{"ticker": "EE", "overview": {"name": "Excelerate Energy, Inc. Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EE", "has_prices": true, "as_of": "2026-07-24", "last": 38.63, "prev_close": 39.68, "change": -1.0499999999999972, "change_pct": -0.026461693548387025, "session_volume": 191284.0, "vwap_5": 39.26761710378882, "vwap_20": 38.577825937287045, "vwap_60": 35.653992590210635, "vwap_250": 31.273261284469044, "high_52w": 42.89, "low_52w": 25.56, "avg_volume_20": 319689.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001580642-26-004850", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copeland Capital Management, LLC takes a 6.2% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004850-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000902219-26-000213", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Excelerate Energy, Inc.", "who_key": "Excelerate Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Excelerate Energy, Inc. moves to a 10.5% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1888447/0000902219-26-000213-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000902219-26-000127", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Excelerate Energy, Inc.", "who_key": "Excelerate Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Excelerate Energy, Inc. moves to a 8.2% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1888447/0000902219-26-000127-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "recent_buys": [], "institutional": [{"id": "13DG-0001580642-26-004850", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copeland Capital Management, LLC takes a 6.2% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004850-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000902219-26-000213", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Excelerate Energy, Inc.", "who_key": "Excelerate Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Excelerate Energy, Inc. moves to a 10.5% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1888447/0000902219-26-000213-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000902219-26-000127", "src": "13DG", "ticker": "EE", "cik": "1888447", "company": "Excelerate Energy, Inc.", "company_raw": "Excelerate Energy, Inc.", "who": "Excelerate Energy, Inc.", "who_key": "Excelerate Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Excelerate Energy, Inc. moves to a 8.2% passive stake in EE", "source_url": "https://www.sec.gov/Archives/edgar/data/1888447/0000902219-26-000127-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "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": "Excelerate Energy, Inc. Class A Common Stock", "new_value": "Excelerate Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001888447", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001888447", "applied": 1, "detected_at": "2026-09-11T14:35:40.196684"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-13", "close": 26.85, "volume": 11900720.0}, {"date": "2022-04-14", "close": 28.0, "volume": 3106144.0}, {"date": "2022-04-18", "close": 27.39, "volume": 1497176.0}, {"date": "2022-04-19", "close": 26.26, "volume": 1521604.0}, {"date": "2022-04-20", "close": 25.68, "volume": 2870814.0}, {"date": "2022-04-21", "close": 23.72, "volume": 1818156.0}, {"date": "2022-04-22", "close": 24.2, "volume": 988338.0}, {"date": "2022-04-25", "close": 25.0, "volume": 2085254.0}, {"date": "2022-04-26", "close": 25.65, "volume": 1290572.0}, {"date": "2022-04-27", "close": 27.17, "volume": 1636999.0}, {"date": "2022-04-28", "close": 27.25, "volume": 1342584.0}, {"date": "2022-04-29", "close": 27.01, "volume": 647290.0}, {"date": "2022-05-02", "close": 25.15, "volume": 1088249.0}, {"date": "2022-05-03", "close": 25.6, "volume": 627028.0}, {"date": "2022-05-04", "close": 26.12, "volume": 837099.0}, {"date": "2022-05-05", "close": 26.17, "volume": 848610.0}, {"date": "2022-05-06", "close": 26.9, "volume": 726141.0}, {"date": "2022-05-09", "close": 23.8, "volume": 1305852.0}, {"date": "2022-05-10", "close": 24.63, "volume": 605877.0}, {"date": "2022-05-11", "close": 24.06, "volume": 684963.0}, {"date": "2022-05-12", "close": 23.91, "volume": 430142.0}, {"date": "2022-05-13", "close": 23.99, "volume": 504399.0}, {"date": "2022-05-16", "close": 24.72, "volume": 468901.0}, {"date": "2022-05-17", "close": 25.34, "volume": 410296.0}, {"date": "2022-05-18", "close": 24.58, "volume": 576938.0}, {"date": "2022-05-19", "close": 24.17, "volume": 208870.0}, {"date": "2022-05-20", "close": 23.8, "volume": 537405.0}, {"date": "2022-05-23", "close": 24.12, "volume": 373421.0}, {"date": "2022-05-24", "close": 24.2, "volume": 352590.0}, {"date": "2022-05-25", "close": 26.79, "volume": 905780.0}, {"date": "2022-05-26", "close": 26.98, "volume": 585721.0}, {"date": "2022-05-27", "close": 26.44, "volume": 633635.0}, {"date": "2022-05-31", "close": 26.65, "volume": 273001.0}, {"date": "2022-06-01", "close": 28.8, "volume": 1367000.0}, {"date": "2022-06-02", "close": 29.37, "volume": 1215574.0}, {"date": "2022-06-03", "close": 29.88, "volume": 1647723.0}, {"date": "2022-06-06", "close": 28.12, "volume": 1128270.0}, {"date": "2022-06-07", "close": 29.58, "volume": 929930.0}, {"date": "2022-06-08", "close": 28.18, "volume": 601345.0}, {"date": "2022-06-09", "close": 26.76, "volume": 897289.0}, {"date": "2022-06-10", "close": 27.23, "volume": 734722.0}, {"date": "2022-06-13", "close": 25.23, "volume": 707590.0}, {"date": "2022-06-14", "close": 27.01, "volume": 805753.0}, {"date": "2022-06-15", "close": 25.17, "volume": 1013007.0}, {"date": "2022-06-16", "close": 23.48, "volume": 927386.0}, {"date": "2022-06-17", "close": 24.49, "volume": 2034351.0}, {"date": "2022-06-21", "close": 24.64, "volume": 601863.0}, {"date": "2022-06-22", "close": 22.7, "volume": 592992.0}, {"date": "2022-06-23", "close": 21.06, "volume": 983948.0}, {"date": "2022-06-24", "close": 20.83, "volume": 2972426.0}, {"date": "2022-06-27", "close": 23.22, "volume": 804662.0}, {"date": "2022-06-28", "close": 22.18, "volume": 724258.0}, {"date": "2022-06-29", "close": 20.36, "volume": 1164459.0}, {"date": "2022-06-30", "close": 19.92, "volume": 855651.0}, {"date": "2022-07-01", "close": 19.16, "volume": 590549.0}, {"date": "2022-07-05", "close": 20.52, "volume": 988786.0}, {"date": "2022-07-06", "close": 19.62, "volume": 1372296.0}, {"date": "2022-07-07", "close": 21.07, "volume": 885120.0}, {"date": "2022-07-08", "close": 21.16, "volume": 422999.0}, {"date": "2022-07-11", "close": 20.4, "volume": 362967.0}, {"date": "2022-07-12", "close": 20.1, "volume": 438705.0}, {"date": "2022-07-13", "close": 19.86, "volume": 306980.0}, {"date": "2022-07-14", "close": 19.21, "volume": 796708.0}, {"date": "2022-07-15", "close": 20.3, "volume": 350559.0}, {"date": "2022-07-18", "close": 20.64, "volume": 238560.0}, {"date": "2022-07-19", "close": 21.19, "volume": 392769.0}, {"date": "2022-07-20", "close": 21.65, "volume": 369792.0}, {"date": "2022-07-21", "close": 21.05, "volume": 347200.0}, {"date": "2022-07-22", "close": 20.53, "volume": 193177.0}, {"date": "2022-07-25", "close": 21.49, "volume": 270248.0}, {"date": "2022-07-26", "close": 21.82, "volume": 402154.0}, {"date": "2022-07-27", "close": 22.39, "volume": 361470.0}, {"date": "2022-07-28", "close": 22.09, "volume": 221712.0}, {"date": "2022-07-29", "close": 22.14, "volume": 345423.0}, {"date": "2022-08-01", "close": 22.17, "volume": 260735.0}, {"date": "2022-08-02", "close": 23.63, "volume": 581470.0}, {"date": "2022-08-03", "close": 23.61, "volume": 400881.0}, {"date": "2022-08-04", "close": 22.61, "volume": 434611.0}, {"date": "2022-08-05", "close": 22.31, "volume": 516869.0}, {"date": "2022-08-08", "close": 22.25, "volume": 362116.0}, {"date": "2022-08-09", "close": 23.26, "volume": 333994.0}, {"date": "2022-08-10", "close": 22.95, "volume": 281223.0}, {"date": "2022-08-11", "close": 24.01, "volume": 544300.0}, {"date": "2022-08-12", "close": 25.24, "volume": 706113.0}, {"date": "2022-08-15", "close": 25.32, "volume": 315247.0}, {"date": "2022-08-16", "close": 25.65, "volume": 533419.0}, {"date": "2022-08-17", "close": 25.3, "volume": 231239.0}, {"date": "2022-08-18", "close": 25.93, "volume": 334676.0}, {"date": "2022-08-19", "close": 25.42, "volume": 284623.0}, {"date": "2022-08-22", "close": 25.79, "volume": 557536.0}, {"date": "2022-08-23", "close": 26.03, "volume": 509689.0}, {"date": "2022-08-24", "close": 