{"ticker": "INGM", "overview": {"cik": "1897762", "ticker": "INGM", "name": "Ingram Micro Holding Corp", "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "sic": "5045", "announcements": [{"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108585", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391230", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107514", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061347", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001628280-26-061145", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "424B4", "accession": "0001628280-26-060979", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097236", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051043", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075299", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001969055-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001104659-26-074219", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062563", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001416944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001393556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001432379-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001235408-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001739488-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001230564-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035083", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032163", "price_sensitive": true}, {"form": "424B7", "date": "2026-05-06", "title": "Form 424B7", "accession": "0001628280-26-031294", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-05", "title": "424B3", "accession": "0001628280-26-030611", "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": "INGM", "has_prices": true, "as_of": "2026-07-24", "last": 29.44, "prev_close": 29.57, "change": -0.129999999999999, "change_pct": -0.004396347649644877, "session_volume": 628179.0, "vwap_5": 29.390109557925232, "vwap_20": 27.981282531001927, "vwap_60": 27.96496143969785, "vwap_250": 25.1680361515567, "high_52w": 31.64, "low_52w": 19.51, "avg_volume_20": 1193244.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001562495-26-000004", "src": "INSIDERS", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Paul D. Bay", "who_key": "Bay Paul D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 659532.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on INGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/000156249526000004/0001562495-26-000004-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001579561-26-000006", "src": "INSIDERS", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Michael Zilis", "who_key": "Zilis Michael", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 495220.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on INGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/000157956126000006/0001579561-26-000006-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001501399-26-000005", "src": "INSIDERS", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Scott D. Sherman", "who_key": "Sherman Scott D", "role": "Executive VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 357087.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Insider files routine paperwork on INGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/000150139926000005/0001501399-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001981856-26-000005", "src": "INSIDERS", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Carolyn Hornstein", "who_key": "Hornstein Carolyn", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Insider files routine paperwork on INGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981856/000198185626000005/0001981856-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001969055-26-000007", "src": "INSIDERS", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Augusto Aragone", "who_key": "Aragone Augusto", "role": "Executive VP, Secretary & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 269197.