{"ticker": "FLOC", "overview": {"cik": "2035149", "ticker": "FLOC", "name": "Flowco Holdings Inc.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328704", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328602", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326350", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324856", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324218", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002570", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-02", "title": "Form 10-K/A", "accession": "0001193125-26-294704", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-02", "title": "Form 10-Q/A", "accession": "0001193125-26-294682", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277725", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263842", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000213", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-217138", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214849", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212480", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209130", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001185", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207483", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204097", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001193125-26-204020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199007", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001199", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152165", "price_sensitive": false}]}, "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": "FLOC", "has_prices": true, "as_of": "2026-07-24", "last": 20.15, "prev_close": 20.75, "change": -0.6000000000000014, "change_pct": -0.02891566265060248, "session_volume": 355993.0, "vwap_5": 20.389411539379115, "vwap_20": 20.78027676119165, "vwap_60": 23.211387473212277, "vwap_250": 20.834263022177712, "high_52w": 28.09, "low_52w": 16.02, "avg_volume_20": 770498.2, "sessions": 381, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000586", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Flowco Holdings Inc.", "who_key": "Flowco Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Flowco Holdings Inc. takes a 7.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2035149/0000080255-26-000586-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001193125-26-328704", "src": "INSIDERS", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "John R. Rutherford", "who_key": "Rutherford John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on FLOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035149/000119312526328704/0001193125-26-328704-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "13DG-0000315066-26-002027", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 14.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002027-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002570", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002570-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001172661-26-002367", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 3.13% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002367-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002393", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Jonathan B. Fairbanks", "who_key": "Fairbanks Jonathan B.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Fairbanks Jonathan B. moves to a 41.