {"date": "2022-01-28", "close": 9.89, "volume": 66115.0}, {"date": "2022-01-31", "close": 9.89, "volume": 475828.0}, {"date": "2022-02-01", "close": 9.9, "volume": 314979.0}, {"date": "2022-02-02", "close": 9.9, "volume": 42376.0}, {"date": "2022-02-03", "close": 9.89, "volume": 246184.0}, {"date": "2022-02-04", "close": 9.88, "volume": 18357.0}, {"date": "2022-02-07", "close": 9.89, "volume": 284837.0}, {"date": "2022-02-08", "close": 9.88, "volume": 50512.0}, {"date": "2022-02-09", "close": 9.87, "volume": 31585.0}, {"date": "2022-02-10", "close": 9.89, "volume": 174476.0}, {"date": "2022-02-11", "close": 9.88, "volume": 148321.0}, {"date": "2022-02-14", "close": 9.88, "volume": 82544.0}, {"date": "2022-02-15", "close": 9.9, "volume": 1208666.0}, {"date": "2022-02-16", "close": 9.89, "volume": 51983.0}, {"date": "2022-02-17", "close": 9.885, "volume": 77251.0}, {"date": "2022-02-18", "close": 9.89, "volume": 306788.0}, {"date": "2022-02-22", "close": 9.89, "volume": 61950.0}, {"date": "2022-02-23", "close": 9.89, "volume": 91449.0}, {"date": "2022-02-24", "close": 9.88, "volume": 222898.0}, {"date": "2022-02-25", "close": 9.89, "volume": 326671.0}, {"date": "2022-02-28", "close": 9.9, "volume": 22719.0}, {"date": "2022-03-01", "close": 9.9, "volume": 63534.0}, {"date": "2022-03-02", "close": 9.9, "volume": 289483.0}, {"date": "2022-03-03", "close": 9.91, "volume": 294085.0}, {"date": "2022-03-04", "close": 9.905, "volume": 63146.0}, {"date": "2022-03-07", "close": 9.89, "volume": 760357.0}, {"date": "2022-03-08", "close": 9.88, "volume": 2176341.0}, {"date": "2022-03-09", "close": 9.89, "volume": 234773.0}, {"date": "2022-03-10", "close": 9.88, "volume": 89204.0}, {"date": "2022-03-11", "close": 9.89, "volume": 22602.0}, {"date": "2022-03-14", "close": 9.89, "volume": 2529982.0}, {"date": "2022-03-15", "close": 9.89, "volume": 29881.0}, {"date": "2022-03-16", "close": 9.9, "volume": 80197.0}, {"date": "2022-03-17", "close": 9.89, "volume": 298119.0}, {"date": "2022-03-18", "close": 9.9, "volume": 123674.0}, {"date": "2022-03-21", "close": 9.9, "volume": 57867.0}, {"date": "2022-03-22", "close": 9.9, "volume": 238754.0}, {"date": "2022-03-23", "close": 9.93, "volume": 274668.0}, {"date": "2022-03-24", "close": 9.92, "volume": 218268.0}, {"date": "2022-03-25", "close": 9.92, "volume": 48384.0}, {"date": "2022-03-28", "close": 9.92, "volume": 28870.0}, {"date": "2022-03-29", "close": 9.95, "volume": 1612091.0}, {"date": "2022-03-30", "close": 9.98, "volume": 3361667.0}, {"date": "2022-03-31", "close": 9.95, "volume": 711872.0}, {"date": "2022-04-01", "close": 9.96, "volume": 322342.0}, {"date": "2022-04-04", "close": 9.94, "volume": 296039.0}, {"date": "2022-04-05", "close": 9.95, "volume": 1676084.0}, {"date": "2022-04-06", "close": 9.95, "volume": 723362.0}, {"date": "2022-04-07", "close": 9.95, "volume": 3990054.0}, {"date": "2022-04-08", "close": 9.97, "volume": 1136646.0}, {"date": "2022-04-11", "close": 9.97, "volume": 534628.0}, {"date": "2022-04-12", "close": 9.97, "volume": 1093198.0}, {"date": "2022-04-13", "close": 9.97, "volume": 751806.0}, {"date": "2022-04-14", "close": 9.98, "volume": 227729.0}, {"date": "2022-04-18", "close": 9.98, "volume": 5461621.0}, {"date": "2022-04-19", "close": 9.98, "volume": 884382.0}, {"date": "2022-04-20", "close": 9.99, "volume": 655155.0}, {"date": "2022-04-21", "close": 9.99, "volume": 2418872.0}, {"date": "2022-04-22", "close": 9.99, "volume": 511437.0}, {"date": "2022-04-25", "close": 9.98, "volume": 141210.0}, {"date": "2022-04-26", "close": 9.99, "volume": 903735.0}, {"date": "2022-04-27", "close": 9.98, "volume": 134283.0}, {"date": "2022-04-28", "close": 10.0, "volume": 167711.0}, {"date": "2022-04-29", "close": 9.99, "volume": 68893.0}, {"date": "2022-05-02", "close": 9.99, "volume": 4383906.0}, {"date": "2022-05-03", "close": 9.98, "volume": 333599.0}, {"date": "2022-05-04", "close": 9.96, "volume": 361561.0}, {"date": "2022-05-05", "close": 9.99, "volume": 689200.0}, {"date": "2022-05-06", "close": 9.98, "volume": 353433.0}, {"date": "2022-05-09", "close": 9.97, "volume": 431569.0}, {"date": "2022-05-10", "close": 9.96, "volume": 199637.0}, {"date": "2022-05-11", "close": 9.96, "volume": 1159748.0}, {"date": "2022-05-12", "close": 9.96, "volume": 1142065.0}, {"date": "2022-05-13", "close": 9.96, "volume": 4112901.0}, {"date": "2022-05-16", "close": 9.98, "volume": 1687582.0}, {"date": "2022-05-17", "close": 9.97, "volume": 456928.0}, {"date": "2022-05-18", "close": 9.98, "volume": 2057361.0}, {"date": "2022-05-19", "close": 9.97, "volume": 2353523.0}, {"date": "2022-05-20", "close": 9.7, "volume": 946654.0}, {"date": "2022-05-23", "close": 9.8, "volume": 1133179.0}, {"date": "2022-05-24", "close": 7.61, "volume": 3053005.0}, {"date": "2022-05-25", "close": 7.94, "volume": 1265489.0}, {"date": "2022-05-26", "close": 7.55, "volume": 1200217.0}, {"date": "2022-05-27", "close": 7.39, "volume": 1080801.0}, {"date": "2022-05-31", "close": 8.37, "volume": 583554.0}, {"date": "2022-06-01", "close": 8.75, "volume": 409735.0}, {"date": "2022-06-02", "close": 8.77, "volume": 186333.0}, {"date": "2022-06-03", "close": 8.09, "volume": 310061.0}, {"date": "2022-06-06", "close": 8.66, "volume": 215565.0}, {"date": "2022-06-07", "close": 7.74, "volume": 314709.0}, {"date": "2022-06-08", "close": 7.69, "volume": 234082.0}, {"date": "2022-06-09", "close": 7.26, "volume": 332304.0}, {"date": "2022-06-10", "close": 6.99, "volume": 243129.0}, {"date": "2022-06-13", "close": 6.31, "volume": 314810.0}, {"date": "2022-06-14", "close": 6.25, "volume": 178273.0}, {"date": "2022-06-15", "close": 6.53, "volume": 301229.0}, {"date": "2022-06-16", "close": 6.16, "volume": 283220.0}, {"date": "2022-06-17", "close": 6.79, "volume": 270340.0}, {"date": "2022-06-21", "close": 6.75, "volume": 214128.0}, {"date": "2022-06-22", "close": 6.05, "volume": 332464.0}, {"date": "2022-06-23", "close": 6.16, "volume": 270799.0}, {"date": "2022-06-24", "close": 6.4, "volume": 307099.0}, {"date": "2022-06-27", "close": 6.02, "volume": 212743.0}, {"date": "2022-06-28", "close": 6.57, "volume": 290748.0}, {"date": "2022-06-29", "close": 6.11, "volume": 228529.0}, {"date": "2022-06-30", "close": 6.31, "volume": 157552.0}, {"date": "2022-07-01", "close": 6.12, "volume": 74775.0}, {"date": "2022-07-05", "close": 6.13, "volume": 150596.0}, {"date": "2022-07-06", "close": 6.15, "volume": 86337.0}, {"date": "2022-07-07", "close": 6.24, "volume": 81161.0}, {"date": "2022-07-08", "close": 6.02, "volume": 379661.0}, {"date": "2022-07-11", "close": 5.52, "volume": 200927.0}, {"date": "2022-07-12", "close": 5.61, "volume": 146381.0}, {"date": "2022-07-13", "close": 5.79, "volume": 109156.0}, {"date": "2022-07-14", "close": 5.89, "volume": 123988.0}, {"date": "2022-07-15", "close": 5.84, "volume": 159172.0}, {"date": "2022-07-18", "close": 5.62, "volume": 167185.0}, {"date": "2022-07-19", "close": 5.58, "volume": 251638.0}, {"date": "2022-07-20", "close": 5.6, "volume": 79777.0}, {"date": "2022-07-21", "close": 5.55, "volume": 127236.0}, {"date": "2022-07-22", "close": 5.71, "volume": 55367.0}, {"date": "2022-07-25", "close": 5.66, "volume": 62762.0}, {"date": "2022-07-26", "close": 5.7, "volume": 54464.0}, {"date": "2022-07-27", "close": 6.12, "volume": 93867.0}, {"date": "2022-07-28", "close": 7.02, "volume": 316274.0}, {"date": "2022-07-29", "close": 6.95, "volume": 227131.0}, {"date": "2022-08-01", "close": 6.79, "volume": 48474.0}, {"date": "2022-08-02", "close": 6.9, "volume": 213495.0}, {"date": "2022-08-03", "close": 6.82, "volume": 82966.0}, {"date": "2022-08-04", "close": 6.75, "volume": 81181.0}, {"date": "2022-08-05", "close": 6.78, "volume": 101438.0}, {"date": "2022-08-08", "close": 7.44, "volume": 120654.0}, {"date": "2022-08-09", "close": 7.55, "volume": 235028.0}, {"date": "2022-08-10", "close": 7.57, "volume": 71388.0}, {"date": "2022-08-11", "close": 7.68, "volume": 245525.0}, {"date": "2022-08-12", "close": 7.93, "volume": 241905.0}, {"date": "2022-08-15", "close": 7.63, "volume": 101614.0}, {"date": "2022-08-16", "close": 7.5, "volume": 62331.0}, {"date": "2022-08-17", "close": 7.32, "volume": 39147.0}, {"date": "2022-08-18", "close": 7.25, "volume": 44490.0}, {"date": "2022-08-19", "close": 7.2, "volume": 66606.0}, {"date": "2022-08-22", "close": 7.12, "volume": 113514.0}, {"date": "2022-08-23", "close": 