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Insider files routine paperwork on INGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969055/000196905526000007/0001969055-26-000007-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0001104659-26-097236", "src": "13DG", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Ingram Micro Holding Corp", "who_key": "Ingram Micro Holding 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Ingram Micro Holding Corp moves to a 76.9% passive stake in INGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/0001104659-26-097236-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-062563", "src": "13DG", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Ingram Micro Holding Corp", "who_key": "Ingram Micro Holding 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Ingram Micro Holding Corp moves to a 85.1% passive stake in INGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/0001104659-26-062563-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097236", "src": "13DG", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Ingram Micro Holding Corp", "who_key": "Ingram Micro Holding 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Ingram Micro Holding Corp moves to a 76.9% passive stake in INGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/0001104659-26-097236-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-062563", "src": "13DG", "ticker": "INGM", "cik": "1897762", "company": "Ingram Micro Holding Corp", "company_raw": "Ingram Micro Holding Corp", "who": "Ingram Micro Holding Corp", "who_key": "Ingram Micro Holding 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Ingram Micro Holding Corp moves to a 85.1% passive stake in INGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897762/0001104659-26-062563-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Ingram Micro Holding Corporation Common Stock", "new_value": "Ingram Micro Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001897762", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001897762", "applied": 1, "detected_at": "2026-10-25T10:20:04.174656"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108585", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391230", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107514", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061347", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001628280-26-061145", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "424B4", "accession": "0001628280-26-060979", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097236", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051043", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075299", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001969055-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001104659-26-074219", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062563", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001416944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001393556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001432379-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001235408-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001739488-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001230564-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035083", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032163", "price_sensitive": true}, {"form": "424B7", "date": "2026-05-06", "title": "Form 424B7", "accession": "0001628280-26-031294", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-05", "title": "424B3", "accession": "0001628280-26-030611", "price_sensitive": false}], "performance": {"ticker": "INGM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-24", "close": 24.6, "volume": 7748041.0}, {"date": "2024-10-25", "close": 24.25, "volume": 1185975.0}, {"date": "2024-10-28", "close": 24.01, "volume": 506837.0}, {"date": "2024-10-29", "close": 24.0, "volume": 547181.0}, {"date": "2024-10-30", "close": 24.13, "volume": 380749.0}, {"date": "2024-10-31", "close": 24.25, "volume": 450749.0}, {"date": "2024-11-01", "close": 24.22, "volume": 292200.0}, {"date": "2024-11-04", "close": 23.58, "volume": 141654.0}, {"date": "2024-11-05", "close": 