{"ticker": "ERO", "overview": {"name": "Ero Copper Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ERO", "has_prices": true, "as_of": "2026-07-24", "last": 25.98, "prev_close": 26.37, "change": -0.39000000000000057, "change_pct": -0.01478953356086464, "session_volume": 458465.0, "vwap_5": 26.30467297907659, "vwap_20": 25.602636066675917, "vwap_60": 27.633999510029383, "vwap_250": 26.68409941470282, "high_52w": 38.03, "low_52w": 19.89, "avg_volume_20": 973361.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001997", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 4.3% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000315066-26-001997-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000318989-26-000148", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 8.9% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000318989-26-000148-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000315066-26-001179", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 9.2% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000315066-26-001179-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0000318989-26-000077", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 10% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000318989-26-000077-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001997", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 4.3% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000315066-26-001997-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000318989-26-000148", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 8.9% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000318989-26-000148-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000315066-26-001179", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 9.2% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000315066-26-001179-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0000318989-26-000077", "src": "13DG", "ticker": "ERO", "cik": "1853860", "company": "Ero Copper Corp.", "company_raw": "Ero Copper Corp.", "who": "Ero Copper Corp.", "who_key": "Ero Copper Corp.", "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": "Ero Copper Corp. moves to a 10% passive stake in ERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853860/0000318989-26-000077-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}], "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": "Ero Copper Corp. Common Shares", "new_value": "Ero Copper Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853860", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853860", "applied": 1, "detected_at": "2026-10-24T10:53:45.747414"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ERO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.7, "volume": 4437.0}, {"date": "2021-07-28", "close": 20.24, "volume": 5417.0}, {"date": "2021-07-29", "close": 20.58, "volume": 6534.0}, {"date": "2021-07-30", "close": 20.1, "volume": 3053.0}, {"date": "2021-08-02", "close": 20.36, "volume": 359.0}, {"date": "2021-08-03", "close": 19.56, "volume": 10273.0}, {"date": "2021-08-04", "close": 19.01, "volume": 5222.0}, {"date": "2021-08-05", "close": 19.81, "volume": 7221.0}, {"date": "2021-08-06", "close": 18.87, "volume": 27498.0}, {"date": "2021-08-09", "close": 18.52, "volume": 29836.0}, {"date": "2021-08-10", "close": 19.16, "volume": 5583.0}, {"date": "2021-08-11", "close": 19.42, "volume": 15000.0}, {"date": "2021-08-12", "close": 19.11, "volume": 14359.0}, {"date": "2021-08-13", "close": 19.54, "volume": 5908.0}, {"date": "2021-08-16", "close": 18.82, "volume": 7344.0}, {"date": "2021-08-17", "close": 18.27, "volume": 6974.0}, {"date": "2021-08-18", "close": 18.02, "volume": 27311.0}, {"date": "2021-08-19", "close": 16.925, "volume": 11766.0}, {"date": "2021-08-20", "close": 17.37, "volume": 3310.0}, {"date": "2021-08-23", "close": 18.25, "volume": 7584.0}, {"date": "2021-08-24", "close": 18.75, "volume": 14049.0}, {"date": "2021-08-25", "close": 18.51, "volume": 13243.0}, {"date": "2021-08-26", "close": 18.56, "volume": 16824.0}, {"date": "2021-08-27", "close": 18.85, "volume": 71338.0}, {"date": "2021-08-30", "close": 18.91, "volume": 9496.0}, {"date": "2021-08-31", "close": 19.0, "volume": 34991.0}, {"date": "2021-09-01", "close": 19.43, "volume": 29071.0}, {"date": "2021-09-02", "close": 19.58, "volume": 8865.0}, {"date": "2021-09-03", "close": 19.93, "volume": 7013.0}, {"date": "2021-09-07", "close": 19.37, "volume": 11963.0}, {"date": "2021-09-08", "close": 18.75, "volume": 9394.0}, {"date": "2021-09-09", "close": 18.54, "volume": 9092.0}, {"date": "2021-09-10", "close": 19.29, "volume": 5683.0}, {"date": "2021-09-13", "close": 19.13, "volume": 7256.0}, {"date": "2021-09-14", "close": 19.34, "volume": 5440.0}, {"date": "2021-09-15", "close": 20.09, "volume": 6665.0}, {"date": "2021-09-16", "close": 19.78, "volume": 8386.0}, {"date": "2021-09-17", "close": 19.58, "volume": 23693.0}, {"date": "2021-09-20", "close": 17.46, "volume": 22700.0}, {"date": "2021-09-21", "close": 17.2, "volume": 23488.0}, {"date": "2021-09-22", "close": 17.78, "volume": 40995.0}, {"date": "2021-09-23", "close": 17.49, "volume": 44615.0}, {"date": "2021-09-24", "close": 17.7, "volume": 10984.0}, {"date": "2021-09-27", "close": 18.72, "volume": 18179.0}, {"date": "2021-09-28", "close": 19.05, "volume": 23382.0}, {"date": "2021-09-29", "close": 18.35, "volume": 10467.0}, {"date": "2021-09-30", "close": 17.75, "volume": 53590.0}, {"date": "2021-10-01", "close": 17.5801, "volume": 4569.0}, {"date": "2021-10-04", "close": 17.3284, "volume": 12657.0}, {"date": "2021-10-05", "close": 17.59, "volume": 22162.0}, {"date": "2021-10-06", "close": 17.0, "volume": 19257.0}, {"date": "2021-10-07", "close": 18.18, "volume": 16332.0}, {"date": "2021-10-08", "close": 18.42, "volume": 36278.0}, {"date": "2021-10-11", "close": 18.51, "volume": 4010.0}, {"date": "2021-10-12", "close": 18.95, "volume": 18942.0}, {"date": "2021-10-13", "close": 19.35, "volume": 31043.0}, {"date": "2021-10-14", "close": 19.67, "volume": 22975.0}, {"date": "2021-10-15", "close": 20.95, "volume": 54186.0}, {"date": "2021-10-18", "close": 20.48, "volume": 11353.0}, {"date": "2021-10-19", "close": 20.23, "volume": 14343.0}, {"date": "2021-10-20", "close": 20.59, "volume": 19686.0}, {"date": "2021-10-21", "close": 20.05, "volume": 17224.0}, {"date": "2021-10-22", "close": 19.73, "volume": 14536.0}, {"date": "2021-10-25", "close": 20.135, "volume": 16324.0}, {"date": "2021-10-26", "close": 19.89, "volume": 14044.0}, {"date": "2021-10-27", "close": 18.69, "volume": 27853.0}, {"date": "2021-10-28", "close": 18.74, "volume": 31634.0}, {"date": "2021-10-29", "close": 18.66, "volume": 9191.0}, {"date": "2021-11-01", "close": 18.72, "volume": 29430.0}, {"date": "2021-11-02", "close": 18.52, "volume": 20969.0}, {"date": "2021-11-03", "close": 18.28, "volume": 20736.0}, {"date": "2021-11-04", "close": 18.25, "volume": 13994.0}, {"date": "2021-11-05", "close": 18.17, "volume": 29544.0}, {"date": "2021-11-08", "close": 18.85, "volume": 55562.0}, {"date": "2021-11-09", "close": 18.48, "volume": 19074.0}, {"date": "2021-11-10", "close": 18.38, "volume": 8507.0}, {"date": "2021-11-11", "close": 18.5, "volume": 14123.0}, {"date": "2021-11-12", "close": 19.105, "volume": 27143.0}, {"date": "2021-11-15", "close": 18.33, "volume": 42179.0}, {"date": "2021-11-16", "close": 18.32, "volume": 11479.0}, {"date": "2021-11-17", "close": 18.24, "volume": 7165.0}, {"date": "2021-11-18", "close": 18.21, "volume": 8961.0}, {"date": "2021-11-19", "close": 18.2, "volume": 4710.0}, {"date": "2021-11-22", "close": 18.01, "volume": 7578.0}, {"date": "2021-11-23", "close": 17.85, "volume": 14701.0}, {"date": "2021-11-24", "close": 17.9, "volume": 24784.0}, {"date": "2021-11-26", "close": 16.6, "volume": 10105.0}, {"date": "2021-11-29", "close": 16.62, "volume": 30075.0}, {"date": "2021-11-30", "close": 16.39, "volume": 41236.0}, {"date": "2021-12-01", "close": 15.515, "volume": 33313.0}, {"date": "2021-12-02", "close": 14.839, "volume": 15920.0}, {"date": "2021-12-03", "close": 14.7228, "volume": 47394.0}, {"date": "2021-12-06", "close": 14.86, "volume": 29461.0}, {"date": "2021-12-07", "close": 15.1, "volume": 20515.0}, {"date": "2021-12-08", "close": 14.965, "volume": 22071.0}, {"date": "2021-12-09", "close": 14.73, "volume": 44484.0}, {"date": "2021-12-10", "close": 14.57, "volume": 49054.0}, {"date": "2021-12-13", "close": 14.85, "volume": 13376.0}, {"date": "2021-12-14", "close": 14.53, "volume": 10161.0}, {"date": "2021-12-15", "close": 14.26, "volume": 18276.0}, {"date": "2021-12-16", "close": 14.39, "volume": 45842.0}, {"date": "2021-12-17", "close": 13.69, "volume": 55202.0}, {"date": "2021-12-20", "close": 14.19, "volume": 21271.0}, {"date": "2021-12-21", "close": 14.68, "volume": 15515.0}, {"date": "2021-12-22", "close": 14.86, "volume": 18840.0}, {"date": "2021-12-23", "close": 15.1182, "volume": 16465.0}, {"date": "2021-12-27", "close": 15.21, "volume": 8281.0}, {"date": "2021-12-28", "close": 15.1182, "volume": 13152.0}, {"date": "2021-12-29", "close": 15.0, "volume": 26118.0}, {"date": "2021-12-30", "close": 15.01, "volume": 5654.0}, {"date": "2021-12-31", "close": 15.1, "volume": 7309.0}, {"date": "2022-01-03", "close": 15.1, "volume": 6631.0}, {"date": "2022-01-04", "close": 15.0, "volume": 12165.0}, {"date": "2022-01-05", "close": 14.88, "volume": 14070.0}, {"date": "2022-01-06", "close": 14.37, "volume": 41144.0}, {"date": "2022-01-07", "close": 14.41, "volume": 13965.0}, {"date": "2022-01-10", "close": 13.97, "volume": 15429.0}, {"date": "2022-01-11", "close": 13.13, "volume": 94089.0}, {"date": "2022-01-12", "close": 