7.44, "volume": 100169.0}, {"date": "2022-08-24", "close": 7.67, "volume": 79450.0}, {"date": "2022-08-25", "close": 7.31, "volume": 41666.0}, {"date": "2022-08-26", "close": 7.27, "volume": 46920.0}, {"date": "2022-08-29", "close": 7.35, "volume": 34161.0}, {"date": "2022-08-30", "close": 7.36, "volume": 84204.0}, {"date": "2022-08-31", "close": 7.37, "volume": 52052.0}, {"date": "2022-09-01", "close": 7.86, "volume": 50303.0}, {"date": "2022-09-02", "close": 7.6, "volume": 53440.0}, {"date": "2022-09-06", "close": 7.82, "volume": 58606.0}, {"date": "2022-09-07", "close": 7.94, "volume": 34658.0}, {"date": "2022-09-08", "close": 8.21, "volume": 81669.0}, {"date": "2022-09-09", "close": 7.53, "volume": 339239.0}, {"date": "2022-09-12", "close": 7.24, "volume": 80526.0}, {"date": "2022-09-13", "close": 7.12, "volume": 67133.0}, {"date": "2022-09-14", "close": 7.1, "volume": 90527.0}, {"date": "2022-09-15", "close": 6.75, "volume": 78937.0}, {"date": "2022-09-16", "close": 6.58, "volume": 577814.0}, {"date": "2022-09-19", "close": 6.49, "volume": 109028.0}, {"date": "2022-09-20", "close": 6.58, "volume": 68662.0}, {"date": "2022-09-21", "close": 6.23, "volume": 89809.0}, {"date": "2022-09-22", "close": 6.08, "volume": 99442.0}, {"date": "2022-09-23", "close": 5.9, "volume": 125619.0}, {"date": "2022-09-26", "close": 5.75, "volume": 79703.0}, {"date": "2022-09-27", "close": 5.48, "volume": 120530.0}, {"date": "2022-09-28", "close": 5.83, "volume": 119485.0}, {"date": "2022-09-29", "close": 5.57, "volume": 281160.0}, {"date": "2022-09-30", "close": 5.66, "volume": 150249.0}, {"date": "2022-10-03", "close": 5.28, "volume": 198078.0}, {"date": "2022-10-04", "close": 5.35, "volume": 331615.0}, {"date": "2022-10-05", "close": 5.39, "volume": 128488.0}, {"date": "2022-10-06", "close": 5.45, "volume": 161456.0}, {"date": "2022-10-07", "close": 5.6, "volume": 89805.0}, {"date": "2022-10-10", "close": 5.53, "volume": 84602.0}, {"date": "2022-10-11", "close": 5.35, "volume": 101494.0}, {"date": "2022-10-12", "close": 5.43, "volume": 61206.0}, {"date": "2022-10-13", "close": 5.52, "volume": 554191.0}, {"date": "2022-10-14", "close": 5.49, "volume": 100219.0}, {"date": "2022-10-17", "close": 5.72, "volume": 119834.0}, {"date": "2022-10-18", "close": 5.6, "volume": 343162.0}, {"date": "2022-10-19", "close": 5.43, "volume": 192959.0}, {"date": "2022-10-20", "close": 5.64, "volume": 292164.0}, {"date": "2022-10-21", "close": 5.79, "volume": 76226.0}, {"date": "2022-10-24", "close": 5.83, "volume": 47631.0}, {"date": "2022-10-25", "close": 5.81, "volume": 96200.0}, {"date": "2022-10-26", "close": 5.71, "volume": 70365.0}, {"date": "2022-10-27", "close": 5.7, "volume": 85051.0}, {"date": "2022-10-28", "close": 5.7, "volume": 75884.0}, {"date": "2022-10-31", "close": 5.54, "volume": 143550.0}, {"date": "2022-11-01", "close": 5.61, "volume": 208113.0}, {"date": "2022-11-02", "close": 5.48, "volume": 43592.0}, {"date": "2022-11-03", "close": 5.67, "volume": 42807.0}, {"date": "2022-11-04", "close": 5.66, "volume": 96021.0}, {"date": "2022-11-07", "close": 5.48, "volume": 43785.0}, {"date": "2022-11-08", "close": 5.6, "volume": 147636.0}, {"date": "2022-11-09", "close": 5.37, "volume": 52032.0}, {"date": "2022-11-10", "close": 5.36, "volume": 226328.0}, {"date": "2022-11-11", "close": 4.96, "volume": 380852.0}, {"date": "2022-11-14", "close": 4.82, "volume": 145352.0}, {"date": "2022-11-15", "close": 4.62, "volume": 232242.0}, {"date": "2022-11-16", "close": 4.44, "volume": 90497.0}, {"date": "2022-11-17", "close": 4.4, "volume": 62128.0}, {"date": "2022-11-18", "close": 4.58, "volume": 164887.0}, {"date": "2022-11-21", "close": 4.7, "volume": 161117.0}, {"date": "2022-11-22", "close": 4.71, "volume": 154700.0}, {"date": "2022-11-23", "close": 4.97, "volume": 181091.0}, {"date": "2022-11-25", "close": 4.94, "volume": 35069.0}, {"date": "2022-11-28", "close": 4.88, "volume": 94176.0}, {"date": "2022-11-29", "close": 4.95, "volume": 75864.0}, {"date": "2022-11-30", "close": 4.97, "volume": 146395.0}, {"date": "2022-12-01", "close": 5.15, "volume": 97387.0}, {"date": "2022-12-02", "close": 5.28, "volume": 186718.0}, {"date": "2022-12-05", "close": 5.55, "volume": 207680.0}, {"date": "2022-12-06", "close": 5.43, "volume": 149716.0}, {"date": "2022-12-07", "close": 5.45, "volume": 207938.0}, {"date": "2022-12-08", "close": 5.36, "volume": 176060.0}, {"date": "2022-12-09", "close": 5.36, "volume": 105285.0}, {"date": "2022-12-12", "close": 5.29, "volume": 66080.0}, {"date": "2022-12-13", "close": 5.33, "volume": 136871.0}, {"date": "2022-12-14", "close": 5.5, "volume": 512261.0}, {"date": "2022-12-15", "close": 5.92, "volume": 560311.0}, {"date": "2022-12-16", "close": 6.28, "volume": 1135977.0}, {"date": "2022-12-19", "close": 6.2, "volume": 488823.0}, {"date": "2022-12-20", "close": 6.2, "volume": 421929.0}, {"date": "2022-12-21", "close": 6.3, "volume": 126745.0}, {"date": "2022-12-22", "close": 6.2, "volume": 204811.0}, {"date": "2022-12-23", "close": 6.45, "volume": 134435.0}, {"date": "2022-12-27", "close": 6.51, "volume": 89316.0}, {"date": "2022-12-28", "close": 6.53, "volume": 101421.0}, {"date": "2022-12-29", "close": 6.64, "volume": 225481.0}, {"date": "2022-12-30", "close": 6.75, "volume": 88137.0}, {"date": "2023-01-03", "close": 6.92, "volume": 167259.0}, {"date": "2023-01-04", "close": 7.13, "volume": 175229.0}, {"date": "2023-01-05", "close": 7.16, "volume": 104024.0}, {"date": "2023-01-06", "close": 7.07, "volume": 67819.0}, {"date": "2023-01-09", "close": 6.67, "volume": 133753.0}, {"date": "2023-01-10", "close": 6.33, "volume": 139668.0}, {"date": "2023-01-11", "close": 6.21, "volume": 137739.0}, {"date": "2023-01-12", "close": 6.29, "volume": 69609.0}, {"date": "2023-01-13", "close": 6.56, "volume": 47852.0}, {"date": "2023-01-17", "close": 6.41, "volume": 56850.0}, {"date": "2023-01-18", "close": 6.66, "volume": 100188.0}, {"date": "2023-01-19", "close": 6.6, "volume": 50084.0}, {"date": "2023-01-20", "close": 6.74, "volume": 83188.0}, {"date": "2023-01-23", "close": 6.89, "volume": 189926.0}, {"date": "2023-01-24", "close": 7.12, "volume": 47303.0}, {"date": "2023-01-25", "close": 7.18, "volume": 55807.0}, {"date": "2023-01-26", "close": 7.11, "volume": 39853.0}, {"date": "2023-01-27", "close": 7.18, "volume": 62674.0}, {"date": "2023-01-30", "close": 7.05, "volume": 22867.0}, {"date": "2023-01-31", "close": 7.07, "volume": 64434.0}, {"date": "2023-02-01", "close": 7.4, "volume": 52796.0}, {"date": "2023-02-02", "close": 7.34, "volume": 43763.0}, {"date": "2023-02-03", "close": 7.25, "volume": 47394.0}, {"date": "2023-02-06", "close": 7.24, "volume": 150187.0}, {"date": "2023-02-07", "close": 7.36, "volume": 40075.0}, {"date": "2023-02-08", "close": 7.41, "volume": 50600.0}, {"date": "2023-02-09", "close": 7.36, "volume": 18627.0}, {"date": "2023-02-10", "close": 7.38, "volume": 43308.0}, {"date": "2023-02-13", "close": 7.3, "volume": 39453.0}, {"date": "2023-02-14", "close": 7.24, "volume": 55766.0}, {"date": "2023-02-15", "close": 7.36, "volume": 315169.0}, {"date": "2023-02-16", "close": 7.2, "volume": 59406.0}, {"date": "2023-02-17", "close": 7.08, "volume": 198284.0}, {"date": "2023-02-21", "close": 6.97, "volume": 109091.0}, {"date": "2023-02-22", "close": 7.03, "volume": 32633.0}, {"date": "2023-02-23", "close": 7.06, "volume": 14690.0}, {"date": "2023-02-24", "close": 7.05, "volume": 16769.0}, {"date": "2023-02-27", "close": 7.12, "volume": 81052.0}, {"date": "2023-02-28", "close": 7.19, "volume": 46686.0}, {"date": "2023-03-01", "close": 7.29, "volume": 376374.0}, {"date": "2023-03-02", "close": 7.55, "volume": 61404.0}, {"date": "2023-03-03", "close": 7.3, "volume": 116904.0}, {"date": "2023-03-06", "close": 7.32, "volume": 93682.0}, {"date": "2023-03-07", "close": 7.12, "volume": 106663.0}, {"date": "2023-03-08", "close": 7.0, "volume": 109708.0}, {"date": "2023-03-09", "close": 6.83, "volume": 125276.0}, {"date": "2023-03-10", "close": 6.38, "volume": 328539.0}, {"date": "2023-03-13", "close": 6.19, "volume": 153561.0}, {"date": "2023-03-14", "close": 6.14, "volume": 117583.0}, {"date": "2023-03-15", "close": 6.02, "volume": 91683.0}, {"date": "2023-03-16", "close": 6.0, "volume": 79107.0}, {"date": "2023-03-17", "close": 5.78, "volume": 280538.0}, {"date": "2023-03-20", "close": 