24.03, "volume": 121453.0}, {"date": "2024-11-06", "close": 24.34, "volume": 253270.0}, {"date": "2024-11-07", "close": 24.18, "volume": 152930.0}, {"date": "2024-11-08", "close": 24.08, "volume": 123222.0}, {"date": "2024-11-11", "close": 24.61, "volume": 289935.0}, {"date": "2024-11-12", "close": 24.09, "volume": 349574.0}, {"date": "2024-11-13", "close": 24.0, "volume": 231315.0}, {"date": "2024-11-14", "close": 23.47, "volume": 177978.0}, {"date": "2024-11-15", "close": 22.75, "volume": 235505.0}, {"date": "2024-11-18", "close": 22.77, "volume": 505200.0}, {"date": "2024-11-19", "close": 22.78, "volume": 195192.0}, {"date": "2024-11-20", "close": 21.89, "volume": 241702.0}, {"date": "2024-11-21", "close": 21.47, "volume": 226242.0}, {"date": "2024-11-22", "close": 22.0, "volume": 486740.0}, {"date": "2024-11-25", "close": 22.16, "volume": 281365.0}, {"date": "2024-11-26", "close": 21.82, "volume": 349058.0}, {"date": "2024-11-27", "close": 22.53, "volume": 882390.0}, {"date": "2024-11-29", "close": 23.82, "volume": 393577.0}, {"date": "2024-12-02", "close": 23.31, "volume": 251868.0}, {"date": "2024-12-03", "close": 23.1, "volume": 156171.0}, {"date": "2024-12-04", "close": 22.78, "volume": 449109.0}, {"date": "2024-12-05", "close": 23.02, "volume": 195058.0}, {"date": "2024-12-06", "close": 22.9, "volume": 215164.0}, {"date": "2024-12-09", "close": 22.47, "volume": 210393.0}, {"date": "2024-12-10", "close": 21.7, "volume": 268170.0}, {"date": "2024-12-11", "close": 22.12, "volume": 314985.0}, {"date": "2024-12-12", "close": 21.6, "volume": 209239.0}, {"date": "2024-12-13", "close": 21.1, "volume": 277494.0}, {"date": "2024-12-16", "close": 21.05, "volume": 251882.0}, {"date": "2024-12-17", "close": 20.94, "volume": 254026.0}, {"date": "2024-12-18", "close": 19.74, "volume": 383846.0}, {"date": "2024-12-19", "close": 19.79, "volume": 319768.0}, {"date": "2024-12-20", "close": 19.88, "volume": 1271505.0}, {"date": "2024-12-23", "close": 20.24, "volume": 269971.0}, {"date": "2024-12-24", "close": 20.43, "volume": 157001.0}, {"date": "2024-12-26", "close": 20.39, "volume": 301187.0}, {"date": "2024-12-27", "close": 19.59, "volume": 408810.0}, {"date": "2024-12-30", "close": 19.59, "volume": 367087.0}, {"date": "2024-12-31", "close": 19.39, "volume": 385298.0}, {"date": "2025-01-02", "close": 19.8, "volume": 880057.0}, {"date": "2025-01-03", "close": 19.79, "volume": 560614.0}, {"date": "2025-01-06", "close": 20.25, "volume": 330106.0}, {"date": "2025-01-07", "close": 20.61, "volume": 285284.0}, {"date": "2025-01-08", "close": 19.59, "volume": 730978.0}, {"date": "2025-01-10", "close": 19.74, "volume": 281051.0}, {"date": "2025-01-13", "close": 19.95, "volume": 198267.0}, {"date": "2025-01-14", "close": 20.43, "volume": 247009.0}, {"date": "2025-01-15", "close": 20.71, "volume": 158317.0}, {"date": "2025-01-16", "close": 22.64, "volume": 316411.0}, {"date": "2025-01-17", "close": 21.85, "volume": 293489.0}, {"date": "2025-01-21", "close": 22.65, "volume": 256389.0}, {"date": "2025-01-22", "close": 22.0, "volume": 829204.0}, {"date": "2025-01-23", "close": 22.82, "volume": 739151.0}, {"date": "2025-01-24", "close": 23.33, "volume": 377122.0}, {"date": "2025-01-27", "close": 22.97, "volume": 440759.0}, {"date": "2025-01-28", "close": 22.92, "volume": 292400.0}, {"date": "2025-01-29", "close": 22.84, "volume": 259283.0}, {"date": "2025-01-30", "close": 23.0, "volume": 175913.0}, {"date": "2025-01-31", "close": 23.32, "volume": 239889.0}, {"date": "2025-02-03", "close": 23.21, "volume": 362422.0}, {"date": "2025-02-04", "close": 23.8, "volume": 170675.0}, {"date": "2025-02-05", "close": 24.67, "volume": 271498.0}, {"date": "2025-02-06", "close": 24.14, "volume": 189174.0}, {"date": "2025-02-07", "close": 23.67, "volume": 207988.0}, {"date": "2025-02-10", "close": 24.11, "volume": 143269.0}, {"date": "2025-02-11", "close": 23.26, "volume": 154554.0}, {"date": "2025-02-12", "close": 22.79, "volume": 180327.0}, {"date": "2025-02-13", "close": 23.3, "volume": 211446.0}, {"date": "2025-02-14", "close": 23.65, "volume": 130657.0}, {"date": "2025-02-18", "close": 23.71, "volume": 132727.0}, {"date": "2025-02-19", "close": 