27.02, "volume": 480635.0}, {"date": "2022-08-25", "close": 27.02, "volume": 385766.0}, {"date": "2022-08-26", "close": 26.61, "volume": 414725.0}, {"date": "2022-08-29", "close": 27.7, "volume": 972400.0}, {"date": "2022-08-30", "close": 25.49, "volume": 630634.0}, {"date": "2022-08-31", "close": 25.68, "volume": 401621.0}, {"date": "2022-09-01", "close": 25.28, "volume": 635741.0}, {"date": "2022-09-02", "close": 27.3, "volume": 592184.0}, {"date": "2022-09-06", "close": 26.88, "volume": 525890.0}, {"date": "2022-09-07", "close": 26.46, "volume": 423654.0}, {"date": "2022-09-08", "close": 27.22, "volume": 342805.0}, {"date": "2022-09-09", "close": 26.74, "volume": 464437.0}, {"date": "2022-09-12", "close": 27.05, "volume": 244624.0}, {"date": "2022-09-13", "close": 26.23, "volume": 369911.0}, {"date": "2022-09-14", "close": 28.23, "volume": 1036528.0}, {"date": "2022-09-15", "close": 26.25, "volume": 645848.0}, {"date": "2022-09-16", "close": 24.49, "volume": 650397.0}, {"date": "2022-09-19", "close": 25.02, "volume": 488646.0}, {"date": "2022-09-20", "close": 24.7, "volume": 361798.0}, {"date": "2022-09-21", "close": 25.5, "volume": 749430.0}, {"date": "2022-09-22", "close": 24.25, "volume": 450894.0}, {"date": "2022-09-23", "close": 22.52, "volume": 753991.0}, {"date": "2022-09-26", "close": 21.7, "volume": 448455.0}, {"date": "2022-09-27", "close": 22.51, "volume": 360412.0}, {"date": "2022-09-28", "close": 24.68, "volume": 502947.0}, {"date": "2022-09-29", "close": 23.51, "volume": 362126.0}, {"date": "2022-09-30", "close": 23.4, "volume": 293241.0}, {"date": "2022-10-03", "close": 24.68, "volume": 300635.0}, {"date": "2022-10-04", "close": 25.43, "volume": 295124.0}, {"date": "2022-10-05", "close": 24.54, "volume": 448464.0}, {"date": "2022-10-06", "close": 24.26, "volume": 472241.0}, {"date": "2022-10-07", "close": 24.19, "volume": 457373.0}, {"date": "2022-10-10", "close": 23.22, "volume": 388824.0}, {"date": "2022-10-11", "close": 23.43, "volume": 407631.0}, {"date": "2022-10-12", "close": 23.0, "volume": 281290.0}, {"date": "2022-10-13", "close": 23.6, "volume": 353259.0}, {"date": "2022-10-14", "close": 22.85, "volume": 273636.0}, {"date": "2022-10-17", "close": 23.72, "volume": 613791.0}, {"date": "2022-10-18", "close": 23.95, "volume": 198482.0}, {"date": "2022-10-19", "close": 24.68, "volume": 184426.0}, {"date": "2022-10-20", "close": 24.75, "volume": 179783.0}, {"date": "2022-10-21", "close": 25.53, "volume": 223708.0}, {"date": "2022-10-24", "close": 25.5, "volume": 321619.0}, {"date": "2022-10-25", "close": 26.11, "volume": 620577.0}, {"date": "2022-10-26", "close": 26.51, "volume": 603746.0}, {"date": "2022-10-27", "close": 26.46, "volume": 461957.0}, {"date": "2022-10-28", "close": 26.7, "volume": 417947.0}, {"date": "2022-10-31", "close": 27.62, "volume": 1147783.0}, {"date": "2022-11-01", "close": 26.82, "volume": 517973.0}, {"date": "2022-11-02", "close": 25.88, "volume": 327416.0}, {"date": "2022-11-03", "close": 25.86, "volume": 378364.0}, {"date": "2022-11-04", "close": 26.62, "volume": 319442.0}, {"date": "2022-11-07", "close": 27.04, "volume": 403142.0}, {"date": "2022-11-08", "close": 26.38, "volume": 441798.0}, {"date": "2022-11-09", "close": 25.15, "volume": 689148.0}, {"date": "2022-11-10", "close": 26.69, "volume": 823359.0}, {"date": "2022-11-11", "close": 26.1, "volume": 600202.0}, {"date": "2022-11-14", "close": 25.96, "volume": 511904.0}, {"date": "2022-11-15", "close": 26.37, "volume": 387502.0}, {"date": "2022-11-16", "close": 26.86, "volume": 365981.0}, {"date": "2022-11-17", "close": 26.45, "volume": 260946.0}, {"date": "2022-11-18", "close": 27.17, "volume": 393027.0}, {"date": "2022-11-21", "close": 27.37, "volume": 336410.0}, {"date": "2022-11-22", "close": 30.0, "volume": 845809.0}, {"date": "2022-11-23", "close": 29.14, "volume": 612019.0}, {"date": "2022-11-25", "close": 29.74, "volume": 133424.0}, {"date": "2022-11-28", "close": 28.33, "volume": 338314.0}, {"date": "2022-11-29", "close": 28.82, "volume": 362888.0}, {"date": "2022-11-30", "close": 28.36, "volume": 781023.0}, {"date": "2022-12-01", "close": 28.6, "volume": 311135.0}, {"date": "2022-12-02", "close": 29.65, "volume": 891705.0}, {"date": "2022-12-05", "close": 27.76, "volume": 785015.0}, {"date": "2022-12-06", "close": 27.12, "volume": 546820.0}, {"date": "2022-12-07", "close": 27.34, "volume": 364202.0}, {"date": "2022-12-08", "close": 27.58, "volume": 327691.0}, {"date": "2022-12-09", "close": 27.05, "volume": 272241.0}, {"date": "2022-12-12", "close": 27.31, "volume": 227009.0}, {"date": "2022-12-13", "close": 27.98, "volume": 371469.0}, {"date": "2022-12-14", "close": 26.86, "volume": 291393.0}, {"date": "2022-12-15", "close": 26.58, "volume": 299252.0}, {"date": "2022-12-16", "close": 25.77, "volume": 364558.0}, {"date": "2022-12-19", "close": 25.18, "volume": 241794.0}, {"date": "2022-12-20", "close": 25.33, "volume": 166169.0}, {"date": "2022-12-21", "close": 26.38, "volume": 210514.0}, {"date": "2022-12-22", "close": 25.75, "volume": 236730.0}, {"date": "2022-12-23", "close": 26.46, "volume": 98483.0}, {"date": "2022-12-27", "close": 26.36, "volume": 146933.0}, {"date": "2022-12-28", "close": 25.8, "volume": 215596.0}, {"date": "2022-12-29", "close": 25.84, "volume": 188545.0}, {"date": "2022-12-30", "close": 25.05, "volume": 313929.0}, {"date": "2023-01-03", "close": 24.67, "volume": 409243.0}, {"date": "2023-01-04", "close": 24.2, "volume": 400119.0}, {"date": "2023-01-05", "close": 23.4, "volume": 607161.0}, {"date": "2023-01-06", "close": 23.2, "volume": 538498.0}, {"date": "2023-01-09", "close": 23.64, "volume": 238850.0}, {"date": "2023-01-10", "close": 23.72, "volume": 353484.0}, {"date": "2023-01-11", "close": 24.09, "volume": 211644.0}, {"date": "2023-01-12", "close": 25.22, "volume": 240421.0}, {"date": "2023-01-13", "close": 25.08, "volume": 188806.0}, {"date": "2023-01-17", "close": 24.38, "volume": 361647.0}, {"date": "2023-01-18", "close": 24.48, "volume": 300173.0}, {"date": "2023-01-19", "close": 24.5, "volume": 253458.0}, {"date": "2023-01-20", "close": 23.99, "volume": 193229.0}, {"date": "2023-01-23", "close": 23.97, "volume": 233412.0}, {"date": "2023-01-24", "close": 23.4, "volume": 223535.0}, {"date": "2023-01-25", "close": 23.42, "volume": 317561.0}, {"date": "2023-01-26", "close": 23.75, "volume": 329026.0}, {"date": "2023-01-27", "close": 23.38, "volume": 201703.0}, {"date": "2023-01-30", "close": 22.85, "volume": 289653.0}, {"date": "2023-01-31", "close": 23.3, "volume": 299592.0}, {"date": "2023-02-01", "close": 23.94, "volume": 330104.0}, {"date": "2023-02-02", "close": 23.45, "volume": 474889.0}, {"date": "2023-02-03", "close": 22.96, "volume": 199939.0}, {"date": "2023-02-06", "close": 22.83, "volume": 231166.0}, {"date": "2023-02-07", "close": 22.66, "volume": 196138.0}, {"date": "2023-02-08", "close": 22.36, "volume": 176508.0}, {"date": "2023-02-09", "close": 21.84, "volume": 217454.0}, {"date": "2023-02-10", "close": 22.75, "volume": 205014.0}, {"date": "2023-02-13", "close": 22.74, "volume": 178940.0}, {"date": "2023-02-14", "close": 22.57, "volume": 134375.0}, {"date": "2023-02-15", "close": 22.71, "volume": 141340.0}, {"date": "2023-02-16", "close": 22.16, "volume": 180604.0}, {"date": "2023-02-17", "close": 21.49, "volume": 173688.0}, {"date": "2023-02-21", "close": 20.94, "volume": 315696.0}, {"date": "2023-02-22", "close": 20.82, "volume": 193564.0}, {"date": "2023-02-23", "close": 21.27, "volume": 160611.0}, {"date": "2023-02-24", "close": 21.17, "volume": 133073.0}, {"date": "2023-02-27", "close": 21.14, "volume": 181241.0}, {"date": "2023-02-28", "close": 21.61, "volume": 436856.0}, {"date": "2023-03-01", "close": 21.49, "volume": 187559.0}, {"date": "2023-03-02", "close": 21.62, "volume": 142129.0}, {"date": "2023-03-03", "close": 22.37, "volume": 178111.0}, {"date": "2023-03-06", "close": 22.37, "volume": 167615.0}, {"date": "2023-03-07", "close": 21.41, "volume": 191016.0}, {"date": "2023-03-08", "close": 21.85, "volume": 238100.0}, {"date": "2023-03-09", "close": 21.4, "volume": 163641.0}, {"date": "2023-03-10", "close": 20.51, "volume": 271449.0}, {"date": "2023-03-13", "close": 20.31, "volume": 238988.0}, {"date": "2023-03-14", "close": 20.37, "volume": 220072.0}, {"date": "2023-03-15", "close": 20.18, "volume": 319966.0}, {"date": "2023-03-16", "close": 20.16, "volume": 