13.14, "volume": 64570.0}, {"date": "2022-01-13", "close": 12.96, "volume": 382730.0}, {"date": "2022-01-14", "close": 12.97, "volume": 134391.0}, {"date": "2022-01-18", "close": 13.19, "volume": 75469.0}, {"date": "2022-01-19", "close": 13.86, "volume": 72046.0}, {"date": "2022-01-20", "close": 13.91, "volume": 102076.0}, {"date": "2022-01-21", "close": 13.3501, "volume": 112692.0}, {"date": "2022-01-24", "close": 12.79, "volume": 80525.0}, {"date": "2022-01-25", "close": 12.77, "volume": 55443.0}, {"date": "2022-01-26", "close": 12.46, "volume": 58213.0}, {"date": "2022-01-27", "close": 12.47, "volume": 32745.0}, {"date": "2022-01-28", "close": 12.02, "volume": 134908.0}, {"date": "2022-01-31", "close": 12.45, "volume": 251601.0}, {"date": "2022-02-01", "close": 12.47, "volume": 63698.0}, {"date": "2022-02-02", "close": 12.84, "volume": 72033.0}, {"date": "2022-02-03", "close": 12.91, "volume": 43034.0}, {"date": "2022-02-04", "close": 12.96, "volume": 98307.0}, {"date": "2022-02-07", "close": 13.08, "volume": 20853.0}, {"date": "2022-02-08", "close": 13.08, "volume": 82803.0}, {"date": "2022-02-09", "close": 13.81, "volume": 85806.0}, {"date": "2022-02-10", "close": 14.02, "volume": 66031.0}, {"date": "2022-02-11", "close": 13.67, "volume": 75229.0}, {"date": "2022-02-14", "close": 13.58, "volume": 39902.0}, {"date": "2022-02-15", "close": 13.59, "volume": 23942.0}, {"date": "2022-02-16", "close": 13.48, "volume": 54579.0}, {"date": "2022-02-17", "close": 13.68, "volume": 19473.0}, {"date": "2022-02-18", "close": 13.86, "volume": 32056.0}, {"date": "2022-02-22", "close": 13.43, "volume": 55293.0}, {"date": "2022-02-23", "close": 13.49, "volume": 48612.0}, {"date": "2022-02-24", "close": 13.53, "volume": 71645.0}, {"date": "2022-02-25", "close": 14.08, "volume": 66074.0}, {"date": "2022-02-28", "close": 14.26, "volume": 80973.0}, {"date": "2022-03-01", "close": 14.27, "volume": 61477.0}, {"date": "2022-03-02", "close": 14.45, "volume": 42164.0}, {"date": "2022-03-03", "close": 15.42, "volume": 135349.0}, {"date": "2022-03-04", "close": 16.06, "volume": 72898.0}, {"date": "2022-03-07", "close": 15.27, "volume": 112607.0}, {"date": "2022-03-08", "close": 15.45, "volume": 110125.0}, {"date": "2022-03-09", "close": 15.43, "volume": 112213.0}, {"date": "2022-03-10", "close": 15.45, "volume": 106271.0}, {"date": "2022-03-11", "close": 14.82, "volume": 68764.0}, {"date": "2022-03-14", "close": 13.17, "volume": 103969.0}, {"date": "2022-03-15", "close": 13.31, "volume": 110694.0}, {"date": "2022-03-16", "close": 14.02, "volume": 110458.0}, {"date": "2022-03-17", "close": 14.62, "volume": 46069.0}, {"date": "2022-03-18", "close": 14.7, "volume": 33234.0}, {"date": "2022-03-21", "close": 14.51, "volume": 82999.0}, {"date": "2022-03-22", "close": 14.29, "volume": 49925.0}, {"date": "2022-03-23", "close": 14.31, "volume": 51814.0}, {"date": "2022-03-24", "close": 14.19, "volume": 42385.0}, {"date": "2022-03-25", "close": 14.56, "volume": 43904.0}, {"date": "2022-03-28", "close": 14.47, "volume": 50170.0}, {"date": "2022-03-29", "close": 14.41, "volume": 27237.0}, {"date": "2022-03-30", "close": 14.61, "volume": 62255.0}, {"date": "2022-03-31", "close": 14.64, "volume": 27781.0}, {"date": "2022-04-01", "close": 15.58, "volume": 77207.0}, {"date": "2022-04-04", "close": 15.7, "volume": 70160.0}, {"date": "2022-04-05", "close": 15.11, "volume": 56888.0}, {"date": "2022-04-06", "close": 14.35, "volume": 67654.0}, {"date": "2022-04-07", "close": 15.34, "volume": 87971.0}, {"date": "2022-04-08", "close": 16.06, "volume": 73438.0}, {"date": "2022-04-11", "close": 14.95, "volume": 65858.0}, {"date": "2022-04-12", "close": 14.65, "volume": 57472.0}, {"date": "2022-04-13", "close": 15.88, "volume": 63550.0}, {"date": "2022-04-14", "close": 16.01, "volume": 72144.0}, {"date": "2022-04-18", "close": 16.22, "volume": 62211.0}, {"date": "2022-04-19", "close": 16.23, "volume": 87064.0}, {"date": "2022-04-20", "close": 16.36, "volume": 98898.0}, {"date": "2022-04-21", "close": 15.27, "volume": 78996.0}, {"date": "2022-04-22", "close": 14.56, "volume": 57220.0}, {"date": "2022-04-25", "close": 13.86, "volume": 102068.0}, {"date": "2022-04-26", "close": 13.79, "volume": 103306.0}, {"date": "2022-04-27", "close": 14.03, "volume": 48287.0}, {"date": "2022-04-28", "close": 14.46, "volume": 84396.0}, {"date": "2022-04-29", "close": 14.41, "volume": 57131.0}, {"date": "2022-05-02", "close": 13.59, "volume": 60289.0}, {"date": "2022-05-03", "close": 13.3, "volume": 68179.0}, {"date": "2022-05-04", "close": 13.5, "volume": 187031.0}, {"date": "2022-05-05", "close": 12.7, "volume": 100651.0}, {"date": "2022-05-06", "close": 12.72, "volume": 79894.0}, {"date": "2022-05-09", "close": 11.29, "volume": 168786.0}, {"date": "2022-05-10", "close": 11.19, "volume": 82016.0}, {"date": "2022-05-11", "close": 10.9, "volume": 89378.0}, {"date": "2022-05-12", "close": 10.22, "volume": 117333.0}, {"date": "2022-05-13", "close": 10.6, "volume": 60590.0}, {"date": "2022-05-16", "close": 11.02, "volume": 195072.0}, {"date": "2022-05-17", "close": 11.65, "volume": 85694.0}, {"date": "2022-05-18", "close": 11.29, "volume": 82402.0}, {"date": "2022-05-19", "close": 12.07, "volume": 54870.0}, {"date": "2022-05-20", "close": 12.26, "volume": 60697.0}, {"date": "2022-05-23", "close": 12.26, "volume": 25498.0}, {"date": "2022-05-24", "close": 12.33, "volume": 82008.0}, {"date": "2022-05-25", "close": 12.21, "volume": 38026.0}, {"date": "2022-05-26", "close": 12.15, "volume": 75439.0}, {"date": "2022-05-27", "close": 12.29, "volume": 66195.0}, {"date": "2022-05-31", "close": 12.38, "volume": 63062.0}, {"date": "2022-06-01", "close": 12.08, "volume": 137783.0}, {"date": "2022-06-02", "close": 12.78, "volume": 143704.0}, {"date": "2022-06-03", "close": 12.1, "volume": 67536.0}, {"date": "2022-06-06", "close": 12.15, "volume": 87985.0}, {"date": "2022-06-07", "close": 12.5, "volume": 178356.0}, {"date": "2022-06-08", "close": 11.63, "volume": 81958.0}, {"date": "2022-06-09", "close": 11.06, "volume": 70928.0}, {"date": "2022-06-10", "close": 11.19, "volume": 80860.0}, {"date": "2022-06-13", "close": 10.57, "volume": 53254.0}, {"date": "2022-06-14", "close": 9.83, "volume": 78428.0}, {"date": "2022-06-15", "close": 9.81, "volume": 129756.0}, {"date": "2022-06-16", "close": 9.34, "volume": 121980.0}, {"date": "2022-06-17", "close": 9.62, "volume": 54522.0}, {"date": "2022-06-21", "close": 9.97, "volume": 62246.0}, {"date": "2022-06-22", "close": 9.35, "volume": 67695.0}, {"date": "2022-06-23", "close": 8.72, "volume": 146800.0}, {"date": "2022-06-24", "close": 9.3, "volume": 68163.0}, {"date": "2022-06-27", "close": 9.55, "volume": 201323.0}, {"date": "2022-06-28", "close": 9.4, "volume": 134013.0}, {"date": "2022-06-29", "close": 8.83, "volume": 75535.0}, {"date": "2022-06-30", "close": 8.43, "volume": 117623.0}, {"date": "2022-07-01", "close": 8.46, "volume": 59580.0}, {"date": "2022-07-05", "close": 8.33, "volume": 173304.0}, {"date": "2022-07-06", "close": 8.5, "volume": 86237.0}, {"date": "2022-07-07", "close": 9.21, "volume": 114076.0}, {"date": "2022-07-08", "close": 8.84, "volume": 82761.0}, {"date": "2022-07-11", "close": 8.48, "volume": 117620.0}, {"date": "2022-07-12", "close": 8.5, "volume": 62779.0}, {"date": "2022-07-13", "close": 8.65, "volume": 71650.0}, {"date": "2022-07-14", "close": 8.45, "volume": 77452.0}, {"date": "2022-07-15", "close": 8.46, "volume": 118462.0}, {"date": "2022-07-18", "close": 8.75, "volume": 65758.0}, {"date": "2022-07-19", "close": 8.94, "volume": 130953.0}, {"date": "2022-07-20", "close": 8.86, "volume": 122105.0}, {"date": "2022-07-21", "close": 8.96, "volume": 77146.0}, {"date": "2022-07-22", "close": 8.77, "volume": 138610.0}, {"date": "2022-07-25", "close": 8.59, "volume": 106583.0}, {"date": "2022-07-26", "close": 8.63, "volume": 83857.0}, {"date": "2022-07-27", "close": 9.03, "volume": 76077.0}, {"date": "2022-07-28", "close": 9.06, "volume": 73567.0}, {"date": "2022-07-29", "close": 10.21, "volume": 174898.0}, {"date": "2022-08-01", "close": 10.21, "volume": 59406.0}, {"date": "2022-08-02", "close": 9.09, "volume": 162087.0}, {"date": "2022-08-03", "close": 8.47, "volume": 360685.0}, {"date": "2022-08-04", "close": 8.61, "volume": 111711.0}, {"date": "2022-08-05", "close": 9.44, "volume": 108383.0}, {"date": "2022-08-08", "close": 10.4, "volume": 150319.0}, {"date": "2022-08-09", "close": 10.38, "volume": 93469.0}, {"date": "2022-08-10", "close": 11.02, "volume": 67055.0}, {"date": "2022-08-11", "close": 11.27, "volume": 96713.0}, {"date": "2022-08-12", "close": 10.84, "volume": 123896.0}, {"date": "2022-08-15", "close": 9.92, "volume": 119087.0}, {"date": "2022-08-16", "close": 10.33, "volume": 76081.0}, {"date": "2022-08-17", "close": 10.09, "volume": 51425.0}, {"date": "2022-08-18", "close": 10.33, "volume": 49831.0}, {"date": "2022-08-19", "close": 10.02, "volume": 44038.0}, {"date": "2022-08-22", "close": 9.85, "volume": 47989.0}, {"date": "2022-08-23", "close": 10.7, "volume": 57946.0}, {"date": "2022-08-24", "close": 10.67, "volume": 98040.0}, {"date": "2022-08-25", "close": 10.78, "volume": 62074.0}, {"date": "2022-08-26", "close": 10.31, "volume": 58236.0}, {"date": "2022-08-29", "close": 10.05, "volume": 26440.0}, {"date": "2022-08-30", "close": 9.48, "volume": 47874.0}, {"date": "2022-08-31", "close": 9.47, "volume": 53573.0}, {"date": "2022-09-01", "close": 9.05, "volume": 139324.0}, {"date": "2022-09-02", "close": 9.39, "volume": 65185.0}, {"date": "2022-09-06", "close": 9.68, "volume": 37350.0}, {"date": "2022-09-07", "close": 9.89, "volume": 52167.0}, {"date": "2022-09-08", "close": 10.43, "volume": 