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2048763/0000905148-26-002393-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000019617-26-000213", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Flowco Holdings Inc.", "who_key": "Flowco Holdings 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Flowco Holdings Inc. moves to a 3.9% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2035149/0000019617-26-000213-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0000315066-26-001185", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 11.1% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001185-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0000052388-26-000073", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in FLOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000073-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000586", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Flowco Holdings Inc.", "who_key": "Flowco Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Flowco Holdings Inc. takes a 7.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2035149/0000080255-26-000586-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000315066-26-002027", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 14.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002027-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002570", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002570-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001172661-26-002367", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 3.13% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-002367-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002393", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Jonathan B. Fairbanks", "who_key": "Fairbanks Jonathan B.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Fairbanks Jonathan B. moves to a 41.3% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2048763/0000905148-26-002393-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000019617-26-000213", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "Flowco Holdings Inc.", "who_key": "Flowco Holdings 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Flowco Holdings Inc. moves to a 3.9% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2035149/0000019617-26-000213-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0000315066-26-001185", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 11.1% passive stake in FLOC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001185-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0000052388-26-000073", "src": "13DG", "ticker": "FLOC", "cik": "2035149", "company": "Flowco Holdings Inc.", "company_raw": "Flowco Holdings Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in FLOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000073-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "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": "Flowco Holdings Inc. Class A Common Stock", "new_value": "Flowco Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002035149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002035149", "applied": 1, "detected_at": "2026-10-24T10:55:22.538726"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328704", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328602", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326350", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324856", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324218", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002570", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-02", "title": "Form 10-K/A", "accession": "0001193125-26-294704", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-02", "title": "Form 