242793.0}, {"date": "2023-03-17", "close": 19.13, "volume": 435944.0}, {"date": "2023-03-20", "close": 19.65, "volume": 318224.0}, {"date": "2023-03-21", "close": 20.28, "volume": 224070.0}, {"date": "2023-03-22", "close": 20.39, "volume": 236074.0}, {"date": "2023-03-23", "close": 19.18, "volume": 285280.0}, {"date": "2023-03-24", "close": 19.01, "volume": 263880.0}, {"date": "2023-03-27", "close": 19.71, "volume": 216057.0}, {"date": "2023-03-28", "close": 21.27, "volume": 432512.0}, {"date": "2023-03-29", "close": 21.42, "volume": 308577.0}, {"date": "2023-03-30", "close": 21.62, "volume": 207513.0}, {"date": "2023-03-31", "close": 22.14, "volume": 260452.0}, {"date": "2023-04-03", "close": 21.65, "volume": 222992.0}, {"date": "2023-04-04", "close": 21.74, "volume": 252476.0}, {"date": "2023-04-05", "close": 22.22, "volume": 160075.0}, {"date": "2023-04-06", "close": 22.87, "volume": 187561.0}, {"date": "2023-04-10", "close": 23.19, "volume": 273877.0}, {"date": "2023-04-11", "close": 23.49, "volume": 320325.0}, {"date": "2023-04-12", "close": 23.03, "volume": 248605.0}, {"date": "2023-04-13", "close": 23.66, "volume": 167441.0}, {"date": "2023-04-14", "close": 23.38, "volume": 146327.0}, {"date": "2023-04-17", "close": 23.18, "volume": 152325.0}, {"date": "2023-04-18", "close": 22.45, "volume": 160937.0}, {"date": "2023-04-19", "close": 22.12, "volume": 137073.0}, {"date": "2023-04-20", "close": 21.29, "volume": 159059.0}, {"date": "2023-04-21", "close": 21.13, "volume": 190005.0}, {"date": "2023-04-24", "close": 21.54, "volume": 138094.0}, {"date": "2023-04-25", "close": 20.54, "volume": 137686.0}, {"date": "2023-04-26", "close": 20.32, "volume": 112327.0}, {"date": "2023-04-27", "close": 20.75, "volume": 252020.0}, {"date": "2023-04-28", "close": 21.5, "volume": 183142.0}, {"date": "2023-05-01", "close": 21.5, "volume": 145951.0}, {"date": "2023-05-02", "close": 20.89, "volume": 238383.0}, {"date": "2023-05-03", "close": 20.53, "volume": 139869.0}, {"date": "2023-05-04", "close": 20.01, "volume": 294910.0}, {"date": "2023-05-05", "close": 21.04, "volume": 183176.0}, {"date": "2023-05-08", "close": 21.68, "volume": 262741.0}, {"date": "2023-05-09", "close": 21.97, "volume": 200702.0}, {"date": "2023-05-10", "close": 22.08, "volume": 192407.0}, {"date": "2023-05-11", "close": 21.21, "volume": 294472.0}, {"date": "2023-05-12", "close": 21.52, "volume": 158887.0}, {"date": "2023-05-15", "close": 21.38, "volume": 143567.0}, {"date": "2023-05-16", "close": 21.13, "volume": 120986.0}, {"date": "2023-05-17", "close": 20.97, "volume": 135324.0}, {"date": "2023-05-18", "close": 20.17, "volume": 170942.0}, {"date": "2023-05-19", "close": 20.26, "volume": 250265.0}, {"date": "2023-05-22", "close": 20.07, "volume": 155359.0}, {"date": "2023-05-23", "close": 19.89, "volume": 162388.0}, {"date": "2023-05-24", "close": 20.19, "volume": 167600.0}, {"date": "2023-05-25", "close": 19.42, "volume": 169654.0}, {"date": "2023-05-26", "close": 19.94, "volume": 197287.0}, {"date": "2023-05-30", "close": 18.64, "volume": 392149.0}, {"date": "2023-05-31", "close": 18.56, "volume": 322165.0}, {"date": "2023-06-01", "close": 19.36, "volume": 247245.0}, {"date": "2023-06-02", "close": 20.24, "volume": 149545.0}, {"date": "2023-06-05", "close": 19.6, "volume": 142685.0}, {"date": "2023-06-06", "close": 20.26, "volume": 200531.0}, {"date": "2023-06-07", "close": 20.8, "volume": 218902.0}, {"date": "2023-06-08", "close": 20.45, "volume": 178214.0}, {"date": "2023-06-09", "close": 20.23, "volume": 110359.0}, {"date": "2023-06-12", "close": 19.92, "volume": 163999.0}, {"date": "2023-06-13", "close": 19.81, "volume": 132667.0}, {"date": "2023-06-14", "close": 19.74, "volume": 106918.0}, {"date": "2023-06-15", "close": 20.33, "volume": 184384.0}, {"date": "2023-06-16", "close": 20.05, "volume": 151618.0}, {"date": "2023-06-20", "close": 19.8, "volume": 101173.0}, {"date": "2023-06-21", "close": 20.42, "volume": 184943.0}, {"date": "2023-06-22", "close": 20.17, "volume": 162785.0}, {"date": "2023-06-23", "close": 20.01, "volume": 690841.0}, {"date": "2023-06-26", "close": 19.89, "volume": 127376.0}, {"date": "2023-06-27", "close": 19.84, "volume": 272014.0}, {"date": "2023-06-28", "close": 19.91, "volume": 125724.0}, {"date": "2023-06-29", "close": 20.45, "volume": 148048.0}, {"date": "2023-06-30", "close": 20.33, "volume": 116043.0}, {"date": "2023-07-03", "close": 20.62, "volume": 58658.0}, {"date": "2023-07-05", "close": 20.3, "volume": 114487.0}, {"date": "2023-07-06", "close": 20.15, "volume": 132394.0}, {"date": "2023-07-07", "close": 20.82, "volume": 172074.0}, {"date": "2023-07-10", "close": 20.6, "volume": 112438.0}, {"date": "2023-07-11", "close": 20.91, "volume": 89231.0}, {"date": "2023-07-12", "close": 21.52, "volume": 123545.0}, {"date": "2023-07-13", "close": 21.14, "volume": 134081.0}, {"date": "2023-07-14", "close": 19.73, "volume": 289471.0}, {"date": "2023-07-17", "close": 20.4, "volume": 157665.0}, {"date": "2023-07-18", "close": 20.41, "volume": 135446.0}, {"date": "2023-07-19", "close": 20.37, "volume": 123189.0}, {"date": "2023-07-20", "close": 20.56, "volume": 85447.0}, {"date": "2023-07-21", "close": 20.68, "volume": 106593.0}, {"date": "2023-07-24", "close": 20.76, "volume": 128143.0}, {"date": "2023-07-25", "close": 21.02, "volume": 179472.0}, {"date": "2023-07-26", "close": 20.76, "volume": 117938.0}, {"date": "2023-07-27", "close": 20.54, "volume": 103140.0}, {"date": "2023-07-28", "close": 20.98, "volume": 109420.0}, {"date": "2023-07-31", "close": 21.22, "volume": 136094.0}, {"date": "2023-08-01", "close": 21.02, "volume": 134692.0}, {"date": "2023-08-02", "close": 20.69, "volume": 81095.0}, {"date": "2023-08-03", "close": 21.24, "volume": 125735.0}, {"date": "2023-08-04", "close": 21.19, "volume": 103747.0}, {"date": "2023-08-07", "close": 21.13, "volume": 134307.0}, {"date": "2023-08-08", "close": 21.5, "volume": 162615.0}, {"date": "2023-08-09", "close": 22.0, "volume": 221657.0}, {"date": "2023-08-10", "close": 20.51, "volume": 245339.0}, {"date": "2023-08-11", "close": 20.69, "volume": 100768.0}, {"date": "2023-08-14", "close": 19.43, "volume": 217145.0}, {"date": "2023-08-15", "close": 19.5, "volume": 128333.0}, {"date": "2023-08-16", "close": 19.22, "volume": 110813.0}, {"date": "2023-08-17", "close": 19.4, "volume": 114641.0}, {"date": "2023-08-18", "close": 19.73, "volume": 137049.0}, {"date": "2023-08-21", "close": 19.14, "volume": 128891.0}, {"date": "2023-08-22", "close": 19.11, "volume": 83829.0}, {"date": "2023-08-23", "close": 19.12, "volume": 159311.0}, {"date": "2023-08-24", "close": 18.53, "volume": 170897.0}, {"date": "2023-08-25", "close": 18.51, "volume": 155545.0}, {"date": "2023-08-28", "close": 18.16, "volume": 140677.0}, {"date": "2023-08-29", "close": 18.95, "volume": 159781.0}, {"date": "2023-08-30", "close": 18.95, "volume": 127708.0}, {"date": "2023-08-31", "close": 18.6, "volume": 176139.0}, {"date": "2023-09-01", "close": 19.13, "volume": 121880.0}, {"date": "2023-09-05", "close": 19.16, "volume": 108627.0}, {"date": "2023-09-06", "close": 18.55, "volume": 105272.0}, {"date": "2023-09-07", "close": 17.89, "volume": 190750.0}, {"date": "2023-09-08", "close": 17.84, "volume": 86952.0}, {"date": "2023-09-11", "close": 18.28, "volume": 137104.0}, {"date": "2023-09-12", "close": 18.8, "volume": 145591.0}, {"date": "2023-09-13", "close": 17.97, "volume": 131913.0}, {"date": "2023-09-14", "close": 18.36, "volume": 126842.0}, {"date": "2023-09-15", "close": 18.05, "volume": 219710.0}, {"date": "2023-09-18", "close": 17.98, "volume": 89222.0}, {"date": "2023-09-19", "close": 17.89, "volume": 92259.0}, {"date": "2023-09-20", "close": 17.87, "volume": 187624.0}, {"date": "2023-09-21", "close": 17.56, "volume": 79025.0}, {"date": "2023-09-22", "close": 17.58, "volume": 189752.0}, {"date": "2023-09-25", "close": 17.9, "volume": 93427.0}, {"date": "2023-09-26", "close": 17.46, "volume": 134325.0}, {"date": "2023-09-27", "close": 17.51, "volume": 99907.0}, {"date": "2023-09-28", "close": 17.28, "volume": 82271.0}, {"date": "2023-09-29", "close": 17.04, "volume": 358769.0}, {"date": "2023-10-02", "close": 16.54, "volume": 138921.0}, {"date": "2023-10-03", "close": 15.93, "volume": 241321.0}, {"date": "2023-10-04", "close": 15.65, "volume": 216030.0}, {"date": "2023-10-05", "close": 15.64, "volume": 