69933.0}, {"date": "2022-09-09", "close": 11.08, "volume": 72366.0}, {"date": "2022-09-12", "close": 11.39, "volume": 107798.0}, {"date": "2022-09-13", "close": 10.87, "volume": 108971.0}, {"date": "2022-09-14", "close": 10.87, "volume": 41671.0}, {"date": "2022-09-15", "close": 10.47, "volume": 49574.0}, {"date": "2022-09-16", "close": 10.6, "volume": 53887.0}, {"date": "2022-09-19", "close": 10.77, "volume": 51433.0}, {"date": "2022-09-20", "close": 10.64, "volume": 40029.0}, {"date": "2022-09-21", "close": 10.51, "volume": 32170.0}, {"date": "2022-09-22", "close": 10.2, "volume": 77536.0}, {"date": "2022-09-23", "close": 9.44, "volume": 102488.0}, {"date": "2022-09-26", "close": 9.43, "volume": 49646.0}, {"date": "2022-09-27", "close": 9.6, "volume": 53798.0}, {"date": "2022-09-28", "close": 10.42, "volume": 72069.0}, {"date": "2022-09-29", "close": 11.18, "volume": 227767.0}, {"date": "2022-09-30", "close": 11.0, "volume": 107207.0}, {"date": "2022-10-03", "close": 11.26, "volume": 57945.0}, {"date": "2022-10-04", "close": 11.99, "volume": 49787.0}, {"date": "2022-10-05", "close": 11.9, "volume": 35482.0}, {"date": "2022-10-06", "close": 11.7, "volume": 49066.0}, {"date": "2022-10-07", "close": 12.14, "volume": 65358.0}, {"date": "2022-10-10", "close": 12.13, "volume": 60379.0}, {"date": "2022-10-11", "close": 11.61, "volume": 83986.0}, {"date": "2022-10-12", "close": 12.17, "volume": 46586.0}, {"date": "2022-10-13", "close": 12.88, "volume": 115794.0}, {"date": "2022-10-14", "close": 12.32, "volume": 64841.0}, {"date": "2022-10-17", "close": 12.12, "volume": 72095.0}, {"date": "2022-10-18", "close": 11.64, "volume": 33783.0}, {"date": "2022-10-19", "close": 10.9, "volume": 72838.0}, {"date": "2022-10-20", "close": 11.07, "volume": 55720.0}, {"date": "2022-10-21", "close": 11.44, "volume": 114637.0}, {"date": "2022-10-24", "close": 11.25, "volume": 35150.0}, {"date": "2022-10-25", "close": 11.42, "volume": 20536.0}, {"date": "2022-10-26", "close": 12.17, "volume": 72475.0}, {"date": "2022-10-27", "close": 11.85, "volume": 33955.0}, {"date": "2022-10-28", "close": 11.68, "volume": 34304.0}, {"date": "2022-10-31", "close": 11.38, "volume": 84810.0}, {"date": "2022-11-01", "close": 12.27, "volume": 98234.0}, {"date": "2022-11-02", "close": 9.99, "volume": 146477.0}, {"date": "2022-11-03", "close": 10.05, "volume": 69916.0}, {"date": "2022-11-04", "close": 11.05, "volume": 106091.0}, {"date": "2022-11-07", "close": 11.03, "volume": 65180.0}, {"date": "2022-11-08", "close": 11.94, "volume": 51201.0}, {"date": "2022-11-09", "close": 11.51, "volume": 37422.0}, {"date": "2022-11-10", "close": 13.09, "volume": 114590.0}, {"date": "2022-11-11", "close": 12.83, "volume": 106457.0}, {"date": "2022-11-14", "close": 12.43, "volume": 77842.0}, {"date": "2022-11-15", "close": 12.25, "volume": 123885.0}, {"date": "2022-11-16", "close": 12.26, "volume": 70196.0}, {"date": "2022-11-17", "close": 12.04, "volume": 39619.0}, {"date": "2022-11-18", "close": 11.58, "volume": 83561.0}, {"date": "2022-11-21", "close": 11.49, "volume": 59510.0}, {"date": "2022-11-22", "close": 12.12, "volume": 64408.0}, {"date": "2022-11-23", "close": 12.35, "volume": 50100.0}, {"date": "2022-11-25", "close": 12.23, "volume": 23412.0}, {"date": "2022-11-28", "close": 11.44, "volume": 82472.0}, {"date": "2022-11-29", "close": 12.09, "volume": 44409.0}, {"date": "2022-11-30", "close": 12.64, "volume": 83231.0}, {"date": "2022-12-01", "close": 13.16, "volume": 48700.0}, {"date": "2022-12-02", "close": 13.11, "volume": 80644.0}, {"date": "2022-12-05", "close": 12.67, "volume": 66307.0}, {"date": "2022-12-06", "close": 12.22, "volume": 52222.0}, {"date": "2022-12-07", "close": 12.84, "volume": 49062.0}, {"date": "2022-12-08", "close": 12.97, "volume": 45225.0}, {"date": "2022-12-09", "close": 12.89, "volume": 35342.0}, {"date": "2022-12-12", "close": 13.31, "volume": 78650.0}, {"date": "2022-12-13", "close": 14.19, "volume": 115747.0}, {"date": "2022-12-14", "close": 13.96, "volume": 78410.0}, {"date": "2022-12-15", "close": 13.49, "volume": 55793.0}, {"date": "2022-12-16", "close": 14.34, "volume": 67171.0}, {"date": "2022-12-19", "close": 14.05, "volume": 96861.0}, {"date": "2022-12-20", "close": 13.81, "volume": 46720.0}, {"date": "2022-12-21", "close": 13.66, "volume": 41950.0}, {"date": "2022-12-22", "close": 13.6, "volume": 38987.0}, {"date": "2022-12-23", "close": 13.89, "volume": 42870.0}, {"date": "2022-12-27", "close": 13.89, "volume": 36868.0}, {"date": "2022-12-28", "close": 13.96, "volume": 71082.0}, {"date": "2022-12-29", "close": 14.0, "volume": 34131.0}, {"date": "2022-12-30", "close": 13.75, "volume": 50066.0}, {"date": "2023-01-03", "close": 13.78, "volume": 75428.0}, {"date": "2023-01-04", "close": 14.21, "volume": 59943.0}, {"date": "2023-01-05", "close": 14.12, "volume": 34334.0}, {"date": "2023-01-06", "close": 14.91, "volume": 67723.0}, {"date": "2023-01-09", "close": 14.96, "volume": 70699.0}, {"date": "2023-01-10", "close": 15.02, "volume": 54305.0}, {"date": "2023-01-11", "close": 15.18, "volume": 119177.0}, {"date": "2023-01-12", "close": 15.39, "volume": 80837.0}, {"date": "2023-01-13", "close": 15.57, "volume": 130386.0}, {"date": "2023-01-17", "close": 15.15, "volume": 87543.0}, {"date": "2023-01-18", "close": 15.7, "volume": 217281.0}, {"date": "2023-01-19", "close": 16.04, "volume": 140202.0}, {"date": "2023-01-20", "close": 16.05, "volume": 76496.0}, {"date": "2023-01-23", "close": 16.05, "volume": 92186.0}, {"date": "2023-01-24", "close": 16.07, "volume": 62771.0}, {"date": "2023-01-25", "close": 16.0, "volume": 104644.0}, {"date": "2023-01-26", "close": 16.03, "volume": 60067.0}, {"date": "2023-01-27", "close": 15.69, "volume": 39958.0}, {"date": "2023-01-30", "close": 15.54, "volume": 53545.0}, {"date": "2023-01-31", "close": 16.39, "volume": 113068.0}, {"date": "2023-02-01", "close": 16.77, "volume": 87016.0}, {"date": "2023-02-02", "close": 15.94, "volume": 93062.0}, {"date": "2023-02-03", "close": 15.6, "volume": 103261.0}, {"date": "2023-02-06", "close": 15.47, "volume": 45927.0}, {"date": "2023-02-07", "close": 15.97, "volume": 64812.0}, {"date": "2023-02-08", "close": 15.81, "volume": 42765.0}, {"date": "2023-02-09", "close": 15.61, "volume": 30289.0}, {"date": "2023-02-10", "close": 15.11, "volume": 51292.0}, {"date": "2023-02-13", "close": 15.33, "volume": 88240.0}, {"date": "2023-02-14", "close": 15.67, "volume": 86431.0}, {"date": "2023-02-15", "close": 15.65, "volume": 68486.0}, {"date": "2023-02-16", "close": 16.37, "volume": 75768.0}, {"date": "2023-02-17", "close": 16.6, "volume": 64857.0}, {"date": "2023-02-21", "close": 16.02, "volume": 79278.0}, {"date": "2023-02-22", "close": 15.66, "volume": 38070.0}, {"date": "2023-02-23", "close": 15.85, "volume": 38771.0}, {"date": "2023-02-24", "close": 15.07, "volume": 60534.0}, {"date": "2023-02-27", "close": 16.14, "volume": 74269.0}, {"date": "2023-02-28", "close": 15.65, "volume": 79012.0}, {"date": "2023-03-01", "close": 16.58, "volume": 239524.0}, {"date": "2023-03-02", "close": 17.14, "volume": 112222.0}, {"date": "2023-03-03", "close": 18.18, "volume": 143505.0}, {"date": "2023-03-06", "close": 18.1, "volume": 121276.0}, {"date": "2023-03-07", "close": 17.14, "volume": 166698.0}, {"date": "2023-03-08", "close": 17.68, "volume": 159646.0}, {"date": "2023-03-09", "close": 16.78, "volume": 272646.0}, {"date": "2023-03-10", "close": 16.83, "volume": 93836.0}, {"date": "2023-03-13", "close": 16.58, "volume": 180096.0}, {"date": "2023-03-14", "close": 16.7, "volume": 176777.0}, {"date": "2023-03-15", "close": 15.4, "volume": 187665.0}, {"date": "2023-03-16", "close": 15.64, "volume": 179707.0}, {"date": "2023-03-17", "close": 16.2, "volume": 182647.0}, {"date": "2023-03-20", "close": 16.55, "volume": 94917.0}, {"date": "2023-03-21", "close": 16.69, "volume": 55463.0}, {"date": "2023-03-22", "close": 16.58, "volume": 81296.0}, {"date": "2023-03-23", "close": 16.5, "volume": 71398.0}, {"date": "2023-03-24", "close": 16.66, "volume": 67298.0}, {"date": "2023-03-27", "close": 17.0, "volume": 65215.0}, {"date": "2023-03-28", "close": 17.37, "volume": 57528.0}, {"date": "2023-03-29", "close": 17.97, "volume": 358670.0}, {"date": "2023-03-30", "close": 17.91, "volume": 116866.0}, {"date": "2023-03-31", "close": 17.64, "volume": 86360.0}, {"date": "2023-04-03", "close": 18.11, "volume": 141084.0}, {"date": "2023-04-04", "close": 17.11, "volume": 178471.0}, {"date": "2023-04-05", "close": 16.94, "volume": 115835.0}, {"date": "2023-04-06", "close": 17.59, "volume": 108934.0}, {"date": "2023-04-10", "close": 17.21, "volume": 52694.0}, {"date": "2023-04-11", "close": 17.7, "volume": 86565.0}, {"date": "2023-04-12", "close": 17.73, "volume": 100128.0}, {"date": "2023-04-13", "close": 19.01, "volume": 143058.0}, {"date": "2023-04-14", "close": 19.33, "volume": 195170.0}, {"date": "2023-04-17", "close": 18.87, "volume": 204828.0}, {"date": "2023-04-18", "close": 19.93, "volume": 166344.0}, {"date": "2023-04-19", "close": 19.8, "volume": 69955.0}, {"date": "2023-04-20", "close": 19.84, "volume": 164707.0}, {"date": "2023-04-21", "close": 19.3, "volume": 145261.0}, {"date": "2023-04-24", "close": 19.53, "volume": 99870.0}, {"date": "2023-04-25", "close": 18.93, "volume": 87514.0}, {"date": "2023-04-26", "close": 19.22, "volume": 78330.0}, {"date": "2023-04-27", "close": 19.63, "volume": 71461.0}, {"date": "2023-04-28", "close": 19.69, "volume": 72040.0}, {"date": "2023-05-01", "close": 20.07, "volume": 70340.0}, {"date": "2023-05-02", "close": 19.95, "volume": 99867.0}, {"date": "2023-05-03", "close": 19.63, "volume": 95372.0}, {"date": "2023-05-04", "close": 19.8, "volume": 