10-Q/A", "accession": "0001193125-26-294682", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277725", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263842", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000213", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-217138", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214849", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212480", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209130", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001185", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207483", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204097", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001193125-26-204020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199007", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001199", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152165", "price_sensitive": false}], "performance": {"ticker": "FLOC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-16", "close": 29.7, "volume": 6442405.0}, {"date": "2025-01-17", "close": 30.0, "volume": 1157823.0}, {"date": "2025-01-21", "close": 30.25, "volume": 809904.0}, {"date": "2025-01-22", "close": 29.42, "volume": 1152867.0}, {"date": "2025-01-23", "close": 29.37, "volume": 2267934.0}, {"date": "2025-01-24", "close": 28.29, "volume": 432922.0}, {"date": "2025-01-27", "close": 28.83, "volume": 564922.0}, {"date": "2025-01-28", "close": 28.18, "volume": 340932.0}, {"date": "2025-01-29", "close": 29.13, "volume": 830187.0}, {"date": "2025-01-30", "close": 28.97, "volume": 196427.0}, {"date": "2025-01-31", "close": 28.0, "volume": 274167.0}, {"date": "2025-02-03", "close": 28.44, "volume": 308706.0}, {"date": "2025-02-04", "close": 28.55, "volume": 303209.0}, {"date": "2025-02-05", "close": 28.33, "volume": 180672.0}, {"date": "2025-02-06", "close": 28.5, "volume": 227664.0}, {"date": "2025-02-07", "close": 28.65, "volume": 184241.0}, {"date": "2025-02-10", "close": 28.51, "volume": 409154.0}, {"date": "2025-02-11", "close": 27.0, "volume": 426987.0}, {"date": "2025-02-12", "close": 26.95, "volume": 387691.0}, {"date": "2025-02-13", "close": 26.25, "volume": 256136.0}, {"date": "2025-02-14", "close": 26.3, "volume": 286312.0}, {"date": "2025-02-18", "close": 27.45, "volume": 218878.0}, {"date": "2025-02-19", "close": 26.99, "volume": 138566.0}, {"date": "2025-02-20", "close": 27.14, "volume": 265887.0}, {"date": "2025-02-21", "close": 26.94, "volume": 132922.0}, {"date": "2025-02-24", "close": 26.36, "volume": 213032.0}, {"date": "2025-02-25", "close": 25.27, "volume": 558388.0}, {"date": "2025-02-26", "close": 26.44, "volume": 256518.0}, {"date": "2025-02-27", "close": 25.69, "volume": 299384.0}, {"date": "2025-02-28", "close": 25.8, "volume": 399058.0}, {"date": "2025-03-03", "close": 24.77, "volume": 202665.0}, {"date": "2025-03-04", "close": 23.79, "volume": 288558.0}, {"date": "2025-03-05", "close": 22.85, "volume": 421694.0}, {"date": "2025-03-06", "close": 23.41, "volume": 531017.0}, {"date": "2025-03-07", "close": 22.72, "volume": 519439.0}, {"date": "2025-03-10", "close": 21.86, "volume": 690715.0}, {"date": "2025-03-11", "close": 22.51, "volume": 324880.0}, {"date": "2025-03-12", "close": 23.35, "volume": 206904.0}, {"date": "2025-03-13", "close": 22.86, "volume": 251707.0}, {"date": "2025-03-14", "close": 23.21, "volume": 279954.0}, {"date": "2025-03-17", "close": 24.3, "volume": 546945.0}, {"date": "2025-03-18", "close": 24.44, "volume": 502257.0}, {"date": "2025-03-19", "close": 24.56, "volume": 621089.0}, {"date": "2025-03-20", "close": 24.48, "volume": 518104.0}, {"date": "2025-03-21", "close": 25.12, "volume": 4887516.0}, {"date": "2025-03-24", "close": 26.09, "volume": 376192.0}, {"date": "2025-03-25", "close": 25.7, "volume": 629902.0}, {"date": "2025-03-26", "close": 25.83, "volume": 373691.0}, {"date": "2025-03-27", "close": 25.8, "volume": 269838.0}, {"date": "2025-03-28", "close": 25.98, "volume": 249744.0}, {"date": "2025-03-31", "close": 25.65, "volume": 611729.0}, {"date": "2025-04-01", "close": 24.61, "volume": 620146.0}, {"date": "2025-04-02", "close": 24.3, "volume": 673240.0}, {"date": "2025-04-03", "close": 21.97, "volume": 456644.0}, {"date": "2025-04-04", "close": 18.87, "volume": 1158988.0}, {"date": "2025-04-07", "close": 18.96, "volume": 523318.0}, {"date": "2025-04-08", "close": 17.38, "volume": 