212154.0}, {"date": "2023-10-06", "close": 15.61, "volume": 113308.0}, {"date": "2023-10-09", "close": 15.67, "volume": 104738.0}, {"date": "2023-10-10", "close": 15.71, "volume": 201503.0}, {"date": "2023-10-11", "close": 15.38, "volume": 192833.0}, {"date": "2023-10-12", "close": 14.97, "volume": 238670.0}, {"date": "2023-10-13", "close": 15.21, "volume": 157243.0}, {"date": "2023-10-16", "close": 16.13, "volume": 296125.0}, {"date": "2023-10-17", "close": 16.42, "volume": 239758.0}, {"date": "2023-10-18", "close": 15.76, "volume": 164608.0}, {"date": "2023-10-19", "close": 15.43, "volume": 204936.0}, {"date": "2023-10-20", "close": 15.41, "volume": 195162.0}, {"date": "2023-10-23", "close": 15.4, "volume": 152524.0}, {"date": "2023-10-24", "close": 15.44, "volume": 110996.0}, {"date": "2023-10-25", "close": 15.07, "volume": 99574.0}, {"date": "2023-10-26", "close": 14.95, "volume": 124776.0}, {"date": "2023-10-27", "close": 15.06, "volume": 173167.0}, {"date": "2023-10-30", "close": 14.84, "volume": 135095.0}, {"date": "2023-10-31", "close": 14.22, "volume": 203180.0}, {"date": "2023-11-01", "close": 14.41, "volume": 224716.0}, {"date": "2023-11-02", "close": 15.3, "volume": 194571.0}, {"date": "2023-11-03", "close": 15.37, "volume": 136722.0}, {"date": "2023-11-06", "close": 15.17, "volume": 205613.0}, {"date": "2023-11-07", "close": 14.98, "volume": 131830.0}, {"date": "2023-11-08", "close": 14.88, "volume": 185967.0}, {"date": "2023-11-09", "close": 16.05, "volume": 532930.0}, {"date": "2023-11-10", "close": 17.17, "volume": 321729.0}, {"date": "2023-11-13", "close": 17.77, "volume": 241684.0}, {"date": "2023-11-14", "close": 18.22, "volume": 255647.0}, {"date": "2023-11-15", "close": 18.26, "volume": 163900.0}, {"date": "2023-11-16", "close": 17.7, "volume": 207874.0}, {"date": "2023-11-17", "close": 17.83, "volume": 166435.0}, {"date": "2023-11-20", "close": 18.23, "volume": 169734.0}, {"date": "2023-11-21", "close": 17.69, "volume": 248340.0}, {"date": "2023-11-22", "close": 17.21, "volume": 191143.0}, {"date": "2023-11-24", "close": 17.4, "volume": 89355.0}, {"date": "2023-11-27", "close": 17.0, "volume": 138395.0}, {"date": "2023-11-28", "close": 16.93, "volume": 168659.0}, {"date": "2023-11-29", "close": 16.78, "volume": 192394.0}, {"date": "2023-11-30", "close": 16.72, "volume": 193378.0}, {"date": "2023-12-01", "close": 17.55, "volume": 178914.0}, {"date": "2023-12-04", "close": 16.85, "volume": 213761.0}, {"date": "2023-12-05", "close": 16.22, "volume": 281761.0}, {"date": "2023-12-06", "close": 15.71, "volume": 234625.0}, {"date": "2023-12-07", "close": 15.88, "volume": 132089.0}, {"date": "2023-12-08", "close": 16.33, "volume": 115079.0}, {"date": "2023-12-11", "close": 16.05, "volume": 139176.0}, {"date": "2023-12-12", "close": 15.64, "volume": 154473.0}, {"date": "2023-12-13", "close": 16.59, "volume": 251194.0}, {"date": "2023-12-14", "close": 16.29, "volume": 282406.0}, {"date": "2023-12-15", "close": 16.01, "volume": 258674.0}, {"date": "2023-12-18", "close": 16.08, "volume": 250284.0}, {"date": "2023-12-19", "close": 16.35, "volume": 131785.0}, {"date": "2023-12-20", "close": 15.75, "volume": 211647.0}, {"date": "2023-12-21", "close": 15.5, "volume": 375600.0}, {"date": "2023-12-22", "close": 16.08, "volume": 172538.0}, {"date": "2023-12-26", "close": 15.91, "volume": 110698.0}, {"date": "2023-12-27", "close": 15.77, "volume": 145603.0}, {"date": "2023-12-28", "close": 15.64, "volume": 121879.0}, {"date": "2023-12-29", "close": 15.46, "volume": 158854.0}, {"date": "2024-01-02", "close": 15.08, "volume": 202477.0}, {"date": "2024-01-03", "close": 15.01, "volume": 221801.0}, {"date": "2024-01-04", "close": 14.58, "volume": 290475.0}, {"date": "2024-01-05", "close": 14.57, "volume": 409038.0}, {"date": "2024-01-08", "close": 15.0, "volume": 303374.0}, {"date": "2024-01-09", "close": 14.83, "volume": 175093.0}, {"date": "2024-01-10", "close": 14.51, "volume": 99116.0}, {"date": "2024-01-11", "close": 14.16, "volume": 160718.0}, {"date": "2024-01-12", "close": 14.71, "volume": 213042.0}, {"date": "2024-01-16", "close": 14.11, "volume": 216686.0}, {"date": "2024-01-17", "close": 14.48, "volume": 249652.0}, {"date": "2024-01-18", "close": 14.69, "volume": 181426.0}, {"date": "2024-01-19", "close": 14.91, "volume": 165434.0}, {"date": "2024-01-22", "close": 15.46, "volume": 274448.0}, {"date": "2024-01-23", "close": 15.34, "volume": 144031.0}, {"date": "2024-01-24", "close": 15.39, "volume": 154458.0}, {"date": "2024-01-25", "close": 15.46, "volume": 217234.0}, {"date": "2024-01-26", "close": 15.54, "volume": 152708.0}, {"date": "2024-01-29", "close": 16.26, "volume": 240842.0}, {"date": "2024-01-30", "close": 15.68, "volume": 140472.0}, {"date": "2024-01-31", "close": 15.32, "volume": 127510.0}, {"date": "2024-02-01", "close": 15.41, "volume": 148403.0}, {"date": "2024-02-02", "close": 14.86, "volume": 126408.0}, {"date": "2024-02-05", "close": 14.3, "volume": 429664.0}, {"date": "2024-02-06", "close": 14.16, "volume": 205299.0}, {"date": "2024-02-07", "close": 14.11, "volume": 217759.0}, {"date": "2024-02-08", "close": 13.98, "volume": 160443.0}, {"date": "2024-02-09", "close": 13.94, "volume": 146043.0}, {"date": "2024-02-12", "close": 14.34, "volume": 288998.0}, {"date": "2024-02-13", "close": 13.64, "volume": 235212.0}, {"date": "2024-02-14", "close": 13.56, "volume": 165294.0}, {"date": "2024-02-15", "close": 14.03, "volume": 398546.0}, {"date": "2024-02-16", "close": 13.6, "volume": 122158.0}, {"date": "2024-02-20", "close": 13.68, "volume": 180487.0}, {"date": "2024-02-21", "close": 13.83, "volume": 335439.0}, {"date": "2024-02-22", "close": 13.63, "volume": 205788.0}, {"date": "2024-02-23", "close": 13.77, "volume": 152302.0}, {"date": "2024-02-26", "close": 14.26, "volume": 323061.0}, {"date": "2024-02-27", "close": 14.18, "volume": 144984.0}, {"date": "2024-02-28", "close": 13.89, "volume": 172334.0}, {"date": "2024-02-29", "close": 15.7, "volume": 669291.0}, {"date": "2024-03-01", "close": 15.58, "volume": 336523.0}, {"date": "2024-03-04", "close": 14.99, "volume": 248063.0}, {"date": "2024-03-05", "close": 15.18, "volume": 267031.0}, {"date": "2024-03-06", "close": 15.5, "volume": 310961.0}, {"date": "2024-03-07", "close": 16.23, "volume": 285746.0}, {"date": "2024-03-08", "close": 16.11, "volume": 306033.0}, {"date": "2024-03-11", "close": 15.95, "volume": 243776.0}, {"date": "2024-03-12", "close": 15.94, "volume": 187985.0}, {"date": "2024-03-13", "close": 15.97, "volume": 184628.0}, {"date": "2024-03-14", "close": 15.7, "volume": 156170.0}, {"date": "2024-03-15", "close": 15.91, "volume": 297540.0}, {"date": "2024-03-18", "close": 15.86, "volume": 158075.0}, {"date": "2024-03-19", "close": 15.9, "volume": 114342.0}, {"date": "2024-03-20", "close": 16.05, "volume": 185286.0}, {"date": "2024-03-21", "close": 16.19, "volume": 149592.0}, {"date": "2024-03-22", "close": 15.86, "volume": 112220.0}, {"date": "2024-03-25", "close": 15.96, "volume": 294319.0}, {"date": "2024-03-26", "close": 15.57, "volume": 136911.0}, {"date": "2024-03-27", "close": 15.75, "volume": 146057.0}, {"date": "2024-03-28", "close": 16.02, "volume": 292561.0}, {"date": "2024-04-01", "close": 15.86, "volume": 118536.0}, {"date": "2024-04-02", "close": 15.2, "volume": 221308.0}, {"date": "2024-04-03", "close": 15.84, "volume": 203422.0}, {"date": "2024-04-04", "close": 15.17, "volume": 183995.0}, {"date": "2024-04-05", "close": 15.37, "volume": 154597.0}, {"date": "2024-04-08", "close": 15.6, "volume": 230549.0}, {"date": "2024-04-09", "close": 15.86, "volume": 178253.0}, {"date": "2024-04-10", "close": 15.8, "volume": 229178.0}, {"date": "2024-04-11", "close": 15.69, "volume": 179512.0}, {"date": "2024-04-12", "close": 15.29, "volume": 248447.0}, {"date": "2024-04-15", "close": 15.3, "volume": 220024.0}, {"date": "2024-04-16", "close": 15.14, "volume": 228738.0}, {"date": "2024-04-17", "close": 15.36, "volume": 126064.0}, {"date": "2024-04-18", "close": 15.54, "volume": 165240.0}, {"date": "2024-04-19", "close": 16.24, "volume": 233777.0}, {"date": "2024-04-22", "close": 16.91, "volume": 343632.0}, {"date": "2024-04-23", "close": 16.61, "volume": 218543.0}, {"date": "2024-04-24", "close": 17.04, "volume": 191370.0}, {"date": "2024-04-25", "close": 16.92, "volume": 123195.0}, {"date": "2024-04-26", "close": 17.21, "volume": 179786.0}, {"date": "2024-04-29", "close": 