6.12, "volume": 105055.0}, {"date": "2023-03-21", "close": 6.59, "volume": 116609.0}, {"date": "2023-03-22", "close": 6.77, "volume": 63340.0}, {"date": "2023-03-23", "close": 6.58, "volume": 53521.0}, {"date": "2023-03-24", "close": 6.23, "volume": 49982.0}, {"date": "2023-03-27", "close": 6.14, "volume": 21585.0}, {"date": "2023-03-28", "close": 6.28, "volume": 44460.0}, {"date": "2023-03-29", "close": 6.61, "volume": 85923.0}, {"date": "2023-03-30", "close": 6.47, "volume": 56372.0}, {"date": "2023-03-31", "close": 6.63, "volume": 91250.0}, {"date": "2023-04-03", "close": 6.65, "volume": 49590.0}, {"date": "2023-04-04", "close": 6.68, "volume": 70918.0}, {"date": "2023-04-05", "close": 6.59, "volume": 36396.0}, {"date": "2023-04-06", "close": 6.7, "volume": 47051.0}, {"date": "2023-04-10", "close": 6.74, "volume": 51595.0}, {"date": "2023-04-11", "close": 6.68, "volume": 38332.0}, {"date": "2023-04-12", "close": 6.52, "volume": 16466.0}, {"date": "2023-04-13", "close": 6.58, "volume": 27218.0}, {"date": "2023-04-14", "close": 6.68, "volume": 38506.0}, {"date": "2023-04-17", "close": 6.63, "volume": 19870.0}, {"date": "2023-04-18", "close": 6.54, "volume": 36499.0}, {"date": "2023-04-19", "close": 6.33, "volume": 49530.0}, {"date": "2023-04-20", "close": 6.41, "volume": 25577.0}, {"date": "2023-04-21", "close": 6.63, "volume": 40995.0}, {"date": "2023-04-24", "close": 6.58, "volume": 40740.0}, {"date": "2023-04-25", "close": 6.0, "volume": 87763.0}, {"date": "2023-04-26", "close": 6.06, "volume": 38420.0}, {"date": "2023-04-27", "close": 6.12, "volume": 53705.0}, {"date": "2023-04-28", "close": 6.15, "volume": 35211.0}, {"date": "2023-05-01", "close": 5.6, "volume": 45604.0}, {"date": "2023-05-02", "close": 5.98, "volume": 132787.0}, {"date": "2023-05-03", "close": 5.79, "volume": 41388.0}, {"date": "2023-05-04", "close": 5.91, "volume": 38146.0}, {"date": "2023-05-05", "close": 5.75, "volume": 66699.0}, {"date": "2023-05-08", "close": 5.64, "volume": 100025.0}, {"date": "2023-05-09", "close": 6.15, "volume": 55543.0}, {"date": "2023-05-10", "close": 6.13, "volume": 55009.0}, {"date": "2023-05-11", "close": 6.1, "volume": 52275.0}, {"date": "2023-05-12", "close": 6.13, "volume": 47065.0}, {"date": "2023-05-15", "close": 6.1, "volume": 35867.0}, {"date": "2023-05-16", "close": 6.25, "volume": 39365.0}, {"date": "2023-05-17", "close": 6.33, "volume": 47374.0}, {"date": "2023-05-18", "close": 6.27, "volume": 41338.0}, {"date": "2023-05-19", "close": 6.1, "volume": 31214.0}, {"date": "2023-05-22", "close": 6.99, "volume": 168913.0}, {"date": "2023-05-23", "close": 6.79, "volume": 99844.0}, {"date": "2023-05-24", "close": 6.99, "volume": 67611.0}, {"date": "2023-05-25", "close": 7.05, "volume": 66895.0}, {"date": "2023-05-26", "close": 7.27, "volume": 71735.0}, {"date": "2023-05-30", "close": 6.97, "volume": 72582.0}, {"date": "2023-05-31", "close": 7.17, "volume": 93482.0}, {"date": "2023-06-01", "close": 7.46, "volume": 240541.0}, {"date": "2023-06-02", "close": 7.68, "volume": 199570.0}, {"date": "2023-06-05", "close": 7.96, "volume": 195042.0}, {"date": "2023-06-06", "close": 7.84, "volume": 165850.0}, {"date": "2023-06-07", "close": 7.68, "volume": 105744.0}, {"date": "2023-06-08", "close": 7.87, "volume": 138233.0}, {"date": "2023-06-09", "close": 7.94, "volume": 264672.0}, {"date": "2023-06-12", "close": 7.96, "volume": 209720.0}, {"date": "2023-06-13", "close": 7.63, "volume": 203585.0}, {"date": "2023-06-14", "close": 7.4, "volume": 283847.0}, {"date": "2023-06-15", "close": 7.25, "volume": 326001.0}, {"date": "2023-06-16", "close": 7.02, "volume": 330068.0}, {"date": "2023-06-20", "close": 7.59, "volume": 312295.0}, {"date": "2023-06-21", "close": 7.73, "volume": 271557.0}, {"date": "2023-06-22", "close": 7.91, "volume": 194614.0}, {"date": "2023-06-23", "close": 7.87, "volume": 4359403.0}, {"date": "2023-06-26", "close": 7.57, "volume": 249328.0}, {"date": "2023-06-27", "close": 7.33, "volume": 148933.0}, {"date": "2023-06-28", "close": 7.5, "volume": 135707.0}, {"date": "2023-06-29", "close": 7.33, "volume": 98918.0}, {"date": "2023-06-30", "close": 7.23, "volume": 153639.0}, {"date": "2023-07-03", "close": 7.13, "volume": 72672.0}, {"date": "2023-07-05", "close": 7.16, "volume": 167272.0}, {"date": "2023-07-06", "close": 7.11, "volume": 151339.0}, {"date": "2023-07-07", "close": 7.22, "volume": 118006.0}, {"date": "2023-07-10", "close": 7.11, "volume": 205261.0}, {"date": "2023-07-11", "close": 7.13, "volume": 82207.0}, {"date": "2023-07-12", "close": 7.06, "volume": 84105.0}, {"date": "2023-07-13", "close": 7.05, "volume": 110834.0}, {"date": "2023-07-14", "close": 7.14, "volume": 98889.0}, {"date": "2023-07-17", "close": 7.3, "volume": 124276.0}, {"date": "2023-07-18", "close": 7.3, "volume": 168410.0}, {"date": "2023-07-19", "close": 7.07, "volume": 92979.0}, {"date": "2023-07-20", "close": 7.14, "volume": 157695.0}, {"date": "2023-07-21", "close": 7.11, "volume": 147191.0}, {"date": "2023-07-24", "close": 7.12, "volume": 98073.0}, {"date": "2023-07-25", "close": 6.9, "volume": 160113.0}, {"date": "2023-07-26", "close": 6.7, "volume": 146099.0}, {"date": "2023-07-27", "close": 6.76, "volume": 216791.0}, {"date": "2023-07-28", "close": 6.71, "volume": 166214.0}, {"date": "2023-07-31", "close": 7.04, "volume": 156556.0}, {"date": "2023-08-01", "close": 6.94, "volume": 122547.0}, {"date": "2023-08-02", "close": 6.6, "volume": 158904.0}, {"date": "2023-08-03", "close": 6.43, "volume": 113672.0}, {"date": "2023-08-04", "close": 6.57, "volume": 190717.0}, {"date": "2023-08-07", "close": 6.79, "volume": 165915.0}, {"date": "2023-08-08", "close": 6.72, "volume": 119113.0}, {"date": "2023-08-09", "close": 6.37, "volume": 207701.0}, {"date": "2023-08-10", "close": 6.85, "volume": 609710.0}, {"date": "2023-08-11", "close": 7.05, "volume": 359392.0}, {"date": "2023-08-14", "close": 6.88, "volume": 225736.0}, {"date": "2023-08-15", "close": 6.77, "volume": 108134.0}, {"date": "2023-08-16", "close": 6.55, "volume": 134117.0}, {"date": "2023-08-17", "close": 6.26, "volume": 132732.0}, {"date": "2023-08-18", "close": 6.23, "volume": 130366.0}, {"date": "2023-08-21", "close": 6.41, "volume": 166458.0}, {"date": "2023-08-22", "close": 6.51, "volume": 104577.0}, {"date": "2023-08-23", "close": 6.73, "volume": 135247.0}, {"date": "2023-08-24", "close": 6.51, "volume": 96906.0}, {"date": "2023-08-25", "close": 6.55, "volume": 123717.0}, {"date": "2023-08-28", "close": 6.51, "volume": 102185.0}, {"date": "2023-08-29", "close": 6.67, "volume": 169669.0}, {"date": "2023-08-30", "close": 6.97, "volume": 342787.0}, {"date": "2023-08-31", "close": 6.75, "volume": 229755.0}, {"date": "2023-09-01", "close": 6.65, "volume": 120947.0}, {"date": "2023-09-05", "close": 6.05, "volume": 363507.0}, {"date": "2023-09-06", "close": 5.96, "volume": 259492.0}, {"date": "2023-09-07", "close": 5.63, "volume": 367577.0}, {"date": "2023-09-08", "close": 5.52, "volume": 271588.0}, {"date": "2023-09-11", "close": 5.51, "volume": 289658.0}, {"date": "2023-09-12", "close": 5.47, "volume": 230139.0}, {"date": "2023-09-13", "close": 5.08, "volume": 745233.0}, {"date": "2023-09-14", "close": 5.32, "volume": 703442.0}, {"date": "2023-09-15", "close": 5.79, "volume": 2582532.0}, {"date": "2023-09-18", "close": 5.76, "volume": 678809.0}, {"date": "2023-09-19", "close": 5.73, "volume": 543065.0}, {"date": "2023-09-20", "close": 5.5, "volume": 203185.0}, {"date": "2023-09-21", "close": 5.4, "volume": 146195.0}, {"date": "2023-09-22", "close": 5.47, "volume": 189612.0}, {"date": "2023-09-25", "close": 5.35, "volume": 99638.0}, {"date": "2023-09-26", "close": 5.3, "volume": 127806.0}, {"date": "2023-09-27", "close": 5.5, "volume": 413142.0}, {"date": "2023-09-28", "close": 5.48, "volume": 193078.0}, {"date": "2023-09-29", "close": 5.5, "volume": 190851.0}, {"date": "2023-10-02", "close": 5.54, "volume": 109703.0}, {"date": "2023-10-03", "close": 5.5, "volume": 123179.0}, {"date": "2023-10-04", "close": 5.48, "volume": 111762.0}, {"date": "2023-10-05", "close": 5.35, "volume": 185527.0}, {"date": "2023-10-06", "close": 5.46, "volume": 83151.0}, {"date": "2023-10-09", "close": 5.35, "volume": 159248.0}, {"date": "2023-10-10", "close": 5.42, "volume": 170308.0}, {"date": "2023-10-11", "close": 5.28, "volume": 107723.0}, {"date": "2023-10-12", "close": 5.4, "volume": 