593656.0}, {"date": "2025-04-09", "close": 20.27, "volume": 1167223.0}, {"date": "2025-04-10", "close": 18.81, "volume": 330137.0}, {"date": "2025-04-11", "close": 18.75, "volume": 582521.0}, {"date": "2025-04-14", "close": 19.01, "volume": 538367.0}, {"date": "2025-04-15", "close": 18.81, "volume": 202999.0}, {"date": "2025-04-16", "close": 19.76, "volume": 493948.0}, {"date": "2025-04-17", "close": 20.04, "volume": 329251.0}, {"date": "2025-04-21", "close": 19.33, "volume": 165366.0}, {"date": "2025-04-22", "close": 19.47, "volume": 423283.0}, {"date": "2025-04-23", "close": 18.96, "volume": 347191.0}, {"date": "2025-04-24", "close": 19.76, "volume": 201300.0}, {"date": "2025-04-25", "close": 20.53, "volume": 233327.0}, {"date": "2025-04-28", "close": 20.33, "volume": 170109.0}, {"date": "2025-04-29", "close": 20.28, "volume": 144806.0}, {"date": "2025-04-30", "close": 19.32, "volume": 179594.0}, {"date": "2025-05-01", "close": 20.19, "volume": 204661.0}, {"date": "2025-05-02", "close": 21.39, "volume": 177593.0}, {"date": "2025-05-05", "close": 21.32, "volume": 261799.0}, {"date": "2025-05-06", "close": 21.32, "volume": 319172.0}, {"date": "2025-05-07", "close": 20.83, "volume": 234454.0}, {"date": "2025-05-08", "close": 21.51, "volume": 208777.0}, {"date": "2025-05-09", "close": 22.66, "volume": 194128.0}, {"date": "2025-05-12", "close": 22.84, "volume": 464470.0}, {"date": "2025-05-13", "close": 19.98, "volume": 947518.0}, {"date": "2025-05-14", "close": 20.39, "volume": 1254468.0}, {"date": "2025-05-15", "close": 19.38, "volume": 415850.0}, {"date": "2025-05-16", "close": 19.08, "volume": 239027.0}, {"date": "2025-05-19", "close": 19.17, "volume": 276668.0}, {"date": "2025-05-20", "close": 18.79, "volume": 229194.0}, {"date": "2025-05-21", "close": 18.26, "volume": 187798.0}, {"date": "2025-05-22", "close": 18.2, "volume": 880064.0}, {"date": "2025-05-23", "close": 18.32, "volume": 253094.0}, {"date": "2025-05-27", "close": 17.72, "volume": 526645.0}, {"date": "2025-05-28", "close": 17.32, "volume": 969511.0}, {"date": "2025-05-29", "close": 17.45, "volume": 222377.0}, {"date": "2025-05-30", "close": 17.21, "volume": 538978.0}, {"date": "2025-06-02", "close": 18.39, "volume": 464163.0}, {"date": "2025-06-03", "close": 17.47, "volume": 474068.0}, {"date": "2025-06-04", "close": 16.67, "volume": 519517.0}, {"date": "2025-06-05", "close": 16.77, "volume": 490837.0}, {"date": "2025-06-06", "close": 16.97, "volume": 180576.0}, {"date": "2025-06-09", "close": 16.96, "volume": 305634.0}, {"date": "2025-06-10", "close": 17.53, "volume": 202536.0}, {"date": "2025-06-11", "close": 17.83, "volume": 264026.0}, {"date": "2025-06-12", "close": 17.68, "volume": 144388.0}, {"date": "2025-06-13", "close": 18.52, "volume": 491762.0}, {"date": "2025-06-16", "close": 18.06, "volume": 459174.0}, {"date": "2025-06-17", "close": 17.78, "volume": 312728.0}, {"date": "2025-06-18", "close": 17.55, "volume": 312685.0}, {"date": "2025-06-20", "close": 17.46, "volume": 371827.0}, {"date": "2025-06-23", "close": 17.55, "volume": 525338.0}, {"date": "2025-06-24", "close": 17.82, "volume": 357143.0}, {"date": "2025-06-25", "close": 17.36, "volume": 376825.0}, {"date": "2025-06-26", "close": 17.84, "volume": 548020.0}, {"date": "2025-06-27", "close": 17.85, "volume": 702825.0}, {"date": "2025-06-30", "close": 17.81, "volume": 462538.0}, {"date": "2025-07-01", "close": 18.26, "volume": 357939.0}, {"date": "2025-07-02", "close": 18.01, "volume": 634657.0}, {"date": "2025-07-03", "close": 18.18, "volume": 338678.0}, {"date": "2025-07-07", "close": 18.04, "volume": 686184.0}, {"date": "2025-07-08", "close": 18.7, "volume": 279914.0}, {"date": "2025-07-09", "close": 18.02, "volume": 297636.0}, {"date": "2025-07-10", "close": 17.97, "volume": 185004.0}, {"date": "2025-07-11", "close": 18.29, "volume": 215827.0}, {"date": "2025-07-14", "close": 