83817.0}, {"date": "2023-05-05", "close": 20.54, "volume": 108850.0}, {"date": "2023-05-08", "close": 20.64, "volume": 127490.0}, {"date": "2023-05-09", "close": 20.28, "volume": 136612.0}, {"date": "2023-05-10", "close": 18.72, "volume": 229861.0}, {"date": "2023-05-11", "close": 17.64, "volume": 173089.0}, {"date": "2023-05-12", "close": 17.53, "volume": 94231.0}, {"date": "2023-05-15", "close": 18.4, "volume": 64357.0}, {"date": "2023-05-16", "close": 18.29, "volume": 139668.0}, {"date": "2023-05-17", "close": 18.59, "volume": 117953.0}, {"date": "2023-05-18", "close": 18.52, "volume": 57074.0}, {"date": "2023-05-19", "close": 18.56, "volume": 142117.0}, {"date": "2023-05-22", "close": 18.66, "volume": 67719.0}, {"date": "2023-05-23", "close": 18.09, "volume": 88174.0}, {"date": "2023-05-24", "close": 17.04, "volume": 185852.0}, {"date": "2023-05-25", "close": 17.3, "volume": 61670.0}, {"date": "2023-05-26", "close": 17.81, "volume": 95460.0}, {"date": "2023-05-30", "close": 18.13, "volume": 114799.0}, {"date": "2023-05-31", "close": 16.53, "volume": 162238.0}, {"date": "2023-06-01", "close": 17.02, "volume": 67949.0}, {"date": "2023-06-02", "close": 17.74, "volume": 188579.0}, {"date": "2023-06-05", "close": 17.42, "volume": 86210.0}, {"date": "2023-06-06", "close": 17.46, "volume": 71759.0}, {"date": "2023-06-07", "close": 17.47, "volume": 81181.0}, {"date": "2023-06-08", "close": 17.41, "volume": 51323.0}, {"date": "2023-06-09", "close": 18.18, "volume": 121464.0}, {"date": "2023-06-12", "close": 18.88, "volume": 122821.0}, {"date": "2023-06-13", "close": 19.6, "volume": 111566.0}, {"date": "2023-06-14", "close": 20.29, "volume": 166351.0}, {"date": "2023-06-15", "close": 20.91, "volume": 123066.0}, {"date": "2023-06-16", "close": 20.75, "volume": 71960.0}, {"date": "2023-06-20", "close": 20.27, "volume": 87034.0}, {"date": "2023-06-21", "close": 20.71, "volume": 53584.0}, {"date": "2023-06-22", "close": 20.27, "volume": 397942.0}, {"date": "2023-06-23", "close": 19.97, "volume": 116923.0}, {"date": "2023-06-26", "close": 20.39, "volume": 39016.0}, {"date": "2023-06-27", "close": 20.5, "volume": 79131.0}, {"date": "2023-06-28", "close": 20.24, "volume": 102108.0}, {"date": "2023-06-29", "close": 20.45, "volume": 124859.0}, {"date": "2023-06-30", "close": 20.86, "volume": 228638.0}, {"date": "2023-07-03", "close": 20.86, "volume": 53652.0}, {"date": "2023-07-05", "close": 20.1, "volume": 98731.0}, {"date": "2023-07-06", "close": 19.64, "volume": 143374.0}, {"date": "2023-07-07", "close": 20.11, "volume": 103698.0}, {"date": "2023-07-10", "close": 20.62, "volume": 118270.0}, {"date": "2023-07-11", "close": 20.78, "volume": 143058.0}, {"date": "2023-07-12", "close": 21.89, "volume": 146738.0}, {"date": "2023-07-13", "close": 22.37, "volume": 94535.0}, {"date": "2023-07-14", "close": 21.74, "volume": 203957.0}, {"date": "2023-07-17", "close": 21.74, "volume": 87781.0}, {"date": "2023-07-18", "close": 21.89, "volume": 116421.0}, {"date": "2023-07-19", "close": 21.76, "volume": 89802.0}, {"date": "2023-07-20", "close": 21.86, "volume": 136241.0}, {"date": "2023-07-21", "close": 21.55, "volume": 106474.0}, {"date": "2023-07-24", "close": 21.9, "volume": 96229.0}, {"date": "2023-07-25", "close": 22.79, "volume": 293839.0}, {"date": "2023-07-26", "close": 22.6, "volume": 111982.0}, {"date": "2023-07-27", "close": 22.66, "volume": 178667.0}, {"date": "2023-07-28", "close": 23.24, "volume": 136372.0}, {"date": "2023-07-31", "close": 24.03, "volume": 364590.0}, {"date": "2023-08-01", "close": 23.48, "volume": 173200.0}, {"date": "2023-08-02", "close": 22.62, "volume": 115040.0}, {"date": "2023-08-03", "close": 21.96, "volume": 202587.0}, {"date": "2023-08-04", "close": 21.72, "volume": 178040.0}, {"date": "2023-08-07", "close": 21.43, "volume": 66834.0}, {"date": "2023-08-08", "close": 21.37, "volume": 197515.0}, {"date": "2023-08-09", "close": 21.25, "volume": 87223.0}, {"date": "2023-08-10", "close": 21.11, "volume": 93986.0}, {"date": "2023-08-11", "close": 21.15, "volume": 54500.0}, {"date": "2023-08-14", "close": 20.89, "volume": 110734.0}, {"date": "2023-08-15", "close": 20.0, "volume": 236553.0}, {"date": "2023-08-16", "close": 19.64, "volume": 220043.0}, {"date": "2023-08-17", "close": 19.65, "volume": 114483.0}, {"date": "2023-08-18", "close": 19.78, "volume": 140632.0}, {"date": "2023-08-21", "close": 20.54, "volume": 110310.0}, {"date": "2023-08-22", "close": 20.64, "volume": 132548.0}, {"date": "2023-08-23", "close": 21.25, "volume": 152426.0}, {"date": "2023-08-24", "close": 20.55, "volume": 140880.0}, {"date": "2023-08-25", "close": 20.65, "volume": 124322.0}, {"date": "2023-08-28", "close": 20.89, "volume": 86842.0}, {"date": "2023-08-29", "close": 21.51, "volume": 147743.0}, {"date": "2023-08-30", "close": 21.51, "volume": 128679.0}, {"date": "2023-08-31", "close": 20.68, "volume": 263730.0}, {"date": "2023-09-01", "close": 20.35, "volume": 149930.0}, {"date": "2023-09-05", "close": 20.22, "volume": 106802.0}, {"date": "2023-09-06", "close": 19.78, "volume": 253120.0}, {"date": "2023-09-07", "close": 19.17, "volume": 107592.0}, {"date": "2023-09-08", "close": 18.6, "volume": 128008.0}, {"date": "2023-09-11", "close": 19.15, "volume": 153963.0}, {"date": "2023-09-12", "close": 18.81, "volume": 117184.0}, {"date": "2023-09-13", "close": 18.35, "volume": 308837.0}, {"date": "2023-09-14", "close": 18.52, "volume": 248981.0}, {"date": "2023-09-15", "close": 18.82, "volume": 215435.0}, {"date": "2023-09-18", "close": 19.01, "volume": 154895.0}, {"date": "2023-09-19", "close": 18.53, "volume": 164802.0}, {"date": "2023-09-20", "close": 18.36, "volume": 143574.0}, {"date": "2023-09-21", "close": 17.69, "volume": 213499.0}, {"date": "2023-09-22", "close": 17.64, "volume": 192558.0}, {"date": "2023-09-25", "close": 17.61, "volume": 165348.0}, {"date": "2023-09-26", "close": 16.94, "volume": 117730.0}, {"date": "2023-09-27", "close": 16.8, "volume": 171074.0}, {"date": "2023-09-28", "close": 17.08, "volume": 160977.0}, {"date": "2023-09-29", "close": 17.24, "volume": 145077.0}, {"date": "2023-10-02", "close": 16.25, "volume": 188269.0}, {"date": "2023-10-03", "close": 15.69, "volume": 158167.0}, {"date": "2023-10-04", "close": 15.58, "volume": 143251.0}, {"date": "2023-10-05", "close": 15.66, "volume": 111017.0}, {"date": "2023-10-06", "close": 16.39, "volume": 243202.0}, {"date": "2023-10-09", "close": 16.23, "volume": 45822.0}, {"date": "2023-10-10", "close": 16.32, "volume": 204274.0}, {"date": "2023-10-11", "close": 15.97, "volume": 110790.0}, {"date": "2023-10-12", "close": 14.78, "volume": 277892.0}, {"date": "2023-10-13", "close": 14.6, "volume": 222232.0}, {"date": "2023-10-16", "close": 14.81, "volume": 231519.0}, {"date": "2023-10-17", "close": 14.87, "volume": 203782.0}, {"date": "2023-10-18", "close": 14.5, "volume": 155666.0}, {"date": "2023-10-19", "close": 14.11, "volume": 358801.0}, {"date": "2023-10-20", "close": 13.8, "volume": 338732.0}, {"date": "2023-10-23", "close": 13.61, "volume": 246742.0}, {"date": "2023-10-24", "close": 14.1, "volume": 144753.0}, {"date": "2023-10-25", "close": 13.76, "volume": 182161.0}, {"date": "2023-10-26", "close": 13.75, "volume": 307439.0}, {"date": "2023-10-27", "close": 13.85, "volume": 200293.0}, {"date": "2023-10-30", "close": 13.54, "volume": 215698.0}, {"date": "2023-10-31", "close": 13.57, "volume": 204731.0}, {"date": "2023-11-01", "close": 13.28, "volume": 190740.0}, {"date": "2023-11-02", "close": 13.55, "volume": 153402.0}, {"date": "2023-11-03", "close": 13.52, "volume": 432202.0}, {"date": "2023-11-06", "close": 13.34, "volume": 259734.0}, {"date": "2023-11-07", "close": 11.92, "volume": 1267839.0}, {"date": "2023-11-08", "close": 11.98, "volume": 462838.0}, {"date": "2023-11-09", "close": 11.72, "volume": 535048.0}, {"date": "2023-11-10", "close": 11.75, "volume": 461657.0}, {"date": "2023-11-13", "close": 11.63, "volume": 352842.0}, {"date": "2023-11-14", "close": 12.08, "volume": 914493.0}, {"date": "2023-11-15", "close": 11.95, "volume": 297022.0}, {"date": "2023-11-16", "close": 11.66, "volume": 369029.0}, {"date": "2023-11-17", "close": 11.66, "volume": 190258.0}, {"date": "2023-11-20", "close": 12.32, "volume": 635226.0}, {"date": "2023-11-21", "close": 12.61, "volume": 730094.0}, {"date": "2023-11-22", "close": 12.66, "volume": 333692.0}, {"date": "2023-11-24", "close": 12.57, "volume": 112893.0}, {"date": "2023-11-27", "close": 12.27, "volume": 265952.0}, {"date": "2023-11-28", "close": 12.49, "volume": 412116.0}, {"date": "2023-11-29", "close": 12.4, "volume": 346222.0}, {"date": "2023-11-30", "close": 12.33, "volume": 510592.0}, {"date": "2023-12-01", "close": 13.65, "volume": 889559.0}, {"date": "2023-12-04", "close": 13.41, "volume": 344297.0}, {"date": "2023-12-05", "close": 12.74, "volume": 225040.0}, {"date": "2023-12-06", "close": 12.66, "volume": 139644.0}, {"date": "2023-12-07", "close": 12.72, "volume": 130044.0}, {"date": "2023-12-08", "close": 13.54, "volume": 305304.0}, {"date": "2023-12-11", "close": 13.46, "volume": 252188.0}, {"date": "2023-12-12", "close": 13.74, "volume": 480813.0}, {"date": "2023-12-13", "close": 14.77, "volume": 449165.0}, {"date": "2023-12-14", "close": 16.33, "volume": 589681.0}, {"date": "2023-12-15", "close": 16.21, "volume": 452146.0}, {"date": "2023-12-18", "close": 15.91, "volume": 287158.0}, {"date": "2023-12-19", "close": 16.8, "volume": 303137.0}, {"date": "2023-12-20", "close": 16.23, "volume": 230237.0}, {"date": "2023-12-21", "close": 16.46, "volume": 148088.0}, {"date": "2023-12-22", "close": 16.6, "volume": 245775.0}, {"date": "2023-12-26", "close": 16.58, "volume": 85189.0}, {"date": "2023-12-27", "close": 