140877.0}, {"date": "2023-10-13", "close": 5.34, "volume": 93837.0}, {"date": "2023-10-16", "close": 5.31, "volume": 114818.0}, {"date": "2023-10-17", "close": 5.51, "volume": 187942.0}, {"date": "2023-10-18", "close": 5.46, "volume": 359607.0}, {"date": "2023-10-19", "close": 5.31, "volume": 171729.0}, {"date": "2023-10-20", "close": 5.39, "volume": 239604.0}, {"date": "2023-10-23", "close": 5.12, "volume": 94966.0}, {"date": "2023-10-24", "close": 5.14, "volume": 106640.0}, {"date": "2023-10-25", "close": 5.1, "volume": 123516.0}, {"date": "2023-10-26", "close": 4.97, "volume": 77748.0}, {"date": "2023-10-27", "close": 4.9, "volume": 135284.0}, {"date": "2023-10-30", "close": 5.02, "volume": 132341.0}, {"date": "2023-10-31", "close": 4.93, "volume": 93697.0}, {"date": "2023-11-01", "close": 4.88, "volume": 104028.0}, {"date": "2023-11-02", "close": 5.14, "volume": 234801.0}, {"date": "2023-11-03", "close": 5.44, "volume": 113521.0}, {"date": "2023-11-06", "close": 5.42, "volume": 175493.0}, {"date": "2023-11-07", "close": 5.55, "volume": 160730.0}, {"date": "2023-11-08", "close": 5.46, "volume": 125597.0}, {"date": "2023-11-09", "close": 5.22, "volume": 124904.0}, {"date": "2023-11-10", "close": 5.31, "volume": 110744.0}, {"date": "2023-11-13", "close": 5.19, "volume": 103392.0}, {"date": "2023-11-14", "close": 5.78, "volume": 176881.0}, {"date": "2023-11-15", "close": 5.62, "volume": 223072.0}, {"date": "2023-11-16", "close": 5.63, "volume": 123689.0}, {"date": "2023-11-17", "close": 5.67, "volume": 136281.0}, {"date": "2023-11-20", "close": 5.95, "volume": 137974.0}, {"date": "2023-11-21", "close": 6.08, "volume": 122751.0}, {"date": "2023-11-22", "close": 6.07, "volume": 94893.0}, {"date": "2023-11-24", "close": 6.05, "volume": 48272.0}, {"date": "2023-11-27", "close": 6.13, "volume": 81975.0}, {"date": "2023-11-28", "close": 6.09, "volume": 79758.0}, {"date": "2023-11-29", "close": 6.26, "volume": 138137.0}, {"date": "2023-11-30", "close": 6.22, "volume": 90694.0}, {"date": "2023-12-01", "close": 6.35, "volume": 179628.0}, {"date": "2023-12-04", "close": 6.21, "volume": 81769.0}, {"date": "2023-12-05", "close": 6.0, "volume": 129673.0}, {"date": "2023-12-06", "close": 6.1, "volume": 103048.0}, {"date": "2023-12-07", "close": 6.0, "volume": 150427.0}, {"date": "2023-12-08", "close": 6.06, "volume": 92407.0}, {"date": "2023-12-11", "close": 5.93, "volume": 79218.0}, {"date": "2023-12-12", "close": 5.92, "volume": 130587.0}, {"date": "2023-12-13", "close": 6.0, "volume": 216131.0}, {"date": "2023-12-14", "close": 6.17, "volume": 281965.0}, {"date": "2023-12-15", "close": 6.1, "volume": 430646.0}, {"date": "2023-12-18", "close": 6.15, "volume": 279718.0}, {"date": "2023-12-19", "close": 6.15, "volume": 280917.0}, {"date": "2023-12-20", "close": 6.09, "volume": 214737.0}, {"date": "2023-12-21", "close": 6.15, "volume": 203969.0}, {"date": "2023-12-22", "close": 6.19, "volume": 187122.0}, {"date": "2023-12-26", "close": 6.48, "volume": 166097.0}, {"date": "2023-12-27", "close": 6.67, "volume": 194725.0}, {"date": "2023-12-28", "close": 6.5, "volume": 118902.0}, {"date": "2023-12-29", "close": 6.45, "volume": 112658.0}, {"date": "2024-01-02", "close": 6.32, "volume": 128941.0}, {"date": "2024-01-03", "close": 6.15, "volume": 127489.0}, {"date": "2024-01-04", "close": 6.2, "volume": 90307.0}, {"date": "2024-01-05", "close": 6.1, "volume": 174152.0}, {"date": "2024-01-08", "close": 6.15, "volume": 112779.0}, {"date": "2024-01-09", "close": 6.0, "volume": 106698.0}, {"date": "2024-01-10", "close": 6.01, "volume": 111404.0}, {"date": "2024-01-11", "close": 5.97, "volume": 75739.0}, {"date": "2024-01-12", "close": 5.88, "volume": 117490.0}, {"date": "2024-01-16", "close": 5.76, "volume": 79641.0}, {"date": "2024-01-17", "close": 5.72, "volume": 79899.0}, {"date": "2024-01-18", "close": 5.65, "volume": 117506.0}, {"date": "2024-01-19", "close": 5.58, "volume": 117370.0}, {"date": "2024-01-22", "close": 5.72, "volume": 210419.0}, {"date": "2024-01-23", "close": 5.9, "volume": 109090.0}, {"date": "2024-01-24", "close": 5.75, "volume": 61523.0}, {"date": "2024-01-25", "close": 5.75, "volume": 113533.0}, {"date": "2024-01-26", "close": 5.75, "volume": 68358.0}, {"date": "2024-01-29", "close": 6.05, "volume": 113506.0}, {"date": "2024-01-30", "close": 5.97, "volume": 65909.0}, {"date": "2024-01-31", "close": 5.79, "volume": 79512.0}, {"date": "2024-02-01", "close": 6.0, "volume": 54075.0}, {"date": "2024-02-02", "close": 5.9, "volume": 37027.0}, {"date": "2024-02-05", "close": 5.76, "volume": 59964.0}, {"date": "2024-02-06", "close": 5.81, "volume": 96073.0}, {"date": "2024-02-07", "close": 5.71, "volume": 52258.0}, {"date": "2024-02-08", "close": 5.98, "volume": 62251.0}, {"date": "2024-02-09", "close": 5.99, "volume": 70325.0}, {"date": "2024-02-12", "close": 5.97, "volume": 152051.0}, {"date": "2024-02-13", "close": 5.99, "volume": 283348.0}, {"date": "2024-02-14", "close": 6.05, "volume": 297113.0}, {"date": "2024-02-15", "close": 6.0, "volume": 214535.0}, {"date": "2024-02-16", "close": 5.96, "volume": 125557.0}, {"date": "2024-02-20", "close": 5.75, "volume": 113373.0}, {"date": "2024-02-21", "close": 5.85, "volume": 66109.0}, {"date": "2024-02-22", "close": 5.9, "volume": 127112.0}, {"date": "2024-02-23", "close": 5.98, "volume": 57234.0}, {"date": "2024-02-26", "close": 5.99, "volume": 129958.0}, {"date": "2024-02-27", "close": 6.01, "volume": 318885.0}, {"date": "2024-02-28", "close": 5.99, "volume": 49216.0}, {"date": "2024-02-29", "close": 6.0, "volume": 97016.0}, {"date": "2024-03-01", "close": 5.98, "volume": 181687.0}, {"date": "2024-03-04", "close": 5.67, "volume": 223592.0}, {"date": "2024-03-05", "close": 5.64, "volume": 403440.0}, {"date": "2024-03-06", "close": 5.51, "volume": 216369.0}, {"date": "2024-03-07", "close": 5.62, "volume": 201206.0}, {"date": "2024-03-08", "close": 5.58, "volume": 161519.0}, {"date": "2024-03-11", "close": 5.51, "volume": 77019.0}, {"date": "2024-03-12", "close": 5.5, "volume": 93860.0}, {"date": "2024-03-13", "close": 5.51, "volume": 78020.0}, {"date": "2024-03-14", "close": 5.53, "volume": 124273.0}, {"date": "2024-03-15", "close": 5.62, "volume": 451313.0}, {"date": "2024-03-18", "close": 5.61, "volume": 121551.0}, {"date": "2024-03-19", "close": 5.65, "volume": 106475.0}, {"date": "2024-03-20", "close": 5.75, "volume": 83270.0}, {"date": "2024-03-21", "close": 5.75, "volume": 87559.0}, {"date": "2024-03-22", "close": 5.63, "volume": 66606.0}, {"date": "2024-03-25", "close": 5.97, "volume": 138793.0}, {"date": "2024-03-26", "close": 6.11, "volume": 978885.0}, {"date": "2024-03-27", "close": 6.0, "volume": 630653.0}, {"date": "2024-03-28", "close": 6.01, "volume": 206962.0}, {"date": "2024-04-01", "close": 6.0, "volume": 150577.0}, {"date": "2024-04-02", "close": 6.01, "volume": 133451.0}, {"date": "2024-04-03", "close": 6.0, "volume": 118936.0}, {"date": "2024-04-04", "close": 5.97, "volume": 172449.0}, {"date": "2024-04-05", "close": 6.0, "volume": 141218.0}, {"date": "2024-04-08", "close": 6.0, "volume": 84814.0}, {"date": "2024-04-09", "close": 6.03, "volume": 109871.0}, {"date": "2024-04-10", "close": 5.91, "volume": 170826.0}, {"date": "2024-04-11", "close": 5.97, "volume": 132619.0}, {"date": "2024-04-12", "close": 5.83, "volume": 59422.0}, {"date": "2024-04-15", "close": 5.91, "volume": 119735.0}, {"date": "2024-04-16", "close": 5.88, "volume": 141640.0}, {"date": "2024-04-17", "close": 5.97, "volume": 161011.0}, {"date": "2024-04-18", "close": 5.91, "volume": 194100.0}, {"date": "2024-04-19", "close": 6.0, "volume": 180716.0}, {"date": "2024-04-22", "close": 6.0, "volume": 139336.0}, {"date": "2024-04-23", "close": 6.0, "volume": 125220.0}, {"date": "2024-04-24", "close": 6.0, "volume": 120005.0}, {"date": "2024-04-25", "close": 5.99, "volume": 145852.0}, {"date": "2024-04-26", "close": 6.0, "volume": 528589.0}, {"date": "2024-04-29", "close": 6.02, "volume": 734504.0}, {"date": "2024-04-30", "close": 6.05, "volume": 429239.0}, {"date": "2024-05-01", "close": 6.05, "volume": 940475.0}, {"date": "2024-05-02", "close": 6.16, "volume": 484574.0}, {"date": "2024-05-03", "close": 6.17, "volume": 346088.0}, {"date": "2024-05-06", "close": 6.23, "volume": 689003.0}, {"date": "2024-05-07", "close": 5.96, "volume": 707302.0}, {"date": "2024-05-08", "close": 