17.91, "volume": 181895.0}, {"date": "2025-07-15", "close": 17.2, "volume": 511575.0}, {"date": "2025-07-16", "close": 17.58, "volume": 596361.0}, {"date": "2025-07-17", "close": 18.6, "volume": 441594.0}, {"date": "2025-07-18", "close": 18.82, "volume": 315790.0}, {"date": "2025-07-21", "close": 18.71, "volume": 307306.0}, {"date": "2025-07-22", "close": 19.35, "volume": 325454.0}, {"date": "2025-07-23", "close": 19.76, "volume": 222664.0}, {"date": "2025-07-24", "close": 19.66, "volume": 155157.0}, {"date": "2025-07-25", "close": 19.74, "volume": 100666.0}, {"date": "2025-07-28", "close": 20.09, "volume": 140067.0}, {"date": "2025-07-29", "close": 19.68, "volume": 268080.0}, {"date": "2025-07-30", "close": 19.03, "volume": 223996.0}, {"date": "2025-07-31", "close": 18.7, "volume": 152428.0}, {"date": "2025-08-01", "close": 17.19, "volume": 272087.0}, {"date": "2025-08-04", "close": 17.14, "volume": 592151.0}, {"date": "2025-08-05", "close": 17.76, "volume": 544714.0}, {"date": "2025-08-06", "close": 15.97, "volume": 683185.0}, {"date": "2025-08-07", "close": 15.76, "volume": 410931.0}, {"date": "2025-08-08", "close": 16.05, "volume": 247738.0}, {"date": "2025-08-11", "close": 15.75, "volume": 312863.0}, {"date": "2025-08-12", "close": 16.36, "volume": 432162.0}, {"date": "2025-08-13", "close": 16.16, "volume": 366530.0}, {"date": "2025-08-14", "close": 16.25, "volume": 204330.0}, {"date": "2025-08-15", "close": 15.92, "volume": 351629.0}, {"date": "2025-08-18", "close": 16.0, "volume": 350356.0}, {"date": "2025-08-19", "close": 15.65, "volume": 331267.0}, {"date": "2025-08-20", "close": 14.99, "volume": 433512.0}, {"date": "2025-08-21", "close": 15.94, "volume": 452229.0}, {"date": "2025-08-22", "close": 16.52, "volume": 730561.0}, {"date": "2025-08-25", "close": 15.95, "volume": 314093.0}, {"date": "2025-08-26", "close": 16.23, "volume": 318290.0}, {"date": "2025-08-27", "close": 16.16, "volume": 190112.0}, {"date": "2025-08-28", "close": 16.16, "volume": 251966.0}, {"date": "2025-08-29", "close": 16.32, "volume": 490130.0}, {"date": "2025-09-02", "close": 16.14, "volume": 290815.0}, {"date": "2025-09-03", "close": 16.05, "volume": 382752.0}, {"date": "2025-09-04", "close": 16.06, "volume": 276432.0}, {"date": "2025-09-05", "close": 15.56, "volume": 379677.0}, {"date": "2025-09-08", "close": 15.21, "volume": 396783.0}, {"date": "2025-09-09", "close": 15.15, "volume": 284066.0}, {"date": "2025-09-10", "close": 15.97, "volume": 279455.0}, {"date": "2025-09-11", "close": 16.19, "volume": 204131.0}, {"date": "2025-09-12", "close": 15.84, "volume": 160786.0}, {"date": "2025-09-15", "close": 16.4, "volume": 269848.0}, {"date": "2025-09-16", "close": 16.81, "volume": 416605.0}, {"date": "2025-09-17", "close": 16.09, "volume": 322016.0}, {"date": "2025-09-18", "close": 15.92, "volume": 174943.0}, {"date": "2025-09-19", "close": 15.25, "volume": 443862.0}, {"date": "2025-09-22", "close": 15.31, "volume": 278273.0}, {"date": "2025-09-23", "close": 15.69, "volume": 265561.0}, {"date": "2025-09-24", "close": 15.83, "volume": 209171.0}, {"date": "2025-09-25", "close": 15.69, "volume": 173789.0}, {"date": "2025-09-26", "close": 16.01, "volume": 259846.0}, {"date": "2025-09-29", "close": 15.3, "volume": 348645.0}, {"date": "2025-09-30", "close": 14.85, "volume": 345021.0}, {"date": "2025-10-01", "close": 15.13, "volume": 616021.0}, {"date": "2025-10-02", "close": 15.26, "volume": 424271.0}, {"date": "2025-10-03", "close": 15.52, "volume": 250526.0}, {"date": "2025-10-06", "close": 15.48, "volume": 525337.0}, {"date": "2025-10-07", "close": 15.5, "volume": 392330.0}, {"date": "2025-10-08", "close": 15.63, "volume": 182745.0}, {"date": "2025-10-09", "close": 15.13, "volume": 182579.0}, {"date": "2025-10-10", "close": 14.25, "volume": 418116.0}, {"date": "2025-10-13", "close": 14.53, "volume": 235926.0}, {"date": "2025-10-14", "close": 