16.51, "volume": 195469.0}, {"date": "2023-12-28", "close": 16.03, "volume": 238946.0}, {"date": "2023-12-29", "close": 15.79, "volume": 192579.0}, {"date": "2024-01-02", "close": 15.75, "volume": 120330.0}, {"date": "2024-01-03", "close": 16.12, "volume": 388550.0}, {"date": "2024-01-04", "close": 16.24, "volume": 257783.0}, {"date": "2024-01-05", "close": 16.39, "volume": 272089.0}, {"date": "2024-01-08", "close": 16.66, "volume": 189783.0}, {"date": "2024-01-09", "close": 15.95, "volume": 273206.0}, {"date": "2024-01-10", "close": 15.55, "volume": 201409.0}, {"date": "2024-01-11", "close": 15.56, "volume": 138482.0}, {"date": "2024-01-12", "close": 15.54, "volume": 86829.0}, {"date": "2024-01-16", "close": 15.53, "volume": 264629.0}, {"date": "2024-01-17", "close": 15.21, "volume": 304032.0}, {"date": "2024-01-18", "close": 15.07, "volume": 238377.0}, {"date": "2024-01-19", "close": 15.28, "volume": 340832.0}, {"date": "2024-01-22", "close": 14.44, "volume": 418763.0}, {"date": "2024-01-23", "close": 14.61, "volume": 455898.0}, {"date": "2024-01-24", "close": 15.33, "volume": 302836.0}, {"date": "2024-01-25", "close": 15.34, "volume": 296553.0}, {"date": "2024-01-26", "close": 15.3, "volume": 161210.0}, {"date": "2024-01-29", "close": 15.73, "volume": 669903.0}, {"date": "2024-01-30", "close": 15.68, "volume": 241425.0}, {"date": "2024-01-31", "close": 15.66, "volume": 311533.0}, {"date": "2024-02-01", "close": 16.39, "volume": 268125.0}, {"date": "2024-02-02", "close": 15.72, "volume": 279848.0}, {"date": "2024-02-05", "close": 14.91, "volume": 271717.0}, {"date": "2024-02-06", "close": 15.42, "volume": 191713.0}, {"date": "2024-02-07", "close": 15.49, "volume": 148269.0}, {"date": "2024-02-08", "close": 15.61, "volume": 216939.0}, {"date": "2024-02-09", "close": 15.59, "volume": 441010.0}, {"date": "2024-02-12", "close": 15.55, "volume": 112439.0}, {"date": "2024-02-13", "close": 14.09, "volume": 296431.0}, {"date": "2024-02-14", "close": 14.44, "volume": 285345.0}, {"date": "2024-02-15", "close": 15.12, "volume": 184755.0}, {"date": "2024-02-16", "close": 16.27, "volume": 375875.0}, {"date": "2024-02-20", "close": 15.54, "volume": 203700.0}, {"date": "2024-02-21", "close": 16.2, "volume": 416659.0}, {"date": "2024-02-22", "close": 16.39, "volume": 293018.0}, {"date": "2024-02-23", "close": 16.58, "volume": 251616.0}, {"date": "2024-02-26", "close": 16.01, "volume": 258372.0}, {"date": "2024-02-27", "close": 16.98, "volume": 404763.0}, {"date": "2024-02-28", "close": 16.72, "volume": 308804.0}, {"date": "2024-02-29", "close": 17.06, "volume": 228844.0}, {"date": "2024-03-01", "close": 17.74, "volume": 383414.0}, {"date": "2024-03-04", "close": 18.05, "volume": 682863.0}, {"date": "2024-03-05", "close": 17.08, "volume": 280555.0}, {"date": "2024-03-06", "close": 17.72, "volume": 224058.0}, {"date": "2024-03-07", "close": 17.48, "volume": 364876.0}, {"date": "2024-03-08", "close": 16.54, "volume": 576648.0}, {"date": "2024-03-11", "close": 16.93, "volume": 387840.0}, {"date": "2024-03-12", "close": 17.06, "volume": 257500.0}, {"date": "2024-03-13", "close": 18.26, "volume": 884236.0}, {"date": "2024-03-14", "close": 18.24, "volume": 402347.0}, {"date": "2024-03-15", "close": 19.05, "volume": 495923.0}, {"date": "2024-03-18", "close": 18.48, "volume": 340603.0}, {"date": "2024-03-19", "close": 18.25, "volume": 337333.0}, {"date": "2024-03-20", "close": 19.02, "volume": 362060.0}, {"date": "2024-03-21", "close": 19.07, "volume": 241358.0}, {"date": "2024-03-22", "close": 18.71, "volume": 156381.0}, {"date": "2024-03-25", "close": 18.57, "volume": 175024.0}, {"date": "2024-03-26", "close": 18.56, "volume": 163536.0}, {"date": "2024-03-27", "close": 18.93, "volume": 215714.0}, {"date": "2024-03-28", "close": 19.28, "volume": 323293.0}, {"date": "2024-04-01", "close": 19.28, "volume": 462008.0}, {"date": "2024-04-02", "close": 20.17, "volume": 432028.0}, {"date": "2024-04-03", "close": 20.84, "volume": 610912.0}, {"date": "2024-04-04", "close": 20.8, "volume": 482288.0}, {"date": "2024-04-05", "close": 20.89, "volume": 441853.0}, {"date": "2024-04-08", "close": 20.9, "volume": 248404.0}, {"date": "2024-04-09", "close": 21.79, "volume": 527700.0}, {"date": "2024-04-10", "close": 21.19, "volume": 435749.0}, {"date": "2024-04-11", "close": 21.01, "volume": 335127.0}, {"date": "2024-04-12", "close": 20.62, "volume": 387569.0}, {"date": "2024-04-15", "close": 20.6, "volume": 298003.0}, {"date": "2024-04-16", "close": 20.07, "volume": 389270.0}, {"date": "2024-04-17", "close": 19.94, "volume": 292266.0}, {"date": "2024-04-18", "close": 20.3, "volume": 415625.0}, {"date": "2024-04-19", "close": 20.14, "volume": 469066.0}, {"date": "2024-04-22", "close": 19.41, "volume": 465840.0}, {"date": "2024-04-23", "close": 19.23, "volume": 636493.0}, {"date": "2024-04-24", "close": 18.62, "volume": 458476.0}, {"date": "2024-04-25", "close": 19.08, "volume": 488726.0}, {"date": "2024-04-26", "close": 20.62, "volume": 369731.0}, {"date": "2024-04-29", "close": 21.14, "volume": 655154.0}, {"date": "2024-04-30", "close": 20.39, "volume": 663432.0}, {"date": "2024-05-01", "close": 20.44, "volume": 475531.0}, {"date": "2024-05-02", "close": 20.44, "volume": 281004.0}, {"date": "2024-05-03", "close": 20.82, "volume": 321389.0}, {"date": "2024-05-06", "close": 21.19, "volume": 415744.0}, {"date": "2024-05-07", "close": 20.92, "volume": 291517.0}, {"date": "2024-05-08", "close": 21.35, "volume": 762644.0}, {"date": "2024-05-09", "close": 21.81, "volume": 455103.0}, {"date": "2024-05-10", "close": 21.52, "volume": 470894.0}, {"date": "2024-05-13", "close": 21.7, "volume": 450797.0}, {"date": "2024-05-14", "close": 22.12, "volume": 397707.0}, {"date": "2024-05-15", "close": 21.93, "volume": 408819.0}, {"date": "2024-05-16", "close": 22.2, "volume": 373628.0}, {"date": "2024-05-17", "close": 23.87, "volume": 654360.0}, {"date": "2024-05-20", "close": 23.92, "volume": 581641.0}, {"date": "2024-05-21", "close": 23.63, "volume": 284964.0}, {"date": "2024-05-22", "close": 22.37, "volume": 537708.0}, {"date": "2024-05-23", "close": 21.99, "volume": 363252.0}, {"date": "2024-05-24", "close": 22.78, "volume": 231534.0}, {"date": "2024-05-28", "close": 23.13, "volume": 470339.0}, {"date": "2024-05-29", "close": 21.72, "volume": 482554.0}, {"date": "2024-05-30", "close": 21.61, "volume": 388033.0}, {"date": "2024-05-31", "close": 21.3, "volume": 410689.0}, {"date": "2024-06-03", "close": 20.57, "volume": 598220.0}, {"date": "2024-06-04", "close": 19.06, "volume": 509549.0}, {"date": "2024-06-05", "close": 19.54, "volume": 315715.0}, {"date": "2024-06-06", "close": 20.1, "volume": 296991.0}, {"date": "2024-06-07", "close": 19.62, "volume": 327917.0}, {"date": "2024-06-10", "close": 20.68, "volume": 604830.0}, {"date": "2024-06-11", "close": 20.25, "volume": 375050.0}, {"date": "2024-06-12", "close": 20.88, "volume": 359024.0}, {"date": "2024-06-13", "close": 20.63, "volume": 237484.0}, {"date": "2024-06-14", "close": 20.31, "volume": 191336.0}, {"date": "2024-06-17", "close": 20.27, "volume": 258645.0}, {"date": "2024-06-18", "close": 20.26, "volume": 228127.0}, {"date": "2024-06-20", "close": 21.03, "volume": 343808.0}, {"date": "2024-06-21", "close": 20.52, "volume": 197691.0}, {"date": "2024-06-24", "close": 21.62, "volume": 501728.0}, {"date": "2024-06-25", "close": 21.05, "volume": 222393.0}, {"date": "2024-06-26", "close": 21.92, "volume": 351246.0}, {"date": "2024-06-27", "close": 21.75, "volume": 206562.0}, {"date": "2024-06-28", "close": 21.38, "volume": 256906.0}, {"date": "2024-07-01", "close": 21.3, "volume": 166197.0}, {"date": "2024-07-02", "close": 21.74, "volume": 157326.0}, {"date": "2024-07-03", "close": 22.56, "volume": 203679.0}, {"date": "2024-07-05", "close": 22.95, "volume": 246819.0}, {"date": "2024-07-08", "close": 22.52, "volume": 240974.0}, {"date": "2024-07-09", "close": 22.38, "volume": 173160.0}, {"date": "2024-07-10", "close": 22.79, "volume": 153906.0}, {"date": "2024-07-11", "close": 21.95, "volume": 261766.0}, {"date": "2024-07-12", "close": 22.82, "volume": 400098.0}, {"date": "2024-07-15", "close": 22.02, "volume": 273413.0}, {"date": "2024-07-16", "close": 21.54, "volume": 266198.0}, {"date": "2024-07-17", "close": 20.67, "volume": 404860.0}, {"date": "2024-07-18", "close": 19.78, "volume": 455734.0}, {"date": "2024-07-19", "close": 19.61, "volume": 273619.0}, {"date": "2024-07-22", "close": 19.32, "volume": 269755.0}, {"date": "2024-07-23", "close": 19.63, "volume": 296014.0}, {"date": "2024-07-24", "close": 19.07, "volume": 312231.0}, {"date": "2024-07-25", "close": 18.98, "volume": 306386.0}, {"date": "2024-07-26", "close": 19.33, "volume": 178033.0}, {"date": "2024-07-29", "close": 19.06, "volume": 228184.0}, {"date": "2024-07-30", "close": 18.71, "volume": 265338.0}, {"date": "2024-07-31", "close": 19.5, "volume": 291743.0}, {"date": "2024-08-01", "close": 18.7, "volume": 418478.0}, {"date": "2024-08-02", "close": 17.94, "volume": 563927.0}, {"date": "2024-08-05", "close": 17.94, "volume": 327910.0}, {"date": "2024-08-06", "close": 19.34, "volume": 638121.0}, {"date": "2024-08-07", "close": 18.12, "volume": 384864.0}, {"date": "2024-08-08", "close": 18.54, "volume": 286180.0}, {"date": "2024-08-09", "close": 18.53, "volume": 195399.0}, {"date": "2024-08-12", "close": 18.89, "volume": 194913.0}, {"date": "2024-08-13", "close": 19.02, "volume": 165363.0}, {"date": "2024-08-14", "close": 19.09, "volume": 140752.0}, {"date": "2024-08-15", "close": 19.93, "volume": 367200.0}, {"date": "2024-08-16", "close": 19.79, "volume": 255431.0}, {"date": "2024-08-19", "close": 19.91, "volume": 153512.0}, {"date": "2024-08-20", "close": 