5.93, "volume": 450197.0}, {"date": "2024-05-09", "close": 6.0, "volume": 408734.0}, {"date": "2024-05-10", "close": 5.98, "volume": 237463.0}, {"date": "2024-05-13", "close": 5.87, "volume": 210323.0}, {"date": "2024-05-14", "close": 6.01, "volume": 322335.0}, {"date": "2024-05-15", "close": 6.09, "volume": 414113.0}, {"date": "2024-05-16", "close": 6.05, "volume": 387069.0}, {"date": "2024-05-17", "close": 6.01, "volume": 353484.0}, {"date": "2024-05-20", "close": 6.07, "volume": 419622.0}, {"date": "2024-05-21", "close": 6.05, "volume": 412177.0}, {"date": "2024-05-22", "close": 5.95, "volume": 250011.0}, {"date": "2024-05-23", "close": 5.81, "volume": 280863.0}, {"date": "2024-05-24", "close": 5.83, "volume": 287141.0}, {"date": "2024-05-28", "close": 5.91, "volume": 711037.0}, {"date": "2024-05-29", "close": 5.95, "volume": 401578.0}, {"date": "2024-05-30", "close": 6.0, "volume": 473961.0}, {"date": "2024-05-31", "close": 6.07, "volume": 415265.0}, {"date": "2024-06-03", "close": 6.18, "volume": 753575.0}, {"date": "2024-06-04", "close": 6.15, "volume": 583848.0}, {"date": "2024-06-05", "close": 6.39, "volume": 728449.0}, {"date": "2024-06-06", "close": 6.6, "volume": 2540781.0}, {"date": "2024-06-07", "close": 6.56, "volume": 571304.0}, {"date": "2024-06-10", "close": 6.66, "volume": 609122.0}, {"date": "2024-06-11", "close": 6.51, "volume": 511744.0}, {"date": "2024-06-12", "close": 6.59, "volume": 456102.0}, {"date": "2024-06-13", "close": 6.41, "volume": 395512.0}, {"date": "2024-06-14", "close": 6.43, "volume": 385190.0}, {"date": "2024-06-17", "close": 6.5, "volume": 566927.0}, {"date": "2024-06-18", "close": 6.51, "volume": 310780.0}, {"date": "2024-06-20", "close": 6.43, "volume": 292284.0}, {"date": "2024-06-21", "close": 6.6, "volume": 2258230.0}, {"date": "2024-06-24", "close": 6.49, "volume": 549634.0}, {"date": "2024-06-25", "close": 6.37, "volume": 576848.0}, {"date": "2024-06-26", "close": 6.43, "volume": 703824.0}, {"date": "2024-06-27", "close": 6.57, "volume": 894150.0}, {"date": "2024-06-28", "close": 6.6, "volume": 13189840.0}, {"date": "2024-07-01", "close": 6.29, "volume": 695548.0}, {"date": "2024-07-02", "close": 6.44, "volume": 667443.0}, {"date": "2024-07-03", "close": 6.45, "volume": 182303.0}, {"date": "2024-07-05", "close": 6.51, "volume": 481557.0}, {"date": "2024-07-08", "close": 6.59, "volume": 424340.0}, {"date": "2024-07-09", "close": 6.43, "volume": 444665.0}, {"date": "2024-07-10", "close": 6.44, "volume": 635290.0}, {"date": "2024-07-11", "close": 6.57, "volume": 1125864.0}, {"date": "2024-07-12", "close": 6.53, "volume": 570942.0}, {"date": "2024-07-15", "close": 6.57, "volume": 1693497.0}, {"date": "2024-07-16", "close": 6.75, "volume": 2010304.0}, {"date": "2024-07-17", "close": 6.76, "volume": 651603.0}, {"date": "2024-07-18", "close": 6.73, "volume": 661014.0}, {"date": "2024-07-19", "close": 6.8, "volume": 482317.0}, {"date": "2024-07-22", "close": 6.9, "volume": 565685.0}, {"date": "2024-07-23", "close": 6.9, "volume": 592831.0}, {"date": "2024-07-24", "close": 6.66, "volume": 407284.0}, {"date": "2024-07-25", "close": 6.7, "volume": 427097.0}, {"date": "2024-07-26", "close": 6.73, "volume": 347223.0}, {"date": "2024-07-29", "close": 6.71, "volume": 382319.0}, {"date": "2024-07-30", "close": 6.72, "volume": 461960.0}, {"date": "2024-07-31", "close": 6.72, "volume": 611436.0}, {"date": "2024-08-01", "close": 6.4, "volume": 698253.0}, {"date": "2024-08-02", "close": 6.18, "volume": 587194.0}, {"date": "2024-08-05", "close": 6.03, "volume": 1300605.0}, {"date": "2024-08-06", "close": 7.04, "volume": 1703416.0}, {"date": "2024-08-07", "close": 6.65, "volume": 867647.0}, {"date": "2024-08-08", "close": 6.83, "volume": 611057.0}, {"date": "2024-08-09", "close": 6.62, "volume": 533121.0}, {"date": "2024-08-12", "close": 6.54, "volume": 558170.0}, {"date": "2024-08-13", "close": 6.91, "volume": 734042.0}, {"date": "2024-08-14", "close": 6.89, "volume": 429727.0}, {"date": "2024-08-15", "close": 7.03, "volume": 588069.0}, {"date": "2024-08-16", "close": 7.03, "volume": 494779.0}, {"date": "2024-08-19", "close": 7.08, "volume": 627949.0}, {"date": "2024-08-20", "close": 6.92, "volume": 359306.0}, {"date": "2024-08-21", "close": 6.93, "volume": 289737.0}, {"date": "2024-08-22", "close": 6.94, "volume": 324772.0}, {"date": "2024-08-23", "close": 7.18, "volume": 571543.0}, {"date": "2024-08-26", "close": 7.09, "volume": 603242.0}, {"date": "2024-08-27", "close": 7.1, "volume": 416980.0}, {"date": "2024-08-28", "close": 7.08, "volume": 446637.0}, {"date": "2024-08-29", "close": 7.08, "volume": 1128787.0}, {"date": "2024-08-30", "close": 6.99, "volume": 1900514.0}, {"date": "2024-09-03", "close": 6.92, "volume": 491393.0}, {"date": "2024-09-04", "close": 7.11, "volume": 614508.0}, {"date": "2024-09-05", "close": 7.06, "volume": 500823.0}, {"date": "2024-09-06", "close": 6.99, "volume": 516850.0}, {"date": "2024-09-09", "close": 7.27, "volume": 1873627.0}, {"date": "2024-09-10", "close": 7.09, "volume": 865181.0}, {"date": "2024-09-11", "close": 7.09, "volume": 833592.0}, {"date": "2024-09-12", "close": 7.14, "volume": 937800.0}, {"date": "2024-09-13", "close": 7.28, "volume": 866109.0}, {"date": "2024-09-16", "close": 7.36, "volume": 1295081.0}, {"date": "2024-09-17", "close": 7.39, "volume": 1359266.0}, {"date": "2024-09-18", "close": 7.46, "volume": 3672201.0}, {"date": "2024-09-19", "close": 7.51, "volume": 3324867.0}, {"date": "2024-09-20", "close": 7.48, "volume": 6288619.0}, {"date": "2024-09-23", "close": 7.58, "volume": 3494539.0}, {"date": "2024-09-24", "close": 7.77, "volume": 3166691.0}, {"date": "2024-09-25", "close": 7.47, "volume": 1231006.0}, {"date": "2024-09-26", "close": 7.62, "volume": 1355698.0}, {"date": "2024-09-27", "close": 7.7, "volume": 970841.0}, {"date": "2024-09-30", "close": 7.69, "volume": 1254004.0}, {"date": "2024-10-01", "close": 7.49, "volume": 670732.0}, {"date": "2024-10-02", "close": 7.39, "volume": 562162.0}, {"date": "2024-10-03", "close": 7.36, "volume": 543160.0}, {"date": "2024-10-04", "close": 7.62, "volume": 587022.0}, {"date": "2024-10-07", "close": 7.56, "volume": 1122010.0}, {"date": "2024-10-08", "close": 7.56, "volume": 392439.0}, {"date": "2024-10-09", "close": 7.49, "volume": 445939.0}, {"date": "2024-10-10", "close": 7.46, "volume": 498203.0}, {"date": "2024-10-11", "close": 7.56, "volume": 373748.0}, {"date": "2024-10-14", "close": 7.6, "volume": 451519.0}, {"date": "2024-10-15", "close": 7.78, "volume": 644420.0}, {"date": "2024-10-16", "close": 7.89, "volume": 839966.0}, {"date": "2024-10-17", "close": 7.86, "volume": 513304.0}, {"date": "2024-10-18", "close": 7.88, "volume": 523542.0}, {"date": "2024-10-21", "close": 7.72, "volume": 594604.0}, {"date": "2024-10-22", "close": 7.62, "volume": 338421.0}, {"date": "2024-10-23", "close": 7.49, "volume": 638653.0}, {"date": "2024-10-24", "close": 7.53, "volume": 386289.0}, {"date": "2024-10-25", "close": 7.49, "volume": 440059.0}, {"date": "2024-10-28", "close": 7.68, "volume": 577477.0}, {"date": "2024-10-29", "close": 7.88, "volume": 1481306.0}, {"date": "2024-10-30", "close": 7.76, "volume": 395497.0}, {"date": "2024-10-31", "close": 7.63, "volume": 522362.0}, {"date": "2024-11-01", "close": 7.83, "volume": 834924.0}, {"date": "2024-11-04", "close": 7.68, "volume": 599816.0}, {"date": "2024-11-05", "close": 7.73, "volume": 979226.0}, {"date": "2024-11-06", "close": 8.35, "volume": 2247606.0}, {"date": "2024-11-07", "close": 7.91, "volume": 1565691.0}, {"date": "2024-11-08", "close": 8.26, "volume": 910951.0}, {"date": "2024-11-11", "close": 8.74, "volume": 786731.0}, {"date": "2024-11-12", "close": 8.8, "volume": 820381.0}, {"date": "2024-11-13", "close": 8.77, "volume": 611235.0}, {"date": "2024-11-14", "close": 8.97, "volume": 1169964.0}, {"date": "2024-11-15", "close": 8.88, "volume": 638963.0}, {"date": "2024-11-18", "close": 8.87, "volume": 583456.0}, {"date": "2024-11-19", "close": 9.15, "volume": 649319.0}, {"date": "2024-11-20", "close": 8.98, "volume": 664008.0}, {"date": "2024-11-21", "close": 9.08, "volume": 771944.0}, {"date": "2024-11-22", "close": 9.44, "volume": 822028.0}, {"date": "2024-11-25", "close": 9.46, "volume": 2077512.0}, {"date": "2024-11-26", "close": 9.5, "volume": 780758.0}, {"date": "2024-11-27", "close": 9.29, "volume": 535291.0}, {"date": "2024-11-29", "close": 