14.75, "volume": 279518.0}, {"date": "2025-10-15", "close": 15.14, "volume": 216808.0}, {"date": "2025-10-16", "close": 14.47, "volume": 275117.0}, {"date": "2025-10-17", "close": 14.66, "volume": 195987.0}, {"date": "2025-10-20", "close": 15.1, "volume": 222114.0}, {"date": "2025-10-21", "close": 15.26, "volume": 182801.0}, {"date": "2025-10-22", "close": 15.3, "volume": 496393.0}, {"date": "2025-10-23", "close": 15.8, "volume": 1360194.0}, {"date": "2025-10-24", "close": 15.74, "volume": 742569.0}, {"date": "2025-10-27", "close": 16.15, "volume": 426360.0}, {"date": "2025-10-28", "close": 15.61, "volume": 233691.0}, {"date": "2025-10-29", "close": 15.98, "volume": 680573.0}, {"date": "2025-10-30", "close": 15.97, "volume": 328647.0}, {"date": "2025-10-31", "close": 16.2, "volume": 494684.0}, {"date": "2025-11-03", "close": 16.22, "volume": 313294.0}, {"date": "2025-11-04", "close": 16.09, "volume": 310992.0}, {"date": "2025-11-05", "close": 18.58, "volume": 769874.0}, {"date": "2025-11-06", "close": 17.04, "volume": 523624.0}, {"date": "2025-11-07", "close": 16.54, "volume": 299761.0}, {"date": "2025-11-10", "close": 17.06, "volume": 338492.0}, {"date": "2025-11-11", "close": 17.47, "volume": 256951.0}, {"date": "2025-11-12", "close": 16.72, "volume": 216430.0}, {"date": "2025-11-13", "close": 16.25, "volume": 200931.0}, {"date": "2025-11-14", "close": 16.5, "volume": 209346.0}, {"date": "2025-11-17", "close": 16.46, "volume": 368265.0}, {"date": "2025-11-18", "close": 16.78, "volume": 197498.0}, {"date": "2025-11-19", "close": 16.57, "volume": 191505.0}, {"date": "2025-11-20", "close": 16.02, "volume": 230757.0}, {"date": "2025-11-21", "close": 16.28, "volume": 297151.0}, {"date": "2025-11-24", "close": 16.13, "volume": 267409.0}, {"date": "2025-11-25", "close": 16.54, "volume": 153878.0}, {"date": "2025-11-26", "close": 16.75, "volume": 144305.0}, {"date": "2025-11-28", "close": 16.97, "volume": 114837.0}, {"date": "2025-12-01", "close": 16.87, "volume": 302510.0}, {"date": "2025-12-02", "close": 17.23, "volume": 314647.0}, {"date": "2025-12-03", "close": 17.95, "volume": 253984.0}, {"date": "2025-12-04", "close": 18.24, "volume": 924835.0}, {"date": "2025-12-05", "close": 18.0, "volume": 404591.0}, {"date": "2025-12-08", "close": 17.84, "volume": 484127.0}, {"date": "2025-12-09", "close": 17.85, "volume": 358660.0}, {"date": "2025-12-10", "close": 18.55, "volume": 729211.0}, {"date": "2025-12-11", "close": 18.92, "volume": 473206.0}, {"date": "2025-12-12", "close": 18.62, "volume": 233116.0}, {"date": "2025-12-15", "close": 18.09, "volume": 246057.0}, {"date": "2025-12-16", "close": 17.94, "volume": 374199.0}, {"date": "2025-12-17", "close": 17.89, "volume": 254085.0}, {"date": "2025-12-18", "close": 17.95, "volume": 522555.0}, {"date": "2025-12-19", "close": 18.05, "volume": 395995.0}, {"date": "2025-12-22", "close": 18.28, "volume": 218925.0}, {"date": "2025-12-23", "close": 18.22, "volume": 238129.0}, {"date": "2025-12-24", "close": 18.02, "volume": 120214.0}, {"date": "2025-12-26", "close": 18.01, "volume": 168932.0}, {"date": "2025-12-29", "close": 18.27, "volume": 118544.0}, {"date": "2025-12-30", "close": 18.78, "volume": 181443.0}, {"date": "2025-12-31", "close": 18.74, "volume": 284786.0}, {"date": "2026-01-02", "close": 19.02, "volume": 209589.0}, {"date": "2026-01-05", "close": 19.09, "volume": 428230.0}, {"date": "2026-01-06", "close": 19.16, "volume": 189773.0}, {"date": "2026-01-07", "close": 18.69, "volume": 116875.0}, {"date": "2026-01-08", "close": 19.52, "volume": 167714.0}, {"date": "2026-01-09", "close": 19.33, "volume": 131385.0}, {"date": "2026-01-12", "close": 19.24, "volume": 125510.0}, {"date": "2026-01-13", "close": 19.7, "volume": 184878.0}, {"date": "2026-01-14", "close": 19.78, "volume": 206617.0}, {"date": "2026-01-15", "close": 19.87, "volume": 263933.0}, {"date": "2026-01-16", "close": 