17.15, "volume": 183405.0}, {"date": "2024-04-30", "close": 16.86, "volume": 190383.0}, {"date": "2024-05-01", "close": 16.82, "volume": 144872.0}, {"date": "2024-05-02", "close": 17.22, "volume": 205110.0}, {"date": "2024-05-03", "close": 17.41, "volume": 151122.0}, {"date": "2024-05-06", "close": 17.95, "volume": 241234.0}, {"date": "2024-05-07", "close": 18.08, "volume": 150813.0}, {"date": "2024-05-08", "close": 18.21, "volume": 255305.0}, {"date": "2024-05-09", "close": 19.55, "volume": 419860.0}, {"date": "2024-05-10", "close": 19.06, "volume": 204735.0}, {"date": "2024-05-13", "close": 18.88, "volume": 215827.0}, {"date": "2024-05-14", "close": 18.6, "volume": 152102.0}, {"date": "2024-05-15", "close": 18.36, "volume": 101663.0}, {"date": "2024-05-16", "close": 18.63, "volume": 134677.0}, {"date": "2024-05-17", "close": 18.65, "volume": 118805.0}, {"date": "2024-05-20", "close": 18.39, "volume": 88568.0}, {"date": "2024-05-21", "close": 18.14, "volume": 82618.0}, {"date": "2024-05-22", "close": 17.83, "volume": 122279.0}, {"date": "2024-05-23", "close": 17.19, "volume": 270464.0}, {"date": "2024-05-24", "close": 17.16, "volume": 188588.0}, {"date": "2024-05-28", "close": 17.07, "volume": 176429.0}, {"date": "2024-05-29", "close": 16.85, "volume": 248052.0}, {"date": "2024-05-30", "close": 17.12, "volume": 217745.0}, {"date": "2024-05-31", "close": 17.81, "volume": 554618.0}, {"date": "2024-06-03", "close": 17.67, "volume": 197724.0}, {"date": "2024-06-04", "close": 17.55, "volume": 198517.0}, {"date": "2024-06-05", "close": 17.66, "volume": 134769.0}, {"date": "2024-06-06", "close": 17.54, "volume": 145833.0}, {"date": "2024-06-07", "close": 17.31, "volume": 213002.0}, {"date": "2024-06-10", "close": 17.03, "volume": 208508.0}, {"date": "2024-06-11", "close": 17.46, "volume": 267108.0}, {"date": "2024-06-12", "close": 17.61, "volume": 327556.0}, {"date": "2024-06-13", "close": 17.62, "volume": 192812.0}, {"date": "2024-06-14", "close": 17.18, "volume": 234965.0}, {"date": "2024-06-17", "close": 17.21, "volume": 134074.0}, {"date": "2024-06-18", "close": 17.49, "volume": 217977.0}, {"date": "2024-06-20", "close": 17.63, "volume": 165693.0}, {"date": "2024-06-21", "close": 17.78, "volume": 240331.0}, {"date": "2024-06-24", "close": 17.76, "volume": 160455.0}, {"date": "2024-06-25", "close": 17.79, "volume": 238842.0}, {"date": "2024-06-26", "close": 18.33, "volume": 259165.0}, {"date": "2024-06-27", "close": 18.35, "volume": 96694.0}, {"date": "2024-06-28", "close": 18.44, "volume": 954389.0}, {"date": "2024-07-01", "close": 18.57, "volume": 207419.0}, {"date": "2024-07-02", "close": 18.51, "volume": 123203.0}, {"date": "2024-07-03", "close": 18.69, "volume": 104231.0}, {"date": "2024-07-05", "close": 17.89, "volume": 243417.0}, {"date": "2024-07-08", "close": 17.74, "volume": 120345.0}, {"date": "2024-07-09", "close": 18.28, "volume": 226373.0}, {"date": "2024-07-10", "close": 18.37, "volume": 175264.0}, {"date": "2024-07-11", "close": 19.24, "volume": 280795.0}, {"date": "2024-07-12", "close": 19.48, "volume": 177417.0}, {"date": "2024-07-15", "close": 19.39, "volume": 120762.0}, {"date": "2024-07-16", "close": 19.39, "volume": 277457.0}, {"date": "2024-07-17", "close": 18.99, "volume": 270664.0}, {"date": "2024-07-18", "close": 19.71, "volume": 477077.0}, {"date": "2024-07-19", "close": 20.16, "volume": 289540.0}, {"date": "2024-07-22", "close": 19.84, "volume": 243641.0}, {"date": "2024-07-23", "close": 19.61, "volume": 130594.0}, {"date": "2024-07-24", "close": 19.21, "volume": 118365.0}, {"date": "2024-07-25", "close": 19.15, "volume": 175238.0}, {"date": "2024-07-26", "close": 19.17, "volume": 152867.0}, {"date": "2024-07-29", "close": 18.65, "volume": 173114.0}, {"date": "2024-07-30", "close": 19.92, "volume": 262394.0}, {"date": "2024-07-31", "close": 20.13, "volume": 172133.0}, {"date": "2024-08-01", "close": 20.06, "volume": 199440.0}, {"date": "2024-08-02", "close": 19.52, "volume": 166968.0}, {"date": "2024-08-05", "close": 18.45, "volume": 332628.0}, {"date": "2024-08-06", "close": 18.4, "volume": 85808.0}, {"date": "2024-08-07", "close": 18.18, "volume": 107347.0}, {"date": "2024-08-08", "close": 19.0, "volume": 146572.0}, {"date": "2024-08-09", "close": 18.57, "volume": 107120.0}, {"date": "2024-08-12", "close": 19.33, "volume": 167586.0}, {"date": "2024-08-13", "close": 18.88, "volume": 242153.0}, {"date": "2024-08-14", "close": 19.4, "volume": 103852.0}, {"date": "2024-08-15", "close": 19.45, "volume": 87991.0}, {"date": "2024-08-16", "close": 19.51, "volume": 160026.0}, {"date": "2024-08-19", "close": 19.53, "volume": 127343.0}, {"date": "2024-08-20", "close": 19.35, "volume": 91623.0}, {"date": "2024-08-21", "close": 19.31, "volume": 108425.0}, {"date": "2024-08-22", "close": 19.32, "volume": 105913.0}, {"date": "2024-08-23", "close": 19.6, "volume": 111959.0}, {"date": "2024-08-26", "close": 20.08, "volume": 178731.0}, {"date": "2024-08-27", "close": 19.9, "volume": 58068.0}, {"date": "2024-08-28", "close": 19.57, "volume": 62797.0}, {"date": "2024-08-29", "close": 19.58, "volume": 175147.0}, {"date": "2024-08-30", "close": 18.23, "volume": 413803.0}, {"date": "2024-09-03", "close": 18.35, "volume": 346621.0}, {"date": "2024-09-04", "close": 18.22, "volume": 227487.0}, {"date": "2024-09-05", "close": 18.3, "volume": 166385.0}, {"date": "2024-09-06", "close": 17.92, "volume": 214350.0}, {"date": "2024-09-09", "close": 18.52, "volume": 352390.0}, {"date": "2024-09-10", "close": 17.92, "volume": 169966.0}, {"date": "2024-09-11", "close": 18.1, "volume": 154617.0}, {"date": "2024-09-12", "close": 18.51, "volume": 118135.0}, {"date": "2024-09-13", "close": 18.97, "volume": 213206.0}, {"date": "2024-09-16", "close": 19.32, "volume": 252306.0}, {"date": "2024-09-17", "close": 20.68, "volume": 245912.0}, {"date": "2024-09-18", "close": 20.68, "volume": 319527.0}, {"date": "2024-09-19", "close": 20.72, "volume": 259658.0}, {"date": "2024-09-20", "close": 20.84, "volume": 348485.0}, {"date": "2024-09-23", "close": 21.55, "volume": 294955.0}, {"date": "2024-09-24", "close": 21.67, "volume": 278578.0}, {"date": "2024-09-25", "close": 21.57, "volume": 198636.0}, {"date": "2024-09-26", "close": 21.19, "volume": 170892.0}, {"date": "2024-09-27", "close": 22.11, "volume": 284669.0}, {"date": "2024-09-30", "close": 22.01, "volume": 307729.0}, {"date": "2024-10-01", "close": 22.41, "volume": 225014.0}, {"date": "2024-10-02", "close": 22.89, "volume": 212897.0}, {"date": "2024-10-03", "close": 23.36, "volume": 194139.0}, {"date": "2024-10-04", "close": 23.13, "volume": 140910.0}, {"date": "2024-10-07", "close": 23.07, "volume": 157060.0}, {"date": "2024-10-08", "close": 22.49, "volume": 223082.0}, {"date": "2024-10-09", "close": 22.68, "volume": 179845.0}, {"date": "2024-10-10", "close": 22.56, "volume": 167150.0}, {"date": "2024-10-11", "close": 23.61, "volume": 236412.0}, {"date": "2024-10-14", "close": 23.75, "volume": 306063.0}, {"date": "2024-10-15", "close": 23.34, "volume": 188882.0}, {"date": "2024-10-16", "close": 23.67, "volume": 210477.0}, {"date": "2024-10-17", "close": 23.0, "volume": 144732.0}, {"date": "2024-10-18", "close": 23.34, "volume": 160210.0}, {"date": "2024-10-21", "close": 22.89, "volume": 190651.0}, {"date": "2024-10-22", "close": 23.44, "volume": 241501.0}, {"date": "2024-10-23", "close": 23.48, "volume": 189273.0}, {"date": "2024-10-24", "close": 23.14, "volume": 192532.0}, {"date": "2024-10-25", "close": 23.21, "volume": 106025.0}, {"date": "2024-10-28", "close": 23.28, "volume": 158395.0}, {"date": "2024-10-29", "close": 23.48, "volume": 145922.0}, {"date": "2024-10-30", "close": 23.65, "volume": 213076.0}, {"date": "2024-10-31", "close": 23.88, "volume": 255923.0}, {"date": "2024-11-01", "close": 24.28, "volume": 337835.0}, {"date": "2024-11-04", "close": 23.52, "volume": 351840.0}, {"date": "2024-11-05", "close": 24.67, "volume": 324017.0}, {"date": "2024-11-06", "close": 26.4, "volume": 398005.0}, {"date": "2024-11-07", "close": 24.43, "volume": 327567.0}, {"date": "2024-11-08", "close": 26.59, "volume": 424017.0}, {"date": "2024-11-11", "close": 27.91, "volume": 310069.0}, {"date": "2024-11-12", "close": 27.96, "volume": 272868.0}, {"date": "2024-11-13", "close": 26.75, "volume": 441066.0}, {"date": "2024-11-14", "close": 27.58, "volume": 243191.0}, {"date": "2024-11-15", "close": 27.54, "volume": 