9.39, "volume": 417742.0}, {"date": "2024-12-02", "close": 9.55, "volume": 857154.0}, {"date": "2024-12-03", "close": 9.42, "volume": 447393.0}, {"date": "2024-12-04", "close": 9.45, "volume": 870455.0}, {"date": "2024-12-05", "close": 9.45, "volume": 696608.0}, {"date": "2024-12-06", "close": 9.45, "volume": 486875.0}, {"date": "2024-12-09", "close": 9.38, "volume": 784427.0}, {"date": "2024-12-10", "close": 9.26, "volume": 622637.0}, {"date": "2024-12-11", "close": 9.23, "volume": 1005190.0}, {"date": "2024-12-12", "close": 9.22, "volume": 689314.0}, {"date": "2024-12-13", "close": 9.0, "volume": 839234.0}, {"date": "2024-12-16", "close": 8.98, "volume": 1353798.0}, {"date": "2024-12-17", "close": 9.14, "volume": 1709348.0}, {"date": "2024-12-18", "close": 9.17, "volume": 2236576.0}, {"date": "2024-12-19", "close": 9.32, "volume": 1790802.0}, {"date": "2024-12-20", "close": 9.43, "volume": 2399046.0}, {"date": "2024-12-23", "close": 9.35, "volume": 675181.0}, {"date": "2024-12-24", "close": 9.48, "volume": 268053.0}, {"date": "2024-12-26", "close": 9.56, "volume": 416242.0}, {"date": "2024-12-27", "close": 9.37, "volume": 560796.0}, {"date": "2024-12-30", "close": 9.35, "volume": 553053.0}, {"date": "2024-12-31", "close": 9.28, "volume": 479078.0}, {"date": "2025-01-02", "close": 9.16, "volume": 552043.0}, {"date": "2025-01-03", "close": 9.09, "volume": 507879.0}, {"date": "2025-01-06", "close": 8.83, "volume": 670385.0}, {"date": "2025-01-07", "close": 8.87, "volume": 529565.0}, {"date": "2025-01-08", "close": 8.9, "volume": 741258.0}, {"date": "2025-01-10", "close": 8.59, "volume": 671639.0}, {"date": "2025-01-13", "close": 8.79, "volume": 573040.0}, {"date": "2025-01-14", "close": 8.91, "volume": 518125.0}, {"date": "2025-01-15", "close": 8.97, "volume": 379827.0}, {"date": "2025-01-16", "close": 8.97, "volume": 407502.0}, {"date": "2025-01-17", "close": 9.0, "volume": 573044.0}, {"date": "2025-01-21", "close": 9.03, "volume": 627654.0}, {"date": "2025-01-22", "close": 8.97, "volume": 566893.0}, {"date": "2025-01-23", "close": 9.0, "volume": 456628.0}, {"date": "2025-01-24", "close": 8.95, "volume": 411894.0}, {"date": "2025-01-27", "close": 8.82, "volume": 526378.0}, {"date": "2025-01-28", "close": 8.99, "volume": 431593.0}, {"date": "2025-01-29", "close": 8.97, "volume": 409381.0}, {"date": "2025-01-30", "close": 9.0, "volume": 738405.0}, {"date": "2025-01-31", "close": 8.82, "volume": 537937.0}, {"date": "2025-02-03", "close": 8.92, "volume": 490672.0}, {"date": "2025-02-04", "close": 8.99, "volume": 515731.0}, {"date": "2025-02-05", "close": 9.0, "volume": 405414.0}, {"date": "2025-02-06", "close": 8.98, "volume": 306296.0}, {"date": "2025-02-07", "close": 8.95, "volume": 459474.0}, {"date": "2025-02-10", "close": 8.76, "volume": 425541.0}, {"date": "2025-02-11", "close": 8.78, "volume": 393498.0}, {"date": "2025-02-12", "close": 8.78, "volume": 508244.0}, {"date": "2025-02-13", "close": 8.97, "volume": 382558.0}, {"date": "2025-02-14", "close": 8.95, "volume": 461097.0}, {"date": "2025-02-18", "close": 8.93, "volume": 444408.0}, {"date": "2025-02-19", "close": 8.88, "volume": 361774.0}, {"date": "2025-02-20", "close": 8.74, "volume": 517618.0}, {"date": "2025-02-21", "close": 8.55, "volume": 637236.0}, {"date": "2025-02-24", "close": 8.55, "volume": 460352.0}, {"date": "2025-02-25", "close": 8.53, "volume": 468383.0}, {"date": "2025-02-26", "close": 8.62, "volume": 589745.0}, {"date": "2025-02-27", "close": 8.11, "volume": 925906.0}, {"date": "2025-02-28", "close": 8.31, "volume": 1023417.0}, {"date": "2025-03-03", "close": 8.52, "volume": 1190151.0}, {"date": "2025-03-04", "close": 8.08, "volume": 2278638.0}, {"date": "2025-03-05", "close": 8.16, "volume": 909301.0}, {"date": "2025-03-06", "close": 7.98, "volume": 949720.0}, {"date": "2025-03-07", "close": 8.07, "volume": 890079.0}, {"date": "2025-03-10", "close": 7.81, "volume": 994248.0}, {"date": "2025-03-11", "close": 7.49, "volume": 1665716.0}, {"date": "2025-03-12", "close": 7.37, "volume": 1002313.0}, {"date": "2025-03-13", "close": 7.27, "volume": 730405.0}, {"date": "2025-03-14", "close": 7.35, "volume": 662942.0}, {"date": "2025-03-17", "close": 7.44, "volume": 704920.0}, {"date": "2025-03-18", "close": 7.48, "volume": 885074.0}, {"date": "2025-03-19", "close": 7.71, "volume": 608078.0}, {"date": "2025-03-20", "close": 7.74, "volume": 789605.0}, {"date": "2025-03-21", "close": 7.61, "volume": 1319350.0}, {"date": "2025-03-24", "close": 7.69, "volume": 557237.0}, {"date": "2025-03-25", "close": 7.6, "volume": 611408.0}, {"date": "2025-03-26", "close": 7.59, "volume": 549718.0}, {"date": "2025-03-27", "close": 7.59, "volume": 529038.0}, {"date": "2025-03-28", "close": 7.36, "volume": 515076.0}, {"date": "2025-03-31", "close": 7.26, "volume": 839047.0}, {"date": "2025-04-01", "close": 7.35, "volume": 676472.0}, {"date": "2025-04-02", "close": 7.45, "volume": 576638.0}, {"date": "2025-04-03", "close": 6.92, "volume": 897218.0}, {"date": "2025-04-04", "close": 6.58, "volume": 1002359.0}, {"date": "2025-04-07", "close": 6.46, "volume": 2844816.0}, {"date": "2025-04-08", "close": 6.41, "volume": 970000.0}, {"date": "2025-04-09", "close": 6.83, "volume": 1586336.0}, {"date": "2025-04-10", "close": 6.64, "volume": 1390480.0}, {"date": "2025-04-11", "close": 6.74, "volume": 669846.0}, {"date": "2025-04-14", "close": 6.71, "volume": 720861.0}, {"date": "2025-04-15", "close": 6.65, "volume": 491890.0}, {"date": "2025-04-16", "close": 6.56, "volume": 701372.0}, {"date": "2025-04-17", "close": 6.64, "volume": 829217.0}, {"date": "2025-04-21", "close": 6.43, "volume": 787557.0}, {"date": "2025-04-22", "close": 6.58, "volume": 730510.0}, {"date": "2025-04-23", "close": 6.72, "volume": 692128.0}, {"date": "2025-04-24", "close": 6.81, "volume": 996033.0}, {"date": "2025-04-25", "close": 6.77, "volume": 536669.0}, {"date": "2025-04-28", "close": 6.79, "volume": 864615.0}, {"date": "2025-04-29", "close": 6.72, "volume": 716168.0}, {"date": "2025-04-30", "close": 6.71, "volume": 658013.0}, {"date": "2025-05-01", "close": 6.76, "volume": 767951.0}, {"date": "2025-05-02", "close": 6.88, "volume": 900615.0}, {"date": "2025-05-05", "close": 6.89, "volume": 858227.0}, {"date": "2025-05-06", "close": 6.17, "volume": 1484547.0}, {"date": "2025-05-07", "close": 5.96, "volume": 1440354.0}, {"date": "2025-05-08", "close": 6.01, "volume": 1052606.0}, {"date": "2025-05-09", "close": 5.83, "volume": 979526.0}, {"date": "2025-05-12", "close": 6.17, "volume": 903151.0}, {"date": "2025-05-13", "close": 6.24, "volume": 897365.0}, {"date": "2025-05-14", "close": 6.16, "volume": 877701.0}, {"date": "2025-05-15", "close": 6.07, "volume": 694741.0}, {"date": "2025-05-16", "close": 6.09, "volume": 847359.0}, {"date": "2025-05-19", "close": 6.07, "volume": 1066564.0}, {"date": "2025-05-20", "close": 6.11, "volume": 1091206.0}, {"date": "2025-05-21", "close": 6.07, "volume": 1399582.0}, {"date": "2025-05-22", "close": 6.09, "volume": 1361397.0}, {"date": "2025-05-23", "close": 5.99, "volume": 1195888.0}, {"date": "2025-05-27", "close": 6.26, "volume": 1344836.0}, {"date": "2025-05-28", "close": 6.21, "volume": 1070779.0}, {"date": "2025-05-29", "close": 6.23, "volume": 792618.0}, {"date": "2025-05-30", "close": 6.25, "volume": 1080295.0}, {"date": "2025-06-02", "close": 6.34, "volume": 1631211.0}, {"date": "2025-06-03", "close": 6.4, "volume": 1040781.0}, {"date": "2025-06-04", "close": 6.38, "volume": 730990.0}, {"date": "2025-06-05", "close": 6.5, "volume": 1101372.0}, {"date": "2025-06-06", "close": 6.56, "volume": 888854.0}, {"date": "2025-06-09", "close": 6.57, "volume": 1045019.0}, {"date": "2025-06-10", "close": 6.57, "volume": 807946.0}, {"date": "2025-06-11", "close": 6.49, "volume": 820327.0}, {"date": "2025-06-12", "close": 6.38, "volume": 724848.0}, {"date": "2025-06-13", "close": 6.09, "volume": 977626.0}, {"date": "2025-06-16", "close": 6.16, "volume": 886375.0}, {"date": "2025-06-17", "close": 6.02, "volume": 1323440.0}, {"date": "2025-06-18", "close": 6.07, "volume": 1261922.0}, {"date": "2025-06-20", "close": 6.04, "volume": 2423349.0}, {"date": "2025-06-23", "close": 6.19, "volume": 1567170.0}, {"date": "2025-06-24", "close": 6.33, "volume": 1495569.0}, {"date": "2025-06-25", "close": 6.19, "volume": 1029609.0}, {"date": "2025-06-26", "close": 