20.41, "volume": 175370.0}, {"date": "2026-01-20", "close": 20.1, "volume": 143244.0}, {"date": "2026-01-21", "close": 20.98, "volume": 208416.0}, {"date": "2026-01-22", "close": 21.0, "volume": 230979.0}, {"date": "2026-01-23", "close": 20.52, "volume": 306803.0}, {"date": "2026-01-26", "close": 20.76, "volume": 188435.0}, {"date": "2026-01-27", "close": 20.49, "volume": 175937.0}, {"date": "2026-01-28", "close": 19.82, "volume": 222372.0}, {"date": "2026-01-29", "close": 20.56, "volume": 349786.0}, {"date": "2026-01-30", "close": 20.9, "volume": 243108.0}, {"date": "2026-02-02", "close": 21.16, "volume": 389462.0}, {"date": "2026-02-03", "close": 22.62, "volume": 686481.0}, {"date": "2026-02-04", "close": 22.15, "volume": 342362.0}, {"date": "2026-02-05", "close": 21.26, "volume": 321193.0}, {"date": "2026-02-06", "close": 22.84, "volume": 500786.0}, {"date": "2026-02-09", "close": 22.61, "volume": 486014.0}, {"date": "2026-02-10", "close": 22.16, "volume": 373669.0}, {"date": "2026-02-11", "close": 22.3, "volume": 186748.0}, {"date": "2026-02-12", "close": 21.77, "volume": 287560.0}, {"date": "2026-02-13", "close": 21.82, "volume": 223694.0}, {"date": "2026-02-17", "close": 21.8, "volume": 321850.0}, {"date": "2026-02-18", "close": 22.77, "volume": 459143.0}, {"date": "2026-02-19", "close": 23.24, "volume": 349491.0}, {"date": "2026-02-20", "close": 23.31, "volume": 318036.0}, {"date": "2026-02-23", "close": 22.61, "volume": 410219.0}, {"date": "2026-02-24", "close": 22.43, "volume": 312893.0}, {"date": "2026-02-25", "close": 22.28, "volume": 260339.0}, {"date": "2026-02-26", "close": 24.37, "volume": 359834.0}, {"date": "2026-02-27", "close": 22.56, "volume": 495335.0}, {"date": "2026-03-02", "close": 23.56, "volume": 363756.0}, {"date": "2026-03-03", "close": 22.98, "volume": 444923.0}, {"date": "2026-03-04", "close": 23.03, "volume": 320219.0}, {"date": "2026-03-05", "close": 23.1, "volume": 454997.0}, {"date": "2026-03-06", "close": 23.3, "volume": 370140.0}, {"date": "2026-03-09", "close": 23.43, "volume": 245185.0}, {"date": "2026-03-10", "close": 23.05, "volume": 625762.0}, {"date": "2026-03-11", "close": 23.22, "volume": 342992.0}, {"date": "2026-03-12", "close": 22.26, "volume": 330521.0}, {"date": "2026-03-13", "close": 22.8, "volume": 283787.0}, {"date": "2026-03-16", "close": 22.83, "volume": 362558.0}, {"date": "2026-03-17", "close": 23.11, "volume": 315790.0}, {"date": "2026-03-18", "close": 23.64, "volume": 416486.0}, {"date": "2026-03-19", "close": 24.45, "volume": 514538.0}, {"date": "2026-03-20", "close": 21.69, "volume": 5886631.0}, {"date": "2026-03-23", "close": 21.93, "volume": 1216401.0}, {"date": "2026-03-24", "close": 22.28, "volume": 906514.0}, {"date": "2026-03-25", "close": 22.54, "volume": 1390956.0}, {"date": "2026-03-26", "close": 21.97, "volume": 881786.0}, {"date": "2026-03-27", "close": 21.0, "volume": 1045879.0}, {"date": "2026-03-30", "close": 20.45, "volume": 803567.0}, {"date": "2026-03-31", "close": 20.6, "volume": 1009558.0}, {"date": "2026-04-01", "close": 19.97, "volume": 715143.0}, {"date": "2026-04-02", "close": 20.62, "volume": 654070.0}, {"date": "2026-04-06", "close": 20.69, "volume": 658573.0}, {"date": "2026-04-07", "close": 20.58, "volume": 469351.0}, {"date": "2026-04-08", "close": 21.25, "volume": 589477.0}, {"date": "2026-04-09", "close": 21.75, "volume": 1072269.0}, {"date": "2026-04-10", "close": 22.79, "volume": 1735391.0}, {"date": "2026-04-13", "close": 23.95, "volume": 1005780.0}, {"date": "2026-04-14", "close": 24.04, "volume": 1470326.0}, {"date": "2026-04-15", "close": 22.91, "volume": 682612.0}, {"date": "2026-04-16", "close": 23.23, "volume": 676150.0}, {"date": "2026-04-17", "close": 23.67, "volume": 950931.0}, {"date": "2026-04-20", "close": 23.29, "volume": 731681.0}, {"date": "2026-04-21", "close": 22.56, "volume": 493596.0}, {"date": "2026-04-22", "close": 