244723.0}, {"date": "2024-11-18", "close": 28.2, "volume": 354666.0}, {"date": "2024-11-19", "close": 29.85, "volume": 371933.0}, {"date": "2024-11-20", "close": 29.49, "volume": 199859.0}, {"date": "2024-11-21", "close": 30.42, "volume": 353290.0}, {"date": "2024-11-22", "close": 30.57, "volume": 277768.0}, {"date": "2024-11-25", "close": 30.08, "volume": 323634.0}, {"date": "2024-11-26", "close": 30.15, "volume": 192212.0}, {"date": "2024-11-27", "close": 30.69, "volume": 201482.0}, {"date": "2024-11-29", "close": 30.97, "volume": 138272.0}, {"date": "2024-12-02", "close": 30.13, "volume": 319687.0}, {"date": "2024-12-03", "close": 30.23, "volume": 153378.0}, {"date": "2024-12-04", "close": 31.04, "volume": 238204.0}, {"date": "2024-12-05", "close": 32.1, "volume": 253193.0}, {"date": "2024-12-06", "close": 31.3, "volume": 366910.0}, {"date": "2024-12-09", "close": 30.09, "volume": 361593.0}, {"date": "2024-12-10", "close": 30.84, "volume": 177907.0}, {"date": "2024-12-11", "close": 31.39, "volume": 234095.0}, {"date": "2024-12-12", "close": 31.43, "volume": 294376.0}, {"date": "2024-12-13", "close": 31.84, "volume": 162228.0}, {"date": "2024-12-16", "close": 30.55, "volume": 317320.0}, {"date": "2024-12-17", "close": 30.77, "volume": 247367.0}, {"date": "2024-12-18", "close": 28.98, "volume": 352189.0}, {"date": "2024-12-19", "close": 29.02, "volume": 187185.0}, {"date": "2024-12-20", "close": 29.77, "volume": 259968.0}, {"date": "2024-12-23", "close": 30.05, "volume": 168402.0}, {"date": "2024-12-24", "close": 30.55, "volume": 104712.0}, {"date": "2024-12-26", "close": 30.45, "volume": 164492.0}, {"date": "2024-12-27", "close": 30.18, "volume": 204788.0}, {"date": "2024-12-30", "close": 30.13, "volume": 161653.0}, {"date": "2024-12-31", "close": 30.25, "volume": 323068.0}, {"date": "2025-01-02", "close": 31.44, "volume": 203969.0}, {"date": "2025-01-03", "close": 31.63, "volume": 116787.0}, {"date": "2025-01-06", "close": 31.7, "volume": 185043.0}, {"date": "2025-01-07", "close": 29.6, "volume": 519593.0}, {"date": "2025-01-08", "close": 29.48, "volume": 239225.0}, {"date": "2025-01-10", "close": 29.73, "volume": 239216.0}, {"date": "2025-01-13", "close": 29.9, "volume": 191220.0}, {"date": "2025-01-14", "close": 30.97, "volume": 182874.0}, {"date": "2025-01-15", "close": 31.93, "volume": 163638.0}, {"date": "2025-01-16", "close": 32.03, "volume": 222873.0}, {"date": "2025-01-17", "close": 32.33, "volume": 158052.0}, {"date": "2025-01-21", "close": 32.38, "volume": 253442.0}, {"date": "2025-01-22", "close": 31.07, "volume": 170011.0}, {"date": "2025-01-23", "close": 31.26, "volume": 172677.0}, {"date": "2025-01-24", "close": 31.06, "volume": 264003.0}, {"date": "2025-01-27", "close": 29.55, "volume": 295364.0}, {"date": "2025-01-28", "close": 30.3, "volume": 135009.0}, {"date": "2025-01-29", "close": 30.7, "volume": 106249.0}, {"date": "2025-01-30", "close": 30.95, "volume": 111442.0}, {"date": "2025-01-31", "close": 29.87, "volume": 288952.0}, {"date": "2025-02-03", "close": 30.3, "volume": 156355.0}, {"date": "2025-02-04", "close": 30.78, "volume": 176351.0}, {"date": "2025-02-05", "close": 31.19, "volume": 107347.0}, {"date": "2025-02-06", "close": 29.92, "volume": 338132.0}, {"date": "2025-02-07", "close": 30.25, "volume": 167761.0}, {"date": "2025-02-10", "close": 30.88, "volume": 150624.0}, {"date": "2025-02-11", "close": 30.52, "volume": 151300.0}, {"date": "2025-02-12", "close": 29.65, "volume": 150672.0}, {"date": "2025-02-13", "close": 29.79, "volume": 146652.0}, {"date": "2025-02-14", "close": 29.12, "volume": 166386.0}, {"date": "2025-02-18", "close": 29.43, "volume": 187658.0}, {"date": "2025-02-19", "close": 29.77, "volume": 131792.0}, {"date": "2025-02-20", "close": 29.45, "volume": 157725.0}, {"date": "2025-02-21", "close": 28.35, "volume": 242207.0}, {"date": "2025-02-24", "close": 28.11, "volume": 195709.0}, {"date": "2025-02-25", "close": 27.92, "volume": 320083.0}, {"date": "2025-02-26", "close": 28.02, "volume": 187698.0}, {"date": "2025-02-27", "close": 29.4, "volume": 277846.0}, {"date": "2025-02-28", "close": 30.68, "volume": 433786.0}, {"date": "2025-03-03", "close": 30.0, "volume": 261964.0}, {"date": "2025-03-04", "close": 30.15, "volume": 413705.0}, {"date": "2025-03-05", "close": 29.74, "volume": 410565.0}, {"date": "2025-03-06", "close": 28.49, "volume": 196342.0}, {"date": "2025-03-07", "close": 28.74, "volume": 308050.0}, {"date": "2025-03-10", "close": 28.3, "volume": 283782.0}, {"date": "2025-03-11", "close": 28.03, "volume": 239942.0}, {"date": "2025-03-12", "close": 28.38, "volume": 239626.0}, {"date": "2025-03-13", "close": 28.33, "volume": 419417.0}, {"date": "2025-03-14", "close": 28.33, "volume": 196289.0}, {"date": "2025-03-17", "close": 28.42, "volume": 198842.0}, {"date": "2025-03-18", "close": 28.35, "volume": 174114.0}, {"date": "2025-03-19", "close": 28.9, "volume": 184511.0}, {"date": "2025-03-20", "close": 29.22, "volume": 137316.0}, {"date": "2025-03-21", "close": 29.17, "volume": 325741.0}, {"date": "2025-03-24", "close": 30.75, "volume": 243209.0}, {"date": "2025-03-25", "close": 31.71, "volume": 259485.0}, {"date": "2025-03-26", "close": 31.47, "volume": 303019.0}, {"date": "2025-03-27", "close": 29.87, "volume": 680574.0}, {"date": "2025-03-28", "close": 27.99, "volume": 588342.0}, {"date": "2025-03-31", "close": 28.68, "volume": 357938.0}, {"date": "2025-04-01", "close": 26.66, "volume": 4006011.0}, {"date": "2025-04-02", "close": 26.72, "volume": 2202062.0}, {"date": "2025-04-03", "close": 25.9, "volume": 1080778.0}, {"date": "2025-04-04", "close": 24.75, "volume": 1389296.0}, {"date": "2025-04-07", "close": 25.16, "volume": 914136.0}, {"date": "2025-04-08", "close": 24.7, "volume": 655794.0}, {"date": "2025-04-09", "close": 26.24, "volume": 616788.0}, {"date": "2025-04-10", "close": 25.44, "volume": 335294.0}, {"date": "2025-04-11", "close": 26.12, "volume": 462575.0}, {"date": "2025-04-14", "close": 26.56, "volume": 833936.0}, {"date": "2025-04-15", "close": 26.39, "volume": 307958.0}, {"date": "2025-04-16", "close": 26.67, "volume": 249202.0}, {"date": "2025-04-17", "close": 26.59, "volume": 745627.0}, {"date": "2025-04-21", "close": 26.2, "volume": 404396.0}, {"date": "2025-04-22", "close": 25.84, "volume": 367457.0}, {"date": "2025-04-23", "close": 26.01, "volume": 364670.0}, {"date": "2025-04-24", "close": 26.54, "volume": 272220.0}, {"date": "2025-04-25", "close": 26.53, "volume": 171162.0}, {"date": "2025-04-28", "close": 26.89, "volume": 270105.0}, {"date": "2025-04-29", "close": 26.86, "volume": 406740.0}, {"date": "2025-04-30", "close": 25.58, "volume": 312060.0}, {"date": "2025-05-01", "close": 25.56, "volume": 511825.0}, {"date": "2025-05-02", "close": 25.73, "volume": 444984.0}, {"date": "2025-05-05", "close": 25.77, "volume": 320002.0}, {"date": "2025-05-06", "close": 25.61, "volume": 296012.0}, {"date": "2025-05-07", "close": 24.93, "volume": 272371.0}, {"date": "2025-05-08", "close": 27.5, "volume": 667514.0}, {"date": "2025-05-09", "close": 28.68, "volume": 475441.0}, {"date": "2025-05-12", "close": 29.12, "volume": 473285.0}, {"date": "2025-05-13", "close": 29.8, "volume": 380742.0}, {"date": "2025-05-14", "close": 29.34, "volume": 498829.0}, {"date": "2025-05-15", "close": 29.25, "volume": 242103.0}, {"date": "2025-05-16", "close": 28.86, "volume": 429574.0}, {"date": "2025-05-19", "close": 29.14, "volume": 337951.0}, {"date": "2025-05-20", "close": 29.41, "volume": 403037.0}, {"date": "2025-05-21", "close": 29.43, "volume": 503528.0}, {"date": "2025-05-22", "close": 28.48, "volume": 280099.0}, {"date": "2025-05-23", "close": 28.93, "volume": 272267.0}, {"date": "2025-05-27", "close": 29.26, "volume": 258507.0}, {"date": "2025-05-28", "close": 28.83, "volume": 200153.0}, {"date": "2025-05-29", "close": 28.71, "volume": 195844.0}, {"date": "2025-05-30", "close": 28.13, "volume": 270223.0}, {"date": "2025-06-02", "close": 28.82, "volume": 289588.0}, {"date": "2025-06-03", "close": 29.79, "volume": 336818.0}, {"date": "2025-06-04", "close": 29.67, "volume": 285433.0}, {"date": "2025-06-05", "close": 30.97, "volume": 498142.0}, {"date": "2025-06-06", "close": 31.61, "volume": 307495.0}, {"date": "2025-06-09", "close": 31.83, "volume": 477799.0}, {"date": "2025-06-10", "close": 30.76, "volume": 400495.0}, {"date": "2025-06-11", "close": 31.34, "volume": 