6.33, "volume": 879944.0}, {"date": "2025-06-27", "close": 6.45, "volume": 5846641.0}, {"date": "2025-06-30", "close": 6.3, "volume": 1757483.0}, {"date": "2025-07-01", "close": 6.34, "volume": 1118612.0}, {"date": "2025-07-02", "close": 6.35, "volume": 967257.0}, {"date": "2025-07-03", "close": 6.47, "volume": 544351.0}, {"date": "2025-07-07", "close": 6.39, "volume": 1343601.0}, {"date": "2025-07-08", "close": 6.39, "volume": 1732401.0}, {"date": "2025-07-09", "close": 6.37, "volume": 1487296.0}, {"date": "2025-07-10", "close": 6.59, "volume": 989581.0}, {"date": "2025-07-11", "close": 6.41, "volume": 579349.0}, {"date": "2025-07-14", "close": 6.36, "volume": 671361.0}, {"date": "2025-07-15", "close": 6.25, "volume": 709837.0}, {"date": "2025-07-16", "close": 6.35, "volume": 767276.0}, {"date": "2025-07-17", "close": 6.43, "volume": 539803.0}, {"date": "2025-07-18", "close": 6.32, "volume": 656495.0}, {"date": "2025-07-21", "close": 6.31, "volume": 668035.0}, {"date": "2025-07-22", "close": 6.47, "volume": 830424.0}, {"date": "2025-07-23", "close": 6.66, "volume": 678750.0}, {"date": "2025-07-24", "close": 6.68, "volume": 722116.0}, {"date": "2025-07-25", "close": 6.77, "volume": 664660.0}, {"date": "2025-07-28", "close": 6.71, "volume": 771772.0}, {"date": "2025-07-29", "close": 6.66, "volume": 1826967.0}, {"date": "2025-07-30", "close": 6.67, "volume": 1244611.0}, {"date": "2025-07-31", "close": 6.43, "volume": 1025230.0}, {"date": "2025-08-01", "close": 6.09, "volume": 1035547.0}, {"date": "2025-08-04", "close": 6.24, "volume": 933945.0}, {"date": "2025-08-05", "close": 6.5, "volume": 1022260.0}, {"date": "2025-08-06", "close": 7.33, "volume": 1870250.0}, {"date": "2025-08-07", "close": 7.25, "volume": 1416675.0}, {"date": "2025-08-08", "close": 7.51, "volume": 1543753.0}, {"date": "2025-08-11", "close": 7.47, "volume": 1288981.0}, {"date": "2025-08-12", "close": 7.71, "volume": 1063460.0}, {"date": "2025-08-13", "close": 7.87, "volume": 878857.0}, {"date": "2025-08-14", "close": 7.82, "volume": 659095.0}, {"date": "2025-08-15", "close": 7.82, "volume": 844049.0}, {"date": "2025-08-18", "close": 7.84, "volume": 748648.0}, {"date": "2025-08-19", "close": 7.91, "volume": 660916.0}, {"date": "2025-08-20", "close": 7.9, "volume": 706813.0}, {"date": "2025-08-21", "close": 7.98, "volume": 839585.0}, {"date": "2025-08-22", "close": 8.26, "volume": 945309.0}, {"date": "2025-08-25", "close": 8.17, "volume": 692233.0}, {"date": "2025-08-26", "close": 8.17, "volume": 1010018.0}, {"date": "2025-08-27", "close": 8.24, "volume": 676704.0}, {"date": "2025-08-28", "close": 8.25, "volume": 688366.0}, {"date": "2025-08-29", "close": 8.34, "volume": 883226.0}, {"date": "2025-09-02", "close": 8.11, "volume": 977861.0}, {"date": "2025-09-03", "close": 8.1, "volume": 1238483.0}, {"date": "2025-09-04", "close": 8.14, "volume": 770660.0}, {"date": "2025-09-05", "close": 8.11, "volume": 682791.0}, {"date": "2025-09-08", "close": 8.21, "volume": 914162.0}, {"date": "2025-09-09", "close": 8.11, "volume": 2416838.0}, {"date": "2025-09-10", "close": 7.93, "volume": 950494.0}, {"date": "2025-09-11", "close": 8.32, "volume": 946399.0}, {"date": "2025-09-12", "close": 8.16, "volume": 777595.0}, {"date": "2025-09-15", "close": 8.19, "volume": 918512.0}, {"date": "2025-09-16", "close": 8.16, "volume": 698970.0}, {"date": "2025-09-17", "close": 8.19, "volume": 934256.0}, {"date": "2025-09-18", "close": 8.22, "volume": 679346.0}, {"date": "2025-09-19", "close": 8.14, "volume": 2509551.0}, {"date": "2025-09-22", "close": 8.08, "volume": 796418.0}, {"date": "2025-09-23", "close": 8.23, "volume": 737039.0}, {"date": "2025-09-24", "close": 8.24, "volume": 785606.0}, {"date": "2025-09-25", "close": 8.0, "volume": 740796.0}, {"date": "2025-09-26", "close": 8.14, "volume": 692109.0}, {"date": "2025-09-29", "close": 8.18, "volume": 759311.0}, {"date": "2025-09-30", "close": 8.08, "volume": 865659.0}, {"date": "2025-10-01", "close": 7.96, "volume": 856178.0}, {"date": "2025-10-02", "close": 8.0, "volume": 610334.0}, {"date": "2025-10-03", "close": 8.0, "volume": 776009.0}, {"date": "2025-10-06", "close": 8.11, "volume": 1020564.0}, {"date": "2025-10-07", "close": 7.8, "volume": 1614825.0}, {"date": "2025-10-08", "close": 7.78, "volume": 850711.0}, {"date": "2025-10-09", "close": 7.76, "volume": 818296.0}, {"date": "2025-10-10", "close": 7.54, "volume": 981903.0}, {"date": "2025-10-13", "close": 7.72, "volume": 746799.0}, {"date": "2025-10-14", "close": 7.97, "volume": 994540.0}, {"date": "2025-10-15", "close": 8.05, "volume": 994041.0}, {"date": "2025-10-16", "close": 7.97, "volume": 888010.0}, {"date": "2025-10-17", "close": 8.09, "volume": 1489329.0}, {"date": "2025-10-20", "close": 8.12, "volume": 1091393.0}, {"date": "2025-10-21", "close": 8.13, "volume": 1055372.0}, {"date": "2025-10-22", "close": 7.98, "volume": 1156008.0}, {"date": "2025-10-23", "close": 7.9, "volume": 784466.0}, {"date": "2025-10-24", "close": 8.01, "volume": 1048371.0}, {"date": "2025-10-27", "close": 8.04, "volume": 1134467.0}, {"date": "2025-10-28", "close": 8.13, "volume": 992209.0}, {"date": "2025-10-29", "close": 7.84, "volume": 1253992.0}, {"date": "2025-10-30", "close": 7.9, "volume": 738117.0}, {"date": "2025-10-31", "close": 7.86, "volume": 892436.0}, {"date": "2025-11-03", "close": 7.67, "volume": 1228632.0}, {"date": "2025-11-04", "close": 7.67, "volume": 1613857.0}, {"date": "2025-11-05", "close": 7.91, "volume": 981111.0}, {"date": "2025-11-06", "close": 7.77, "volume": 943909.0}, {"date": "2025-11-07", "close": 7.96, "volume": 1607032.0}, {"date": "2025-11-10", "close": 7.65, "volume": 1945015.0}, {"date": "2025-11-11", "close": 7.87, "volume": 2407815.0}, {"date": "2025-11-12", "close": 7.37, "volume": 1778947.0}, {"date": "2025-11-13", "close": 7.17, "volume": 1696476.0}, {"date": "2025-11-14", "close": 7.18, "volume": 1526767.0}, {"date": "2025-11-17", "close": 7.14, "volume": 1399650.0}, {"date": "2025-11-18", "close": 6.98, "volume": 1381852.0}, {"date": "2025-11-19", "close": 6.93, "volume": 1045324.0}, {"date": "2025-11-20", "close": 6.83, "volume": 1024824.0}, {"date": "2025-11-21", "close": 7.11, "volume": 1383060.0}, {"date": "2025-11-24", "close": 7.32, "volume": 1822953.0}, {"date": "2025-11-25", "close": 7.74, "volume": 3481378.0}, {"date": "2025-11-26", "close": 7.7, "volume": 1222985.0}, {"date": "2025-11-28", "close": 7.71, "volume": 823589.0}, {"date": "2025-12-01", "close": 7.78, "volume": 1174400.0}, {"date": "2025-12-02", "close": 7.93, "volume": 1115829.0}, {"date": "2025-12-03", "close": 8.0, "volume": 1508182.0}, {"date": "2025-12-04", "close": 7.88, "volume": 2826665.0}, {"date": "2025-12-05", "close": 7.92, "volume": 1496488.0}, {"date": "2025-12-08", "close": 7.41, "volume": 1416946.0}, {"date": "2025-12-09", "close": 7.59, "volume": 1502408.0}, {"date": "2025-12-10", "close": 7.88, "volume": 1395797.0}, {"date": "2025-12-11", "close": 7.98, "volume": 2710846.0}, {"date": "2025-12-12", "close": 8.06, "volume": 3825601.0}, {"date": "2025-12-15", "close": 7.93, "volume": 2596256.0}, {"date": "2025-12-16", "close": 7.92, "volume": 1756134.0}, {"date": "2025-12-17", "close": 7.83, "volume": 2070084.0}, {"date": "2025-12-18", "close": 7.9, "volume": 1894643.0}, {"date": "2025-12-19", "close": 7.84, "volume": 7357785.0}, {"date": "2025-12-22", "close": 7.84, "volume": 1260903.0}, {"date": "2025-12-23", "close": 7.67, "volume": 1433334.0}, {"date": "2025-12-24", "close": 7.74, "volume": 709330.0}, {"date": "2025-12-26", "close": 7.79, "volume": 1035247.0}, {"date": "2025-12-29", "close": 7.69, "volume": 970027.0}, {"date": "2025-12-30", "close": 7.79, "volume": 1397595.0}, {"date": "2025-12-31", "close": 7.65, "volume": 834549.0}, {"date": "2026-01-02", "close": 7.52, "volume": 1119967.0}, {"date": "2026-01-05", "close": 8.07, "volume": 1445238.0}, {"date": "2026-01-06", "close": 8.34, "volume": 1468917.0}, {"date": "2026-01-07", "close": 8.0, "volume": 1824423.0}, {"date": "2026-01-08", "close": 8.25, "volume": 1386347.0}, {"date": "2026-01-09", "close": 8.15, "volume": 1204983.0}, {"date": "2026-01-12", "close": 8.17, "volume": 1018486.0}, {"date": "2026-01-13", "close": 7.99, "volume": 703388.0}, {"date": "2026-01-14", "close": 7.5, "volume": 1063048.0}, {"date": "2026-01-15", "close": 7.65, "volume": 1126779.0}, {"date": "2026-01-16", "close": 