20.06, "volume": 370708.0}, {"date": "2024-08-21", "close": 20.99, "volume": 378911.0}, {"date": "2024-08-22", "close": 20.64, "volume": 326916.0}, {"date": "2024-08-23", "close": 21.36, "volume": 253062.0}, {"date": "2024-08-26", "close": 21.8, "volume": 272554.0}, {"date": "2024-08-27", "close": 21.8, "volume": 248581.0}, {"date": "2024-08-28", "close": 21.11, "volume": 208527.0}, {"date": "2024-08-29", "close": 20.22, "volume": 302021.0}, {"date": "2024-08-30", "close": 20.55, "volume": 219730.0}, {"date": "2024-09-03", "close": 19.23, "volume": 462780.0}, {"date": "2024-09-04", "close": 19.26, "volume": 224434.0}, {"date": "2024-09-05", "close": 19.09, "volume": 212136.0}, {"date": "2024-09-06", "close": 18.28, "volume": 264348.0}, {"date": "2024-09-09", "close": 18.72, "volume": 247805.0}, {"date": "2024-09-10", "close": 18.8, "volume": 327241.0}, {"date": "2024-09-11", "close": 19.24, "volume": 211816.0}, {"date": "2024-09-12", "close": 20.62, "volume": 311574.0}, {"date": "2024-09-13", "close": 21.17, "volume": 285654.0}, {"date": "2024-09-16", "close": 20.46, "volume": 420017.0}, {"date": "2024-09-17", "close": 20.48, "volume": 316211.0}, {"date": "2024-09-18", "close": 20.51, "volume": 292949.0}, {"date": "2024-09-19", "close": 21.44, "volume": 219504.0}, {"date": "2024-09-20", "close": 21.0, "volume": 190040.0}, {"date": "2024-09-23", "close": 21.28, "volume": 164827.0}, {"date": "2024-09-24", "close": 22.63, "volume": 451964.0}, {"date": "2024-09-25", "close": 21.96, "volume": 223511.0}, {"date": "2024-09-26", "close": 23.11, "volume": 856377.0}, {"date": "2024-09-27", "close": 22.76, "volume": 225744.0}, {"date": "2024-09-30", "close": 22.27, "volume": 223876.0}, {"date": "2024-10-01", "close": 22.5, "volume": 242355.0}, {"date": "2024-10-02", "close": 22.32, "volume": 283873.0}, {"date": "2024-10-03", "close": 21.63, "volume": 280275.0}, {"date": "2024-10-04", "close": 21.87, "volume": 252576.0}, {"date": "2024-10-07", "close": 20.88, "volume": 298327.0}, {"date": "2024-10-08", "close": 20.36, "volume": 325041.0}, {"date": "2024-10-09", "close": 20.58, "volume": 163364.0}, {"date": "2024-10-10", "close": 20.55, "volume": 148284.0}, {"date": "2024-10-11", "close": 20.91, "volume": 219384.0}, {"date": "2024-10-14", "close": 20.65, "volume": 147064.0}, {"date": "2024-10-15", "close": 19.8, "volume": 266230.0}, {"date": "2024-10-16", "close": 20.09, "volume": 360848.0}, {"date": "2024-10-17", "close": 19.45, "volume": 295996.0}, {"date": "2024-10-18", "close": 19.66, "volume": 338517.0}, {"date": "2024-10-21", "close": 19.39, "volume": 314724.0}, {"date": "2024-10-22", "close": 19.78, "volume": 404610.0}, {"date": "2024-10-23", "close": 19.49, "volume": 234928.0}, {"date": "2024-10-24", "close": 19.51, "volume": 169776.0}, {"date": "2024-10-25", "close": 19.39, "volume": 146096.0}, {"date": "2024-10-28", "close": 19.33, "volume": 269008.0}, {"date": "2024-10-29", "close": 19.29, "volume": 157143.0}, {"date": "2024-10-30", "close": 18.98, "volume": 192455.0}, {"date": "2024-10-31", "close": 18.34, "volume": 284201.0}, {"date": "2024-11-01", "close": 18.46, "volume": 344109.0}, {"date": "2024-11-04", "close": 17.79, "volume": 399234.0}, {"date": "2024-11-05", "close": 18.62, "volume": 552082.0}, {"date": "2024-11-06", "close": 17.08, "volume": 1135982.0}, {"date": "2024-11-07", "close": 18.01, "volume": 513704.0}, {"date": "2024-11-08", "close": 17.34, "volume": 405249.0}, {"date": "2024-11-11", "close": 16.57, "volume": 567292.0}, {"date": "2024-11-12", "close": 16.31, "volume": 418178.0}, {"date": "2024-11-13", "close": 15.61, "volume": 675184.0}, {"date": "2024-11-14", "close": 15.43, "volume": 586820.0}, {"date": "2024-11-15", "close": 15.28, "volume": 255576.0}, {"date": "2024-11-18", "close": 15.71, "volume": 416325.0}, {"date": "2024-11-19", "close": 16.11, "volume": 308949.0}, {"date": "2024-11-20", "close": 15.93, "volume": 207270.0}, {"date": "2024-11-21", "close": 15.89, "volume": 295459.0}, {"date": "2024-11-22", "close": 15.61, "volume": 436669.0}, {"date": "2024-11-25", "close": 15.73, "volume": 387353.0}, {"date": "2024-11-26", "close": 15.16, "volume": 470755.0}, {"date": "2024-11-27", "close": 15.26, "volume": 300609.0}, {"date": "2024-11-29", "close": 15.22, "volume": 177644.0}, {"date": "2024-12-02", "close": 15.24, "volume": 544783.0}, {"date": "2024-12-03", "close": 15.31, "volume": 478091.0}, {"date": "2024-12-04", "close": 14.83, "volume": 329803.0}, {"date": "2024-12-05", "close": 14.76, "volume": 386054.0}, {"date": "2024-12-06", "close": 14.18, "volume": 441624.0}, {"date": "2024-12-09", "close": 14.8, "volume": 502826.0}, {"date": "2024-12-10", "close": 14.12, "volume": 400579.0}, {"date": "2024-12-11", "close": 14.51, "volume": 371843.0}, {"date": "2024-12-12", "close": 14.33, "volume": 315547.0}, {"date": "2024-12-13", "close": 13.69, "volume": 579566.0}, {"date": "2024-12-16", "close": 13.57, "volume": 431334.0}, {"date": "2024-12-17", "close": 13.4, "volume": 506602.0}, {"date": "2024-12-18", "close": 12.81, "volume": 529662.0}, {"date": "2024-12-19", "close": 13.02, "volume": 561116.0}, {"date": "2024-12-20", "close": 13.25, "volume": 374250.0}, {"date": "2024-12-23", "close": 13.39, "volume": 266387.0}, {"date": "2024-12-24", "close": 13.49, "volume": 232074.0}, {"date": "2024-12-26", "close": 13.51, "volume": 192469.0}, {"date": "2024-12-27", "close": 13.35, "volume": 305748.0}, {"date": "2024-12-30", "close": 13.32, "volume": 285455.0}, {"date": "2024-12-31", "close": 13.48, "volume": 351714.0}, {"date": "2025-01-02", "close": 13.74, "volume": 510584.0}, {"date": "2025-01-03", "close": 13.82, "volume": 498177.0}, {"date": "2025-01-06", "close": 14.3, "volume": 338540.0}, {"date": "2025-01-07", "close": 14.11, "volume": 284298.0}, {"date": "2025-01-08", "close": 14.34, "volume": 593064.0}, {"date": "2025-01-10", "close": 14.41, "volume": 621579.0}, {"date": "2025-01-13", "close": 14.22, "volume": 524470.0}, {"date": "2025-01-14", "close": 13.95, "volume": 931491.0}, {"date": "2025-01-15", "close": 14.18, "volume": 307766.0}, {"date": "2025-01-16", "close": 13.9, "volume": 320261.0}, {"date": "2025-01-17", "close": 14.15, "volume": 318046.0}, {"date": "2025-01-21", "close": 14.5, "volume": 577642.0}, {"date": "2025-01-22", "close": 14.11, "volume": 295109.0}, {"date": "2025-01-23", "close": 14.26, "volume": 388421.0}, {"date": "2025-01-24", "close": 14.2, "volume": 301350.0}, {"date": "2025-01-27", "close": 13.57, "volume": 275708.0}, {"date": "2025-01-28", "close": 13.15, "volume": 375278.0}, {"date": "2025-01-29", "close": 13.43, "volume": 336601.0}, {"date": "2025-01-30", "close": 13.68, "volume": 252349.0}, {"date": "2025-01-31", "close": 13.4, "volume": 321581.0}, {"date": "2025-02-03", "close": 13.31, "volume": 249376.0}, {"date": "2025-02-04", "close": 13.84, "volume": 323583.0}, {"date": "2025-02-05", "close": 13.58, "volume": 333660.0}, {"date": "2025-02-06", "close": 13.19, "volume": 622638.0}, {"date": "2025-02-07", "close": 13.39, "volume": 796653.0}, {"date": "2025-02-10", "close": 13.88, "volume": 473444.0}, {"date": "2025-02-11", "close": 13.02, "volume": 1508328.0}, {"date": "2025-02-12", "close": 13.17, "volume": 1255396.0}, {"date": "2025-02-13", "close": 14.14, "volume": 510637.0}, {"date": "2025-02-14", "close": 14.45, "volume": 846695.0}, {"date": "2025-02-18", "close": 14.34, "volume": 351536.0}, {"date": "2025-02-19", "close": 13.52, "volume": 491394.0}, {"date": "2025-02-20", "close": 13.61, "volume": 434062.0}, {"date": "2025-02-21", "close": 12.81, "volume": 572562.0}, {"date": "2025-02-24", "close": 12.94, "volume": 381438.0}, {"date": "2025-02-25", "close": 12.76, "volume": 344301.0}, {"date": "2025-02-26", "close": 12.84, "volume": 437838.0}, {"date": "2025-02-27", "close": 12.0, "volume": 628723.0}, {"date": "2025-02-28", "close": 11.82, "volume": 551699.0}, {"date": "2025-03-03", "close": 11.39, "volume": 506441.0}, {"date": "2025-03-04", "close": 11.52, "volume": 524013.0}, {"date": "2025-03-05", "close": 12.36, "volume": 593800.0}, {"date": "2025-03-06", "close": 12.34, "volume": 405286.0}, {"date": "2025-03-07", "close": 12.28, "volume": 528765.0}, {"date": "2025-03-10", "close": 11.82, "volume": 640314.0}, {"date": "2025-03-11", "close": 12.16, "volume": 538696.0}, {"date": "2025-03-12", "close": 12.43, "volume": 594098.0}, {"date": "2025-03-13", "close": 12.44, "volume": 406362.0}, {"date": "2025-03-14", "close": 12.63, "volume": 615913.0}, {"date": "2025-03-17", "close": 13.19, "volume": 854272.0}, {"date": "2025-03-18", "close": 13.71, "volume": 632247.0}, {"date": "2025-03-19", "close": 13.91, "volume": 460998.0}, {"date": "2025-03-20", "close": 13.82, "volume": 318751.0}, {"date": "2025-03-21", "close": 13.4, "volume": 341906.0}, {"date": "2025-03-24", "close": 13.87, "volume": 507842.0}, {"date": "2025-03-25", "close": 13.99, "volume": 362626.0}, {"date": "2025-03-26", "close": 13.39, "volume": 339172.0}, {"date": "2025-03-27", "close": 13.07, "volume": 329762.0}, {"date": "2025-03-28", "close": 12.24, "volume": 453771.0}, {"date": "2025-03-31", "close": 12.12, "volume": 422385.0}, {"date": "2025-04-01", "close": 12.31, "volume": 338965.0}, {"date": "2025-04-02", "close": 12.47, "volume": 335696.0}, {"date": "2025-04-03", "close": 11.25, "volume": 696700.0}, {"date": "2025-04-04", "close": 9.91, "volume": 1092801.0}, {"date": "2025-04-07", "close": 10.09, "volume": 955975.0}, {"date": "2025-04-08", "close": 9.65, "volume": 583789.0}, {"date": "2025-04-09", "close": 10.68, "volume": 944646.0}, {"date": "2025-04-10", "close": 9.93, "volume": 545827.0}, {"date": "2025-04-11", "close": 10.49, "volume": 