322262.0}, {"date": "2025-06-12", "close": 30.75, "volume": 345845.0}, {"date": "2025-06-13", "close": 30.8, "volume": 413127.0}, {"date": "2025-06-16", "close": 30.76, "volume": 261195.0}, {"date": "2025-06-17", "close": 29.83, "volume": 310032.0}, {"date": "2025-06-18", "close": 29.53, "volume": 290918.0}, {"date": "2025-06-20", "close": 29.34, "volume": 455935.0}, {"date": "2025-06-23", "close": 29.07, "volume": 383390.0}, {"date": "2025-06-24", "close": 29.12, "volume": 354781.0}, {"date": "2025-06-25", "close": 28.58, "volume": 480255.0}, {"date": "2025-06-26", "close": 29.4, "volume": 461527.0}, {"date": "2025-06-27", "close": 29.49, "volume": 1500323.0}, {"date": "2025-06-30", "close": 29.32, "volume": 425733.0}, {"date": "2025-07-01", "close": 28.49, "volume": 559786.0}, {"date": "2025-07-02", "close": 28.93, "volume": 631353.0}, {"date": "2025-07-03", "close": 28.95, "volume": 183277.0}, {"date": "2025-07-07", "close": 28.25, "volume": 402850.0}, {"date": "2025-07-08", "close": 27.96, "volume": 532792.0}, {"date": "2025-07-09", "close": 27.62, "volume": 697604.0}, {"date": "2025-07-10", "close": 27.29, "volume": 514837.0}, {"date": "2025-07-11", "close": 27.09, "volume": 315642.0}, {"date": "2025-07-14", "close": 26.68, "volume": 425779.0}, {"date": "2025-07-15", "close": 26.58, "volume": 478614.0}, {"date": "2025-07-16", "close": 26.32, "volume": 515005.0}, {"date": "2025-07-17", "close": 25.75, "volume": 341530.0}, {"date": "2025-07-18", "close": 26.62, "volume": 522672.0}, {"date": "2025-07-21", "close": 25.37, "volume": 441827.0}, {"date": "2025-07-22", "close": 24.69, "volume": 463602.0}, {"date": "2025-07-23", "close": 24.72, "volume": 315712.0}, {"date": "2025-07-24", "close": 24.72, "volume": 380611.0}, {"date": "2025-07-25", "close": 23.85, "volume": 431029.0}, {"date": "2025-07-28", "close": 23.82, "volume": 396213.0}, {"date": "2025-07-29", "close": 24.69, "volume": 663364.0}, {"date": "2025-07-30", "close": 25.19, "volume": 717017.0}, {"date": "2025-07-31", "close": 25.66, "volume": 496186.0}, {"date": "2025-08-01", "close": 25.56, "volume": 661477.0}, {"date": "2025-08-04", "close": 24.56, "volume": 359884.0}, {"date": "2025-08-05", "close": 24.99, "volume": 618929.0}, {"date": "2025-08-06", "close": 24.57, "volume": 280881.0}, {"date": "2025-08-07", "close": 24.42, "volume": 322500.0}, {"date": "2025-08-08", "close": 24.32, "volume": 322118.0}, {"date": "2025-08-11", "close": 23.81, "volume": 1511601.0}, {"date": "2025-08-12", "close": 23.98, "volume": 767792.0}, {"date": "2025-08-13", "close": 24.25, "volume": 706602.0}, {"date": "2025-08-14", "close": 24.4, "volume": 531362.0}, {"date": "2025-08-15", "close": 23.94, "volume": 716639.0}, {"date": "2025-08-18", "close": 23.75, "volume": 490837.0}, {"date": "2025-08-19", "close": 23.56, "volume": 478701.0}, {"date": "2025-08-20", "close": 23.69, "volume": 416757.0}, {"date": "2025-08-21", "close": 24.39, "volume": 341755.0}, {"date": "2025-08-22", "close": 24.51, "volume": 781094.0}, {"date": "2025-08-25", "close": 24.32, "volume": 313728.0}, {"date": "2025-08-26", "close": 24.82, "volume": 417697.0}, {"date": "2025-08-27", "close": 24.44, "volume": 377366.0}, {"date": "2025-08-28", "close": 24.81, "volume": 283346.0}, {"date": "2025-08-29", "close": 24.42, "volume": 277071.0}, {"date": "2025-09-02", "close": 23.82, "volume": 318675.0}, {"date": "2025-09-03", "close": 23.32, "volume": 587113.0}, {"date": "2025-09-04", "close": 23.74, "volume": 323229.0}, {"date": "2025-09-05", "close": 23.7, "volume": 311204.0}, {"date": "2025-09-08", "close": 23.01, "volume": 422299.0}, {"date": "2025-09-09", "close": 23.02, "volume": 228020.0}, {"date": "2025-09-10", "close": 23.72, "volume": 386214.0}, {"date": "2025-09-11", "close": 23.88, "volume": 222932.0}, {"date": "2025-09-12", "close": 24.05, "volume": 290829.0}, {"date": "2025-09-15", "close": 23.88, "volume": 186461.0}, {"date": "2025-09-16", "close": 23.78, "volume": 276280.0}, {"date": "2025-09-17", "close": 23.99, "volume": 250230.0}, {"date": "2025-09-18", "close": 24.35, "volume": 393718.0}, {"date": "2025-09-19", "close": 24.03, "volume": 398361.0}, {"date": "2025-09-22", "close": 24.09, "volume": 346634.0}, {"date": "2025-09-23", "close": 25.01, "volume": 527180.0}, {"date": "2025-09-24", "close": 25.37, "volume": 438852.0}, {"date": "2025-09-25", "close": 24.96, "volume": 414219.0}, {"date": "2025-09-26", "close": 25.3, "volume": 400015.0}, {"date": "2025-09-29", "close": 24.9, "volume": 474201.0}, {"date": "2025-09-30", "close": 25.19, "volume": 383114.0}, {"date": "2025-10-01", "close": 25.42, "volume": 315019.0}, {"date": "2025-10-02", "close": 25.07, "volume": 324339.0}, {"date": "2025-10-03", "close": 25.88, "volume": 382202.0}, {"date": "2025-10-06", "close": 25.99, "volume": 607543.0}, {"date": "2025-10-07", "close": 26.86, "volume": 516694.0}, {"date": "2025-10-08", "close": 27.7, "volume": 537196.0}, {"date": "2025-10-09", "close": 27.54, "volume": 729694.0}, {"date": "2025-10-10", "close": 26.95, "volume": 469411.0}, {"date": "2025-10-13", "close": 27.42, "volume": 480313.0}, {"date": "2025-10-14", "close": 27.52, "volume": 613598.0}, {"date": "2025-10-15", "close": 28.34, "volume": 724780.0}, {"date": "2025-10-16", "close": 28.17, "volume": 406494.0}, {"date": "2025-10-17", "close": 27.32, "volume": 503762.0}, {"date": "2025-10-20", "close": 27.91, "volume": 718197.0}, {"date": "2025-10-21", "close": 27.28, "volume": 404123.0}, {"date": "2025-10-22", "close": 25.84, "volume": 493987.0}, {"date": "2025-10-23", "close": 25.7, "volume": 334691.0}, {"date": "2025-10-24", "close": 26.4, "volume": 520705.0}, {"date": "2025-10-27", "close": 25.24, "volume": 568388.0}, {"date": "2025-10-28", "close": 25.87, "volume": 555797.0}, {"date": "2025-10-29", "close": 25.34, "volume": 311341.0}, {"date": "2025-10-30", "close": 26.01, "volume": 664484.0}, {"date": "2025-10-31", "close": 25.91, "volume": 433942.0}, {"date": "2025-11-03", "close": 25.56, "volume": 392353.0}, {"date": "2025-11-04", "close": 25.6, "volume": 363908.0}, {"date": "2025-11-05", "close": 26.31, "volume": 363039.0}, {"date": "2025-11-06", "close": 28.19, "volume": 991682.0}, {"date": "2025-11-07", "close": 27.57, "volume": 700472.0}, {"date": "2025-11-10", "close": 27.88, "volume": 341418.0}, {"date": "2025-11-11", "close": 27.14, "volume": 387858.0}, {"date": "2025-11-12", "close": 27.13, "volume": 415183.0}, {"date": "2025-11-13", "close": 26.5, "volume": 509803.0}, {"date": "2025-11-14", "close": 27.53, "volume": 411553.0}, {"date": "2025-11-17", "close": 27.25, "volume": 598152.0}, {"date": "2025-11-18", "close": 27.27, "volume": 461492.0}, {"date": "2025-11-19", "close": 26.63, "volume": 272592.0}, {"date": "2025-11-20", "close": 26.59, "volume": 393001.0}, {"date": "2025-11-21", "close": 26.75, "volume": 553894.0}, {"date": "2025-11-24", "close": 26.87, "volume": 363392.0}, {"date": "2025-11-25", "close": 26.73, "volume": 321944.0}, {"date": "2025-11-26", "close": 27.55, "volume": 256284.0}, {"date": "2025-11-28", "close": 28.08, "volume": 195482.0}, {"date": "2025-12-01", "close": 27.87, "volume": 678725.0}, {"date": "2025-12-02", "close": 27.7, "volume": 354690.0}, {"date": "2025-12-03", "close": 28.68, "volume": 299669.0}, {"date": "2025-12-04", "close": 28.86, "volume": 175466.0}, {"date": "2025-12-05", "close": 28.67, "volume": 287920.0}, {"date": "2025-12-08", "close": 27.83, "volume": 224476.0}, {"date": "2025-12-09", "close": 28.23, "volume": 207363.0}, {"date": "2025-12-10", "close": 27.24, "volume": 472197.0}, {"date": "2025-12-11", "close": 27.03, "volume": 299264.0}, {"date": "2025-12-12", "close": 27.24, "volume": 411072.0}, {"date": "2025-12-15", "close": 26.81, "volume": 410915.0}, {"date": "2025-12-16", "close": 26.12, "volume": 376561.0}, {"date": "2025-12-17", "close": 26.3, "volume": 317757.0}, {"date": "2025-12-18", "close": 26.28, "volume": 303383.0}, {"date": "2025-12-19", "close": 26.74, "volume": 332753.0}, {"date": "2025-12-22", "close": 27.26, "volume": 295340.0}, {"date": "2025-12-23", "close": 28.18, "volume": 225250.0}, {"date": "2025-12-24", "close": 28.07, "volume": 106283.0}, {"date": "2025-12-26", "close": 27.85, "volume": 205251.0}, {"date": "2025-12-29", "close": 28.06, "volume": 255393.0}, {"date": "2025-12-30", "close": 28.0, "volume": 205657.0}, {"date": "2025-12-31", "close": 28.05, "volume": 