7.61, "volume": 931962.0}, {"date": "2026-01-20", "close": 7.39, "volume": 984193.0}, {"date": "2026-01-21", "close": 7.56, "volume": 976907.0}, {"date": "2026-01-22", "close": 7.57, "volume": 1254450.0}, {"date": "2026-01-23", "close": 7.26, "volume": 1196495.0}, {"date": "2026-01-26", "close": 7.15, "volume": 1057093.0}, {"date": "2026-01-27", "close": 6.95, "volume": 1409528.0}, {"date": "2026-01-28", "close": 6.85, "volume": 2069553.0}, {"date": "2026-01-29", "close": 7.0, "volume": 1062902.0}, {"date": "2026-01-30", "close": 6.85, "volume": 1663993.0}, {"date": "2026-02-02", "close": 6.68, "volume": 1540968.0}, {"date": "2026-02-03", "close": 6.15, "volume": 1828404.0}, {"date": "2026-02-04", "close": 6.01, "volume": 1782938.0}, {"date": "2026-02-05", "close": 5.63, "volume": 3492052.0}, {"date": "2026-02-06", "close": 5.61, "volume": 1773189.0}, {"date": "2026-02-09", "close": 5.49, "volume": 1732252.0}, {"date": "2026-02-10", "close": 5.46, "volume": 1430852.0}, {"date": "2026-02-11", "close": 5.24, "volume": 1384994.0}, {"date": "2026-02-12", "close": 5.34, "volume": 2423229.0}, {"date": "2026-02-13", "close": 5.04, "volume": 1570102.0}, {"date": "2026-02-17", "close": 5.49, "volume": 3260113.0}, {"date": "2026-02-18", "close": 5.44, "volume": 1605396.0}, {"date": "2026-02-19", "close": 5.38, "volume": 1346369.0}, {"date": "2026-02-20", "close": 5.43, "volume": 1379409.0}, {"date": "2026-02-23", "close": 4.97, "volume": 1540615.0}, {"date": "2026-02-24", "close": 5.1, "volume": 1357502.0}, {"date": "2026-02-25", "close": 5.26, "volume": 1420144.0}, {"date": "2026-02-26", "close": 5.5, "volume": 1461174.0}, {"date": "2026-02-27", "close": 5.47, "volume": 2342305.0}, {"date": "2026-03-02", "close": 5.56, "volume": 1901753.0}, {"date": "2026-03-03", "close": 5.66, "volume": 1840695.0}, {"date": "2026-03-04", "close": 5.71, "volume": 2242549.0}, {"date": "2026-03-05", "close": 5.78, "volume": 1488706.0}, {"date": "2026-03-06", "close": 5.74, "volume": 1790292.0}, {"date": "2026-03-09", "close": 5.76, "volume": 2122542.0}, {"date": "2026-03-10", "close": 5.51, "volume": 3563318.0}, {"date": "2026-03-11", "close": 5.57, "volume": 2020221.0}, {"date": "2026-03-12", "close": 5.5, "volume": 1942169.0}, {"date": "2026-03-13", "close": 5.56, "volume": 1271283.0}, {"date": "2026-03-16", "close": 5.56, "volume": 1805474.0}, {"date": "2026-03-17", "close": 5.75, "volume": 1997490.0}, {"date": "2026-03-18", "close": 5.59, "volume": 1776848.0}, {"date": "2026-03-19", "close": 5.5, "volume": 1378975.0}, {"date": "2026-03-20", "close": 5.46, "volume": 2113886.0}, {"date": "2026-03-23", "close": 5.46, "volume": 1233410.0}, {"date": "2026-03-24", "close": 5.26, "volume": 1564941.0}, {"date": "2026-03-25", "close": 5.41, "volume": 1299195.0}, {"date": "2026-03-26", "close": 5.53, "volume": 1533547.0}, {"date": "2026-03-27", "close": 5.33, "volume": 1066671.0}, {"date": "2026-03-30", "close": 5.4, "volume": 1284830.0}, {"date": "2026-03-31", "close": 5.58, "volume": 1289199.0}, {"date": "2026-04-01", "close": 5.55, "volume": 1018928.0}, {"date": "2026-04-02", "close": 5.56, "volume": 983407.0}, {"date": "2026-04-06", "close": 5.73, "volume": 952990.0}, {"date": "2026-04-07", "close": 5.48, "volume": 1585627.0}, {"date": "2026-04-08", "close": 5.52, "volume": 2109074.0}, {"date": "2026-04-09", "close": 5.61, "volume": 1487884.0}, {"date": "2026-04-10", "close": 5.6, "volume": 2008842.0}, {"date": "2026-04-13", "close": 5.69, "volume": 1126854.0}, {"date": "2026-04-14", "close": 5.7, "volume": 1082673.0}, {"date": "2026-04-15", "close": 5.83, "volume": 1630556.0}, {"date": "2026-04-16", "close": 5.82, "volume": 981536.0}, {"date": "2026-04-17", "close": 6.08, "volume": 1382854.0}, {"date": "2026-04-20", "close": 6.13, "volume": 791094.0}, {"date": "2026-04-21", "close": 6.2, "volume": 1174243.0}, {"date": "2026-04-22", "close": 5.9, "volume": 1174510.0}, {"date": "2026-04-23", "close": 5.7, "volume": 1072901.0}, {"date": "2026-04-24", "close": 5.73, "volume": 1011646.0}, {"date": "2026-04-27", "close": 5.76, "volume": 919357.0}, {"date": "2026-04-28", "close": 5.88, "volume": 1502463.0}, {"date": "2026-04-29", "close": 5.76, "volume": 902430.0}, {"date": "2026-04-30", "close": 5.86, "volume": 789291.0}, {"date": "2026-05-01", "close": 5.93, "volume": 741777.0}, {"date": "2026-05-04", "close": 9.34, "volume": 81224770.0}, {"date": "2026-05-05", "close": 9.48, "volume": 15944540.0}, {"date": "2026-05-06", "close": 9.43, "volume": 7573141.0}, {"date": "2026-05-07", "close": 9.44, "volume": 6219194.0}, {"date": "2026-05-08", "close": 9.45, "volume": 2388565.0}, {"date": "2026-05-11", "close": 9.39, "volume": 4208434.0}, {"date": "2026-05-12", "close": 9.39, "volume": 2091022.0}, {"date": "2026-05-13", "close": 9.39, "volume": 2574524.0}, {"date": "2026-05-14", "close": 9.36, "volume": 896348.0}, {"date": "2026-05-15", "close": 9.34, "volume": 2505958.0}, {"date": "2026-05-18", "close": 9.44, "volume": 3945152.0}, {"date": "2026-05-19", "close": 9.42, "volume": 4211672.0}, {"date": "2026-05-20", "close": 9.41, "volume": 2128295.0}, {"date": "2026-05-21", "close": 9.43, "volume": 2214566.0}, {"date": "2026-05-22", "close": 9.44, "volume": 3104994.0}, {"date": "2026-05-26", "close": 9.45, "volume": 1546888.0}, {"date": "2026-05-27", "close": 9.44, "volume": 1189345.0}, {"date": "2026-05-28", "close": 9.51, "volume": 1965229.0}, {"date": "2026-05-29", "close": 9.34, "volume": 2770930.0}, {"date": "2026-06-01", "close": 9.34, "volume": 13162430.0}, {"date": "2026-06-02", "close": 9.37, "volume": 5091571.0}, {"date": "2026-06-03", "close": 9.37, "volume": 6328262.0}, {"date": "2026-06-04", "close": 9.35, "volume": 3696110.0}, {"date": "2026-06-05", "close": 9.34, "volume": 1289294.0}, {"date": "2026-06-08", "close": 9.35, "volume": 2149566.0}, {"date": "2026-06-09", "close": 9.35, "volume": 4571030.0}, {"date": "2026-06-10", "close": 9.34, "volume": 3532762.0}, {"date": "2026-06-11", "close": 9.36, "volume": 3300463.0}, {"date": "2026-06-12", "close": 9.36, "volume": 1132463.0}, {"date": "2026-06-15", "close": 9.36, "volume": 930335.0}, {"date": "2026-06-16", "close": 9.36, "volume": 4890266.0}, {"date": "2026-06-17", "close": 9.36, "volume": 5242050.0}, {"date": "2026-06-18", "close": 9.36, "volume": 2242679.0}, {"date": "2026-06-22", "close": 9.39, "volume": 4231393.0}, {"date": "2026-06-23", "close": 9.38, "volume": 4765571.0}, {"date": "2026-06-24", "close": 9.38, "volume": 3303328.0}, {"date": "2026-06-25", "close": 9.39, "volume": 2385925.0}, {"date": "2026-06-26", "close": 9.43, "volume": 5929965.0}, {"date": "2026-06-29", "close": 9.39, "volume": 2226933.0}, {"date": "2026-06-30", "close": 9.39, "volume": 1686854.0}, {"date": "2026-07-01", "close": 9.4, "volume": 1997459.0}, {"date": "2026-07-02", "close": 9.4, "volume": 1951825.0}, {"date": "2026-07-06", "close": 9.4, "volume": 916112.0}, {"date": "2026-07-07", "close": 9.39, "volume": 1314208.0}, {"date": "2026-07-08", "close": 9.4, "volume": 3174507.0}, {"date": "2026-07-09", "close": 9.39, "volume": 1802167.0}, {"date": "2026-07-10", "close": 9.4, "volume": 923462.0}, {"date": "2026-07-13", "close": 9.4, "volume": 1267966.0}, {"date": "2026-07-14", "close": 9.41, "volume": 1058610.0}, {"date": "2026-07-15", "close": 9.4, "volume": 1867317.0}, {"date": "2026-07-16", "close": 9.4, "volume": 2081296.0}, {"date": "2026-07-17", "close": 9.41, "volume": 1822031.0}, {"date": "2026-07-20", "close": 9.41, "volume": 792406.0}, {"date": "2026-07-21", "close": 9.41, "volume": 1533138.0}, {"date": "2026-07-22", "close": 9.41, "volume": 1644330.0}, {"date": "2026-07-23", "close": 9.41, "volume": 1355876.0}, {"date": "2026-07-24", "close": 9.41, "volume": 546405.0}, {"date": "2026-07-27", "close": 9.41, "volume": 793591.0}, {"date": "2026-07-28", "close": 9.42, "volume": 1062518.0}, {"date": "2026-07-29", "close": 9.42, "volume": 1510295.0}, {"date": "2026-07-30", "close": 9.42, "volume": 1643304.0}, {"date": "2026-07-31", "close": 9.44, "volume": 1278928.0}, {"date": "2026-08-03", "close": 9.43, "volume": 1102011.0}, {"date": "2026-08-04", "close": 9.43, "volume": 4082545.0}, {"date": "2026-08-05", "close": 9.43, "volume": 1880543.0}, {"date": "2026-08-06", "close": 9.43, "volume": 1354033.0}, {"date": "2026-08-07", "close": 9.46, "volume": 1034205.0}], "refreshing": true}