23.45, "volume": 426110.0}, {"date": "2026-04-23", "close": 23.61, "volume": 336358.0}, {"date": "2026-04-24", "close": 24.06, "volume": 349826.0}, {"date": "2026-04-27", "close": 23.94, "volume": 437750.0}, {"date": "2026-04-28", "close": 24.33, "volume": 456758.0}, {"date": "2026-04-29", "close": 24.51, "volume": 491217.0}, {"date": "2026-04-30", "close": 24.83, "volume": 456612.0}, {"date": "2026-05-01", "close": 25.38, "volume": 613300.0}, {"date": "2026-05-04", "close": 25.08, "volume": 641729.0}, {"date": "2026-05-05", "close": 25.18, "volume": 784028.0}, {"date": "2026-05-06", "close": 24.25, "volume": 925570.0}, {"date": "2026-05-07", "close": 24.56, "volume": 852417.0}, {"date": "2026-05-08", "close": 24.84, "volume": 877463.0}, {"date": "2026-05-11", "close": 26.34, "volume": 775493.0}, {"date": "2026-05-12", "close": 27.15, "volume": 993961.0}, {"date": "2026-05-13", "close": 26.53, "volume": 859226.0}, {"date": "2026-05-14", "close": 26.89, "volume": 668508.0}, {"date": "2026-05-15", "close": 27.31, "volume": 838208.0}, {"date": "2026-05-18", "close": 27.49, "volume": 498825.0}, {"date": "2026-05-19", "close": 27.55, "volume": 497550.0}, {"date": "2026-05-20", "close": 28.09, "volume": 837134.0}, {"date": "2026-05-21", "close": 27.4, "volume": 659002.0}, {"date": "2026-05-22", "close": 27.27, "volume": 367233.0}, {"date": "2026-05-26", "close": 26.77, "volume": 546782.0}, {"date": "2026-05-27", "close": 25.53, "volume": 623829.0}, {"date": "2026-05-28", "close": 24.22, "volume": 736221.0}, {"date": "2026-05-29", "close": 23.39, "volume": 1348849.0}, {"date": "2026-06-01", "close": 22.94, "volume": 681630.0}, {"date": "2026-06-02", "close": 23.05, "volume": 832434.0}, {"date": "2026-06-03", "close": 23.16, "volume": 745403.0}, {"date": "2026-06-04", "close": 23.53, "volume": 597577.0}, {"date": "2026-06-05", "close": 23.18, "volume": 1235907.0}, {"date": "2026-06-08", "close": 23.85, "volume": 430116.0}, {"date": "2026-06-09", "close": 23.66, "volume": 410585.0}, {"date": "2026-06-10", "close": 23.98, "volume": 395506.0}, {"date": "2026-06-11", "close": 23.72, "volume": 557704.0}, {"date": "2026-06-12", "close": 23.73, "volume": 738571.0}, {"date": "2026-06-15", "close": 23.6, "volume": 755034.0}, {"date": "2026-06-16", "close": 23.1, "volume": 593679.0}, {"date": "2026-06-17", "close": 22.56, "volume": 540487.0}, {"date": "2026-06-18", "close": 22.71, "volume": 1597356.0}, {"date": "2026-06-22", "close": 23.06, "volume": 554353.0}, {"date": "2026-06-23", "close": 22.0, "volume": 748128.0}, {"date": "2026-06-24", "close": 21.46, "volume": 848157.0}, {"date": "2026-06-25", "close": 20.97, "volume": 642010.0}, {"date": "2026-06-26", "close": 21.8, "volume": 4287075.0}, {"date": "2026-06-29", "close": 21.18, "volume": 622139.0}, {"date": "2026-06-30", "close": 21.34, "volume": 712582.0}, {"date": "2026-07-01", "close": 20.67, "volume": 891567.0}, {"date": "2026-07-02", "close": 20.74, "volume": 729314.0}, {"date": "2026-07-06", "close": 18.97, "volume": 918338.0}, {"date": "2026-07-07", "close": 19.31, "volume": 833003.0}, {"date": "2026-07-08", "close": 20.29, "volume": 855475.0}, {"date": "2026-07-09", "close": 20.61, "volume": 939894.0}, {"date": "2026-07-10", "close": 20.82, "volume": 678229.0}, {"date": "2026-07-13", "close": 20.89, "volume": 355626.0}, {"date": "2026-07-14", "close": 20.53, "volume": 318570.0}, {"date": "2026-07-15", "close": 20.22, "volume": 432273.0}, {"date": "2026-07-16", "close": 20.37, "volume": 400333.0}, {"date": "2026-07-17", "close": 20.24, "volume": 352297.0}, {"date": "2026-07-20", "close": 19.94, "volume": 347921.0}, {"date": "2026-07-21", "close": 20.2, "volume": 390398.0}, {"date": "2026-07-22", "close": 20.66, "volume": 456276.0}, {"date": "2026-07-23", "close": 20.75, "volume": 532661.0}, {"date": "2026-07-24", "close": 20.15, "volume": 355993.0}], "refreshing": true}