550804.0}, {"date": "2025-04-14", "close": 10.91, "volume": 835510.0}, {"date": "2025-04-15", "close": 10.51, "volume": 435020.0}, {"date": "2025-04-16", "close": 10.93, "volume": 553525.0}, {"date": "2025-04-17", "close": 10.93, "volume": 265330.0}, {"date": "2025-04-21", "close": 10.92, "volume": 738418.0}, {"date": "2025-04-22", "close": 11.23, "volume": 630530.0}, {"date": "2025-04-23", "close": 11.89, "volume": 598370.0}, {"date": "2025-04-24", "close": 12.66, "volume": 474626.0}, {"date": "2025-04-25", "close": 12.62, "volume": 412621.0}, {"date": "2025-04-28", "close": 12.65, "volume": 318710.0}, {"date": "2025-04-29", "close": 12.67, "volume": 305875.0}, {"date": "2025-04-30", "close": 12.47, "volume": 384725.0}, {"date": "2025-05-01", "close": 12.55, "volume": 416593.0}, {"date": "2025-05-02", "close": 12.82, "volume": 327878.0}, {"date": "2025-05-05", "close": 12.71, "volume": 520482.0}, {"date": "2025-05-06", "close": 14.15, "volume": 775320.0}, {"date": "2025-05-07", "close": 13.42, "volume": 521734.0}, {"date": "2025-05-08", "close": 13.37, "volume": 368028.0}, {"date": "2025-05-09", "close": 13.41, "volume": 419153.0}, {"date": "2025-05-12", "close": 13.62, "volume": 330597.0}, {"date": "2025-05-13", "close": 13.4, "volume": 228865.0}, {"date": "2025-05-14", "close": 13.7, "volume": 749880.0}, {"date": "2025-05-15", "close": 13.62, "volume": 405927.0}, {"date": "2025-05-16", "close": 13.09, "volume": 494631.0}, {"date": "2025-05-19", "close": 13.52, "volume": 319078.0}, {"date": "2025-05-20", "close": 13.5, "volume": 419245.0}, {"date": "2025-05-21", "close": 13.73, "volume": 346101.0}, {"date": "2025-05-22", "close": 13.8, "volume": 538193.0}, {"date": "2025-05-23", "close": 14.31, "volume": 648009.0}, {"date": "2025-05-27", "close": 14.12, "volume": 542129.0}, {"date": "2025-05-28", "close": 14.29, "volume": 372926.0}, {"date": "2025-05-29", "close": 14.24, "volume": 370060.0}, {"date": "2025-05-30", "close": 14.11, "volume": 513129.0}, {"date": "2025-06-02", "close": 14.52, "volume": 506454.0}, {"date": "2025-06-03", "close": 14.65, "volume": 357343.0}, {"date": "2025-06-04", "close": 15.9, "volume": 729324.0}, {"date": "2025-06-05", "close": 15.9, "volume": 697846.0}, {"date": "2025-06-06", "close": 15.79, "volume": 295155.0}, {"date": "2025-06-09", "close": 15.84, "volume": 321599.0}, {"date": "2025-06-10", "close": 15.66, "volume": 499592.0}, {"date": "2025-06-11", "close": 15.59, "volume": 339588.0}, {"date": "2025-06-12", "close": 15.67, "volume": 304718.0}, {"date": "2025-06-13", "close": 15.03, "volume": 716653.0}, {"date": "2025-06-16", "close": 15.86, "volume": 688037.0}, {"date": "2025-06-17", "close": 15.29, "volume": 303894.0}, {"date": "2025-06-18", "close": 15.58, "volume": 391346.0}, {"date": "2025-06-20", "close": 15.24, "volume": 480543.0}, {"date": "2025-06-23", "close": 15.8, "volume": 618629.0}, {"date": "2025-06-24", "close": 15.97, "volume": 465959.0}, {"date": "2025-06-25", "close": 15.83, "volume": 378879.0}, {"date": "2025-06-26", "close": 17.25, "volume": 1075249.0}, {"date": "2025-06-27", "close": 16.77, "volume": 695218.0}, {"date": "2025-06-30", "close": 16.85, "volume": 409017.0}, {"date": "2025-07-01", "close": 17.04, "volume": 359468.0}, {"date": "2025-07-02", "close": 17.46, "volume": 586403.0}, {"date": "2025-07-03", "close": 16.97, "volume": 972331.0}, {"date": "2025-07-07", "close": 16.21, "volume": 838510.0}, {"date": "2025-07-08", "close": 15.76, "volume": 1406485.0}, {"date": "2025-07-09", "close": 14.28, "volume": 1533383.0}, {"date": "2025-07-10", "close": 14.76, "volume": 1502415.0}, {"date": "2025-07-11", "close": 15.1, "volume": 1808056.0}, {"date": "2025-07-14", "close": 14.67, "volume": 747063.0}, {"date": "2025-07-15", "close": 14.47, "volume": 725421.0}, {"date": "2025-07-16", "close": 14.26, "volume": 603111.0}, {"date": "2025-07-17", "close": 14.41, "volume": 647019.0}, {"date": "2025-07-18", "close": 14.21, "volume": 649240.0}, {"date": "2025-07-21", "close": 14.46, "volume": 1215892.0}, {"date": "2025-07-22", "close": 14.68, "volume": 712249.0}, {"date": "2025-07-23", "close": 14.89, "volume": 591864.0}, {"date": "2025-07-24", "close": 14.55, "volume": 521088.0}, {"date": "2025-07-25", "close": 14.15, "volume": 1141651.0}, {"date": "2025-07-28", "close": 14.03, "volume": 839390.0}, {"date": "2025-07-29", "close": 13.69, "volume": 562193.0}, {"date": "2025-07-30", "close": 12.98, "volume": 842308.0}, {"date": "2025-07-31", "close": 13.52, "volume": 1212682.0}, {"date": "2025-08-01", "close": 13.41, "volume": 1269954.0}, {"date": "2025-08-04", "close": 13.79, "volume": 458250.0}, {"date": "2025-08-05", "close": 13.91, "volume": 869035.0}, {"date": "2025-08-06", "close": 13.55, "volume": 482584.0}, {"date": "2025-08-07", "close": 13.77, "volume": 481542.0}, {"date": "2025-08-08", "close": 13.95, "volume": 517685.0}, {"date": "2025-08-11", "close": 13.57, "volume": 503844.0}, {"date": "2025-08-12", "close": 13.72, "volume": 459379.0}, {"date": "2025-08-13", "close": 14.0, "volume": 662275.0}, {"date": "2025-08-14", "close": 13.89, "volume": 379864.0}, {"date": "2025-08-15", "close": 13.87, "volume": 325262.0}, {"date": "2025-08-18", "close": 13.78, "volume": 361762.0}, {"date": "2025-08-19", "close": 13.56, "volume": 413616.0}, {"date": "2025-08-20", "close": 13.58, "volume": 283446.0}, {"date": "2025-08-21", "close": 14.01, "volume": 365520.0}, {"date": "2025-08-22", "close": 14.41, "volume": 403740.0}, {"date": "2025-08-25", "close": 14.29, "volume": 445546.0}, {"date": "2025-08-26", "close": 14.58, "volume": 345592.0}, {"date": "2025-08-27", "close": 14.51, "volume": 436231.0}, {"date": "2025-08-28", "close": 14.03, "volume": 1863203.0}, {"date": "2025-08-29", "close": 14.34, "volume": 723868.0}, {"date": "2025-09-02", "close": 14.81, "volume": 1226579.0}, {"date": "2025-09-03", "close": 14.86, "volume": 585971.0}, {"date": "2025-09-04", "close": 14.68, "volume": 576264.0}, {"date": "2025-09-05", "close": 14.97, "volume": 688750.0}, {"date": "2025-09-08", "close": 15.34, "volume": 553768.0}, {"date": "2025-09-09", "close": 15.75, "volume": 1790908.0}, {"date": "2025-09-10", "close": 16.26, "volume": 829550.0}, {"date": "2025-09-11", "close": 16.93, "volume": 714241.0}, {"date": "2025-09-12", "close": 16.91, "volume": 732774.0}, {"date": "2025-09-15", "close": 17.1, "volume": 771741.0}, {"date": "2025-09-16", "close": 16.98, "volume": 880751.0}, {"date": "2025-09-17", "close": 16.71, "volume": 439442.0}, {"date": "2025-09-18", "close": 16.79, "volume": 712535.0}, {"date": "2025-09-19", "close": 16.97, "volume": 616046.0}, {"date": "2025-09-22", "close": 17.36, "volume": 667586.0}, {"date": "2025-09-23", "close": 17.35, "volume": 843437.0}, {"date": "2025-09-24", "close": 18.72, "volume": 1850306.0}, {"date": "2025-09-25", "close": 18.35, "volume": 1066997.0}, {"date": "2025-09-26", "close": 18.64, "volume": 855908.0}, {"date": "2025-09-29", "close": 19.97, "volume": 1429872.0}, {"date": "2025-09-30", "close": 20.23, "volume": 1105019.0}, {"date": "2025-10-01", "close": 20.65, "volume": 997532.0}, {"date": "2025-10-02", "close": 20.89, "volume": 1277044.0}, {"date": "2025-10-03", "close": 21.44, "volume": 1002176.0}, {"date": "2025-10-06", "close": 21.64, "volume": 1098399.0}, {"date": "2025-10-07", "close": 21.84, "volume": 695330.0}, {"date": "2025-10-08", "close": 23.42, "volume": 1442783.0}, {"date": "2025-10-09", "close": 22.56, "volume": 1561232.0}, {"date": "2025-10-10", "close": 21.34, "volume": 1847500.0}, {"date": "2025-10-13", "close": 22.71, "volume": 884766.0}, {"date": "2025-10-14", "close": 23.56, "volume": 1999498.0}, {"date": "2025-10-15", "close": 24.16, "volume": 2027242.0}, {"date": "2025-10-16", "close": 22.77, "volume": 1462919.0}, {"date": "2025-10-17", "close": 22.08, "volume": 1012814.0}, {"date": "2025-10-20", "close": 22.69, "volume": 852184.0}, {"date": "2025-10-21", "close": 20.73, "volume": 1920676.0}, {"date": "2025-10-22", "close": 20.53, "volume": 1026197.0}, {"date": "2025-10-23", "close": 20.54, "volume": 470747.0}, {"date": "2025-10-24", "close": 20.79, "volume": 588190.0}, {"date": "2025-10-27", "close": 20.54, "volume": 597870.0}, {"date": "2025-10-28", "close": 20.81, "volume": 912009.0}, {"date": "2025-10-29", "close": 21.44, "volume": 693908.0}, {"date": "2025-10-30", "close": 21.49, "volume": 531347.0}, {"date": "2025-10-31", "close": 21.35, "volume": 541086.0}, {"date": "2025-11-03", "close": 20.61, "volume": 856838.0}, {"date": "2025-11-04", "close": 19.89, "volume": 1104542.0}, {"date": "2025-11-05", "close": 20.66, "volume": 924020.0}, {"date": "2025-11-06", "close": 21.68, "volume": 1210571.0}, {"date": "2025-11-07", "close": 21.63, "volume": 880946.0}, {"date": "2025-11-10", "close": 22.11, "volume": 1138017.0}, {"date": "2025-11-11", "close": 22.28, "volume": 633965.0}, {"date": "2025-11-12", "close": 22.78, "volume": 1134112.0}, {"date": "2025-11-13", "close": 22.04, "volume": 703545.0}, {"date": "2025-11-14", "close": 21.52, "volume": 572662.0}, {"date": "2025-11-17", "close": 21.5, "volume": 1213136.0}, {"date": "2025-11-18", "close": 21.24, "volume": 686905.0}, {"date": "2025-11-19", "close": 21.96, "volume": 780904.0}, {"date": "2025-11-20", "close": 20.94, "volume": 964707.0}, {"date": "2025-11-21", "close": 21.6, "volume": 612278.0}, {"date": "2025-11-24", "close": 22.96, "volume": 1085044.0}, {"date": "2025-11-25", "close": 23.47, "volume": 906258.0}, {"date": "2025-11-26", "close": 24.18, "volume": 764157.0}, {"date": "2025-11-28", "close": 25.37, "volume": 1939320.0}, {"date": "2025-12-01", "close": 25.63, "volume": 1959303.0}, {"date": "2025-12-02", "close": 25.01, "volume": 1151924.0}, {"date": "2025-12-03", "close": 