205405.0}, {"date": "2026-01-02", "close": 28.34, "volume": 233210.0}, {"date": "2026-01-05", "close": 28.99, "volume": 288868.0}, {"date": "2026-01-06", "close": 28.16, "volume": 302408.0}, {"date": "2026-01-07", "close": 28.61, "volume": 189271.0}, {"date": "2026-01-08", "close": 29.76, "volume": 314653.0}, {"date": "2026-01-09", "close": 30.45, "volume": 312497.0}, {"date": "2026-01-12", "close": 30.8, "volume": 328570.0}, {"date": "2026-01-13", "close": 31.57, "volume": 480920.0}, {"date": "2026-01-14", "close": 32.39, "volume": 393624.0}, {"date": "2026-01-15", "close": 32.87, "volume": 368931.0}, {"date": "2026-01-16", "close": 33.24, "volume": 644412.0}, {"date": "2026-01-20", "close": 33.27, "volume": 445053.0}, {"date": "2026-01-21", "close": 34.44, "volume": 569475.0}, {"date": "2026-01-22", "close": 35.0, "volume": 567345.0}, {"date": "2026-01-23", "close": 36.06, "volume": 374352.0}, {"date": "2026-01-26", "close": 34.9, "volume": 769418.0}, {"date": "2026-01-27", "close": 35.62, "volume": 381315.0}, {"date": "2026-01-28", "close": 36.27, "volume": 435543.0}, {"date": "2026-01-29", "close": 36.73, "volume": 361273.0}, {"date": "2026-01-30", "close": 37.35, "volume": 505527.0}, {"date": "2026-02-02", "close": 36.04, "volume": 465032.0}, {"date": "2026-02-03", "close": 36.55, "volume": 303210.0}, {"date": "2026-02-04", "close": 35.7, "volume": 394250.0}, {"date": "2026-02-05", "close": 35.8, "volume": 309733.0}, {"date": "2026-02-06", "close": 37.11, "volume": 456774.0}, {"date": "2026-02-09", "close": 38.69, "volume": 243995.0}, {"date": "2026-02-10", "close": 39.12, "volume": 222531.0}, {"date": "2026-02-11", "close": 41.2, "volume": 335061.0}, {"date": "2026-02-12", "close": 40.36, "volume": 364120.0}, {"date": "2026-02-13", "close": 41.84, "volume": 291972.0}, {"date": "2026-02-17", "close": 41.78, "volume": 297756.0}, {"date": "2026-02-18", "close": 41.8, "volume": 745110.0}, {"date": "2026-02-19", "close": 41.93, "volume": 316778.0}, {"date": "2026-02-20", "close": 42.15, "volume": 349315.0}, {"date": "2026-02-23", "close": 42.38, "volume": 309674.0}, {"date": "2026-02-24", "close": 42.44, "volume": 328997.0}, {"date": "2026-02-25", "close": 42.89, "volume": 312792.0}, {"date": "2026-02-26", "close": 39.52, "volume": 893021.0}, {"date": "2026-02-27", "close": 40.25, "volume": 1154199.0}, {"date": "2026-03-02", "close": 41.99, "volume": 873208.0}, {"date": "2026-03-03", "close": 40.36, "volume": 826650.0}, {"date": "2026-03-04", "close": 38.48, "volume": 849336.0}, {"date": "2026-03-05", "close": 35.8, "volume": 1177717.0}, {"date": "2026-03-06", "close": 35.98, "volume": 656789.0}, {"date": "2026-03-09", "close": 37.15, "volume": 584309.0}, {"date": "2026-03-10", "close": 35.97, "volume": 480259.0}, {"date": "2026-03-11", "close": 35.0, "volume": 343656.0}, {"date": "2026-03-12", "close": 34.05, "volume": 399688.0}, {"date": "2026-03-13", "close": 33.61, "volume": 328646.0}, {"date": "2026-03-16", "close": 33.86, "volume": 501035.0}, {"date": "2026-03-17", "close": 34.65, "volume": 287478.0}, {"date": "2026-03-18", "close": 34.14, "volume": 422894.0}, {"date": "2026-03-19", "close": 34.91, "volume": 602790.0}, {"date": "2026-03-20", "close": 32.99, "volume": 897909.0}, {"date": "2026-03-23", "close": 34.39, "volume": 432674.0}, {"date": "2026-03-24", "close": 34.54, "volume": 506320.0}, {"date": "2026-03-25", "close": 33.5, "volume": 538128.0}, {"date": "2026-03-26", "close": 33.16, "volume": 491576.0}, {"date": "2026-03-27", "close": 33.46, "volume": 602151.0}, {"date": "2026-03-30", "close": 33.31, "volume": 517576.0}, {"date": "2026-03-31", "close": 33.42, "volume": 745836.0}, {"date": "2026-04-01", "close": 32.17, "volume": 528535.0}, {"date": "2026-04-02", "close": 32.75, "volume": 349908.0}, {"date": "2026-04-06", "close": 33.16, "volume": 253929.0}, {"date": "2026-04-07", "close": 33.34, "volume": 285553.0}, {"date": "2026-04-08", "close": 34.75, "volume": 774969.0}, {"date": "2026-04-09", "close": 34.74, "volume": 499566.0}, {"date": "2026-04-10", "close": 34.38, "volume": 328095.0}, {"date": "2026-04-13", "close": 33.79, "volume": 280149.0}, {"date": "2026-04-14", "close": 33.25, "volume": 328315.0}, {"date": "2026-04-15", "close": 33.78, "volume": 225448.0}, {"date": "2026-04-16", "close": 34.06, "volume": 247542.0}, {"date": "2026-04-17", "close": 34.9, "volume": 384171.0}, {"date": "2026-04-20", "close": 34.85, "volume": 345972.0}, {"date": "2026-04-21", "close": 34.09, "volume": 501777.0}, {"date": "2026-04-22", "close": 34.06, "volume": 269886.0}, {"date": "2026-04-23", "close": 33.32, "volume": 241513.0}, {"date": "2026-04-24", "close": 33.76, "volume": 315314.0}, {"date": "2026-04-27", "close": 33.56, "volume": 223861.0}, {"date": "2026-04-28", "close": 33.48, "volume": 254256.0}, {"date": "2026-04-29", "close": 33.48, "volume": 390667.0}, {"date": "2026-04-30", "close": 34.9, "volume": 647157.0}, {"date": "2026-05-01", "close": 34.47, "volume": 246507.0}, {"date": "2026-05-04", "close": 34.38, "volume": 226007.0}, {"date": "2026-05-05", "close": 35.55, "volume": 375413.0}, {"date": "2026-05-06", "close": 34.34, "volume": 614168.0}, {"date": "2026-05-07", "close": 33.06, "volume": 1041320.0}, {"date": "2026-05-08", "close": 33.89, "volume": 536022.0}, {"date": "2026-05-11", "close": 35.7, "volume": 635995.0}, {"date": "2026-05-12", "close": 36.55, "volume": 535805.0}, {"date": "2026-05-13", "close": 36.22, "volume": 413460.0}, {"date": "2026-05-14", "close": 36.21, "volume": 200566.0}, {"date": "2026-05-15", "close": 35.71, "volume": 272181.0}, {"date": "2026-05-18", "close": 35.97, "volume": 186727.0}, {"date": "2026-05-19", "close": 36.23, "volume": 254466.0}, {"date": "2026-05-20", "close": 35.63, "volume": 258840.0}, {"date": "2026-05-21", "close": 35.29, "volume": 222079.0}, {"date": "2026-05-22", "close": 36.04, "volume": 254522.0}, {"date": "2026-05-26", "close": 36.04, "volume": 283494.0}, {"date": "2026-05-27", "close": 34.47, "volume": 313804.0}, {"date": "2026-05-28", "close": 33.18, "volume": 530049.0}, {"date": "2026-05-29", "close": 32.94, "volume": 395327.0}, {"date": "2026-06-01", "close": 32.62, "volume": 324325.0}, {"date": "2026-06-02", "close": 32.74, "volume": 434697.0}, {"date": "2026-06-03", "close": 32.45, "volume": 268827.0}, {"date": "2026-06-04", "close": 32.39, "volume": 309914.0}, {"date": "2026-06-05", "close": 32.23, "volume": 310567.0}, {"date": "2026-06-08", "close": 31.84, "volume": 293575.0}, {"date": "2026-06-09", "close": 32.12, "volume": 367748.0}, {"date": "2026-06-10", "close": 32.77, "volume": 355931.0}, {"date": "2026-06-11", "close": 33.14, "volume": 404925.0}, {"date": "2026-06-12", "close": 34.25, "volume": 393000.0}, {"date": "2026-06-15", "close": 35.04, "volume": 371027.0}, {"date": "2026-06-16", "close": 34.6, "volume": 462534.0}, {"date": "2026-06-17", "close": 34.44, "volume": 301486.0}, {"date": "2026-06-18", "close": 34.56, "volume": 673477.0}, {"date": "2026-06-22", "close": 35.9, "volume": 275040.0}, {"date": "2026-06-23", "close": 36.06, "volume": 392680.0}, {"date": "2026-06-24", "close": 35.7, "volume": 346042.0}, {"date": "2026-06-25", "close": 37.4, "volume": 602788.0}, {"date": "2026-06-26", "close": 37.7, "volume": 1018961.0}, {"date": "2026-06-29", "close": 37.04, "volume": 299829.0}, {"date": "2026-06-30", "close": 37.99, "volume": 466002.0}, {"date": "2026-07-01", "close": 37.98, "volume": 282278.0}, {"date": "2026-07-02", "close": 37.99, "volume": 286952.0}, {"date": "2026-07-06", "close": 38.72, "volume": 291604.0}, {"date": "2026-07-07", "close": 38.78, "volume": 244916.0}, {"date": "2026-07-08", "close": 39.57, "volume": 331766.0}, {"date": "2026-07-09", "close": 38.33, "volume": 207481.0}, {"date": "2026-07-10", "close": 39.0, "volume": 158833.0}, {"date": "2026-07-13", "close": 39.0, "volume": 219184.0}, {"date": "2026-07-14", "close": 38.73, "volume": 224226.0}, {"date": "2026-07-15", "close": 38.48, "volume": 223581.0}, {"date": "2026-07-16", "close": 39.47, "volume": 296299.0}, {"date": "2026-07-17", "close": 38.95, "volume": 341658.0}, {"date": "2026-07-20", "close": 38.91, "volume": 431752.0}, {"date": "2026-07-21", "close": 39.49, "volume": 249297.0}, {"date": "2026-07-22", "close": 39.55, "volume": 292347.0}, {"date": "2026-07-23", "close": 39.68, "volume": 335549.0}, {"date": "2026-07-24", "close": 38.63, "volume": 191284.0}], "refreshing": true}