25.21, "volume": 1410116.0}, {"date": "2025-12-04", "close": 25.13, "volume": 1192987.0}, {"date": "2025-12-05", "close": 25.0, "volume": 1149893.0}, {"date": "2025-12-08", "close": 24.34, "volume": 1272956.0}, {"date": "2025-12-09", "close": 24.42, "volume": 679782.0}, {"date": "2025-12-10", "close": 25.15, "volume": 761106.0}, {"date": "2025-12-11", "close": 25.95, "volume": 1851892.0}, {"date": "2025-12-12", "close": 25.27, "volume": 1011872.0}, {"date": "2025-12-15", "close": 25.17, "volume": 896762.0}, {"date": "2025-12-16", "close": 25.04, "volume": 755098.0}, {"date": "2025-12-17", "close": 24.96, "volume": 885988.0}, {"date": "2025-12-18", "close": 25.53, "volume": 1231069.0}, {"date": "2025-12-19", "close": 26.19, "volume": 1214102.0}, {"date": "2025-12-22", "close": 26.83, "volume": 1025362.0}, {"date": "2025-12-23", "close": 27.37, "volume": 1140524.0}, {"date": "2025-12-24", "close": 27.43, "volume": 476311.0}, {"date": "2025-12-26", "close": 27.98, "volume": 973814.0}, {"date": "2025-12-29", "close": 27.52, "volume": 1813073.0}, {"date": "2025-12-30", "close": 28.68, "volume": 1478470.0}, {"date": "2025-12-31", "close": 28.29, "volume": 883217.0}, {"date": "2026-01-02", "close": 29.05, "volume": 2069312.0}, {"date": "2026-01-05", "close": 30.37, "volume": 2229057.0}, {"date": "2026-01-06", "close": 30.5, "volume": 2102698.0}, {"date": "2026-01-07", "close": 28.85, "volume": 1850938.0}, {"date": "2026-01-08", "close": 29.09, "volume": 1269241.0}, {"date": "2026-01-09", "close": 29.27, "volume": 1262373.0}, {"date": "2026-01-12", "close": 31.03, "volume": 2121410.0}, {"date": "2026-01-13", "close": 29.83, "volume": 1938831.0}, {"date": "2026-01-14", "close": 30.6, "volume": 2850435.0}, {"date": "2026-01-15", "close": 29.99, "volume": 1718278.0}, {"date": "2026-01-16", "close": 29.52, "volume": 1954734.0}, {"date": "2026-01-20", "close": 30.99, "volume": 2234798.0}, {"date": "2026-01-21", "close": 31.14, "volume": 2347894.0}, {"date": "2026-01-22", "close": 30.93, "volume": 1072522.0}, {"date": "2026-01-23", "close": 32.84, "volume": 3114391.0}, {"date": "2026-01-26", "close": 33.46, "volume": 3865593.0}, {"date": "2026-01-27", "close": 35.38, "volume": 2818133.0}, {"date": "2026-01-28", "close": 36.1, "volume": 3709545.0}, {"date": "2026-01-29", "close": 38.03, "volume": 4622775.0}, {"date": "2026-01-30", "close": 33.51, "volume": 3546518.0}, {"date": "2026-02-02", "close": 34.19, "volume": 1570167.0}, {"date": "2026-02-03", "close": 36.88, "volume": 2378367.0}, {"date": "2026-02-04", "close": 35.24, "volume": 2189243.0}, {"date": "2026-02-05", "close": 31.55, "volume": 2915203.0}, {"date": "2026-02-06", "close": 30.61, "volume": 2919225.0}, {"date": "2026-02-09", "close": 31.77, "volume": 1950238.0}, {"date": "2026-02-10", "close": 30.98, "volume": 1248006.0}, {"date": "2026-02-11", "close": 31.5, "volume": 2072502.0}, {"date": "2026-02-12", "close": 30.02, "volume": 1488105.0}, {"date": "2026-02-13", "close": 30.72, "volume": 1673281.0}, {"date": "2026-02-17", "close": 29.93, "volume": 1648259.0}, {"date": "2026-02-18", "close": 30.1, "volume": 1333713.0}, {"date": "2026-02-19", "close": 29.68, "volume": 1299987.0}, {"date": "2026-02-20", "close": 30.15, "volume": 1656212.0}, {"date": "2026-02-23", "close": 31.13, "volume": 1959762.0}, {"date": "2026-02-24", "close": 33.49, "volume": 2525788.0}, {"date": "2026-02-25", "close": 34.37, "volume": 1571952.0}, {"date": "2026-02-26", "close": 34.42, "volume": 1128314.0}, {"date": "2026-02-27", "close": 34.18, "volume": 1362987.0}, {"date": "2026-03-02", "close": 33.39, "volume": 1182806.0}, {"date": "2026-03-03", "close": 30.83, "volume": 1526384.0}, {"date": "2026-03-04", "close": 31.7, "volume": 1255101.0}, {"date": "2026-03-05", "close": 28.92, "volume": 2062154.0}, {"date": "2026-03-06", "close": 27.76, "volume": 1594490.0}, {"date": "2026-03-09", "close": 28.2, "volume": 1873838.0}, {"date": "2026-03-10", "close": 28.09, "volume": 1205528.0}, {"date": "2026-03-11", "close": 28.0, "volume": 800048.0}, {"date": "2026-03-12", "close": 27.31, "volume": 808711.0}, {"date": "2026-03-13", "close": 26.12, "volume": 1097161.0}, {"date": "2026-03-16", "close": 27.0, "volume": 1043509.0}, {"date": "2026-03-17", "close": 26.77, "volume": 616820.0}, {"date": "2026-03-18", "close": 24.93, "volume": 1063513.0}, {"date": "2026-03-19", "close": 24.13, "volume": 1674226.0}, {"date": "2026-03-20", "close": 23.59, "volume": 1369012.0}, {"date": "2026-03-23", "close": 24.76, "volume": 1500138.0}, {"date": "2026-03-24", "close": 24.7, "volume": 1110221.0}, {"date": "2026-03-25", "close": 25.41, "volume": 935490.0}, {"date": "2026-03-26", "close": 24.56, "volume": 903440.0}, {"date": "2026-03-27", "close": 25.05, "volume": 629102.0}, {"date": "2026-03-30", "close": 24.93, "volume": 683708.0}, {"date": "2026-03-31", "close": 26.67, "volume": 1380082.0}, {"date": "2026-04-01", "close": 28.05, "volume": 1398331.0}, {"date": "2026-04-02", "close": 28.1, "volume": 816399.0}, {"date": "2026-04-06", "close": 28.36, "volume": 678686.0}, {"date": "2026-04-07", "close": 28.8, "volume": 1072156.0}, {"date": "2026-04-08", "close": 30.29, "volume": 1811576.0}, {"date": "2026-04-09", "close": 30.82, "volume": 909559.0}, {"date": "2026-04-10", "close": 31.15, "volume": 864647.0}, {"date": "2026-04-13", "close": 32.12, "volume": 758917.0}, {"date": "2026-04-14", "close": 30.02, "volume": 1725047.0}, {"date": "2026-04-15", "close": 29.72, "volume": 1206718.0}, {"date": "2026-04-16", "close": 29.51, "volume": 762498.0}, {"date": "2026-04-17", "close": 28.95, "volume": 1457364.0}, {"date": "2026-04-20", "close": 28.39, "volume": 855383.0}, {"date": "2026-04-21", "close": 26.97, "volume": 1446141.0}, {"date": "2026-04-22", "close": 27.65, "volume": 1058225.0}, {"date": "2026-04-23", "close": 27.27, "volume": 982807.0}, {"date": "2026-04-24", "close": 27.31, "volume": 569552.0}, {"date": "2026-04-27", "close": 27.53, "volume": 468724.0}, {"date": "2026-04-28", "close": 26.4, "volume": 1045903.0}, {"date": "2026-04-29", "close": 25.95, "volume": 1033673.0}, {"date": "2026-04-30", "close": 25.85, "volume": 956287.0}, {"date": "2026-05-01", "close": 25.21, "volume": 880167.0}, {"date": "2026-05-04", "close": 24.46, "volume": 1239045.0}, {"date": "2026-05-05", "close": 25.82, "volume": 2859445.0}, {"date": "2026-05-06", "close": 27.07, "volume": 1229294.0}, {"date": "2026-05-07", "close": 27.1, "volume": 1667111.0}, {"date": "2026-05-08", "close": 28.48, "volume": 1707306.0}, {"date": "2026-05-11", "close": 28.97, "volume": 1595462.0}, {"date": "2026-05-12", "close": 31.89, "volume": 2508464.0}, {"date": "2026-05-13", "close": 30.98, "volume": 2226685.0}, {"date": "2026-05-14", "close": 29.92, "volume": 1403303.0}, {"date": "2026-05-15", "close": 26.72, "volume": 1799917.0}, {"date": "2026-05-18", "close": 26.72, "volume": 991439.0}, {"date": "2026-05-19", "close": 26.37, "volume": 1216020.0}, {"date": "2026-05-20", "close": 26.97, "volume": 1021218.0}, {"date": "2026-05-21", "close": 26.72, "volume": 955211.0}, {"date": "2026-05-22", "close": 26.98, "volume": 884154.0}, {"date": "2026-05-26", "close": 28.85, "volume": 946667.0}, {"date": "2026-05-27", "close": 28.18, "volume": 798406.0}, {"date": "2026-05-28", "close": 29.86, "volume": 1143365.0}, {"date": "2026-05-29", "close": 30.44, "volume": 1628576.0}, {"date": "2026-06-01", "close": 31.42, "volume": 1050828.0}, {"date": "2026-06-02", "close": 32.2, "volume": 1422766.0}, {"date": "2026-06-03", "close": 30.97, "volume": 1287729.0}, {"date": "2026-06-04", "close": 30.76, "volume": 788010.0}, {"date": "2026-06-05", "close": 25.78, "volume": 2410236.0}, {"date": "2026-06-08", "close": 26.9, "volume": 1143469.0}, {"date": "2026-06-09", "close": 26.26, "volume": 1382603.0}, {"date": "2026-06-10", "close": 25.78, "volume": 1001024.0}, {"date": "2026-06-11", "close": 27.7, "volume": 1805711.0}, {"date": "2026-06-12", "close": 29.39, "volume": 1660277.0}, {"date": "2026-06-15", "close": 30.71, "volume": 2291247.0}, {"date": "2026-06-16", "close": 30.1, "volume": 757413.0}, {"date": "2026-06-17", "close": 30.43, "volume": 1394650.0}, {"date": "2026-06-18", "close": 29.75, "volume": 1282649.0}, {"date": "2026-06-22", "close": 30.45, "volume": 1581970.0}, {"date": "2026-06-23", "close": 27.75, "volume": 1547709.0}, {"date": "2026-06-24", "close": 26.44, "volume": 1210301.0}, {"date": "2026-06-25", "close": 26.37, "volume": 1178492.0}, {"date": "2026-06-26", "close": 26.57, "volume": 1090029.0}, {"date": "2026-06-29", "close": 25.95, "volume": 1105165.0}, {"date": "2026-06-30", "close": 26.75, "volume": 1156776.0}, {"date": "2026-07-01", "close": 25.72, "volume": 1026259.0}, {"date": "2026-07-02", "close": 26.21, "volume": 1752156.0}, {"date": "2026-07-06", "close": 26.4, "volume": 857950.0}, {"date": "2026-07-07", "close": 24.9, "volume": 1308613.0}, {"date": "2026-07-08", "close": 23.84, "volume": 1467798.0}, {"date": "2026-07-09", "close": 25.06, "volume": 931926.0}, {"date": "2026-07-10", "close": 25.58, "volume": 495435.0}, {"date": "2026-07-13", "close": 24.65, "volume": 698821.0}, {"date": "2026-07-14", "close": 25.89, "volume": 684032.0}, {"date": "2026-07-15", "close": 25.35, "volume": 526691.0}, {"date": "2026-07-16", "close": 24.52, "volume": 1108594.0}, {"date": "2026-07-17", "close": 24.13, "volume": 1149107.0}, {"date": "2026-07-20", "close": 25.1, "volume": 925001.0}, {"date": "2026-07-21", "close": 26.87, "volume": 1324908.0}, {"date": "2026-07-22", "close": 27.07, "volume": 603918.0}, {"date": "2026-07-23", "close": 26.37, "volume": 795595.0}, {"date": "2026-07-24", "close": 25.98, "volume": 458465.0}], "refreshing": true}