23.64, "volume": 122186.0}, {"date": "2025-02-20", "close": 23.68, "volume": 118093.0}, {"date": "2025-02-21", "close": 23.31, "volume": 183143.0}, {"date": "2025-02-24", "close": 22.71, "volume": 238964.0}, {"date": "2025-02-25", "close": 22.54, "volume": 253495.0}, {"date": "2025-02-26", "close": 22.6, "volume": 208134.0}, {"date": "2025-02-27", "close": 21.88, "volume": 220723.0}, {"date": "2025-02-28", "close": 21.56, "volume": 296772.0}, {"date": "2025-03-03", "close": 20.74, "volume": 383923.0}, {"date": "2025-03-04", "close": 20.98, "volume": 645898.0}, {"date": "2025-03-05", "close": 19.82, "volume": 815280.0}, {"date": "2025-03-06", "close": 19.46, "volume": 623935.0}, {"date": "2025-03-07", "close": 19.57, "volume": 494400.0}, {"date": "2025-03-10", "close": 18.92, "volume": 488844.0}, {"date": "2025-03-11", "close": 19.08, "volume": 456214.0}, {"date": "2025-03-12", "close": 18.97, "volume": 678013.0}, {"date": "2025-03-13", "close": 18.68, "volume": 377867.0}, {"date": "2025-03-14", "close": 19.12, "volume": 303322.0}, {"date": "2025-03-17", "close": 19.23, "volume": 251103.0}, {"date": "2025-03-18", "close": 19.14, "volume": 382817.0}, {"date": "2025-03-19", "close": 19.76, "volume": 185679.0}, {"date": "2025-03-20", "close": 19.43, "volume": 293159.0}, {"date": "2025-03-21", "close": 19.31, "volume": 862543.0}, {"date": "2025-03-24", "close": 19.93, "volume": 435185.0}, {"date": "2025-03-25", "close": 19.63, "volume": 411748.0}, {"date": "2025-03-26", "close": 18.8, "volume": 431419.0}, {"date": "2025-03-27", "close": 18.22, "volume": 1023860.0}, {"date": "2025-03-28", "close": 17.89, "volume": 555097.0}, {"date": "2025-03-31", "close": 17.74, "volume": 377968.0}, {"date": "2025-04-01", "close": 17.78, "volume": 293369.0}, {"date": "2025-04-02", "close": 18.28, "volume": 245668.0}, {"date": "2025-04-03", "close": 16.9, "volume": 532347.0}, {"date": "2025-04-04", "close": 15.79, "volume": 1025732.0}, {"date": "2025-04-07", "close": 15.88, "volume": 604180.0}, {"date": "2025-04-08", "close": 14.61, "volume": 972089.0}, {"date": "2025-04-09", "close": 16.42, "volume": 614880.0}, {"date": "2025-04-10", "close": 15.31, "volume": 1008976.0}, {"date": "2025-04-11", "close": 15.44, "volume": 465192.0}, {"date": "2025-04-14", "close": 15.73, "volume": 530255.0}, {"date": "2025-04-15", "close": 15.89, "volume": 477948.0}, {"date": "2025-04-16", "close": 16.02, "volume": 346896.0}, {"date": "2025-04-17", "close": 16.17, "volume": 271292.0}, {"date": "2025-04-21", "close": 15.88, "volume": 274951.0}, {"date": "2025-04-22", "close": 16.06, "volume": 234744.0}, {"date": "2025-04-23", "close": 16.75, "volume": 342331.0}, {"date": "2025-04-24", "close": 17.7, "volume": 295961.0}, {"date": "2025-04-25", "close": 17.63, "volume": 295266.0}, {"date": "2025-04-28", "close": 17.83, "volume": 328724.0}, {"date": "2025-04-29", "close": 17.99, "volume": 321496.0}, {"date": "2025-04-30", "close": 17.78, "volume": 128360.0}, {"date": "2025-05-01", "close": 17.97, "volume": 231461.0}, {"date": "2025-05-02", "close": 18.55, "volume": 207587.0}, {"date": "2025-05-05", "close": 18.42, "volume": 314986.0}, {"date": "2025-05-06", "close": 18.3, "volume": 253588.0}, {"date": "2025-05-07", "close": 19.01, "volume": 329262.0}, {"date": "2025-05-08", "close": 19.68, "volume": 295879.0}, {"date": "2025-05-09", "close": 19.21, "volume": 533933.0}, {"date": "2025-05-12", "close": 20.22, "volume": 558125.0}, {"date": "2025-05-13", "close": 20.79, "volume": 320529.0}, {"date": "2025-05-14", "close": 20.66, "volume": 314524.0}, {"date": "2025-05-15", "close": 20.88, "volume": 355055.0}, {"date": "2025-05-16", "close": 20.4, "volume": 1290190.0}, {"date": "2025-05-19", "close": 20.59, "volume": 340062.0}, {"date": "2025-05-20", "close": 20.36, "volume": 309650.0}, {"date": "2025-05-21", "close": 19.56, "volume": 320844.0}, {"date": "2025-05-22", "close": 19.71, "volume": 277402.0}, {"date": "2025-05-23", "close": 19.47, "volume": 181653.0}, {"date": "2025-05-27", "close": 19.85, "volume": 267271.0}, {"date": "2025-05-28", "close": 19.65, "volume": 206524.0}, {"date": "2025-05-29", "close": 19.56, "volume": 266914.0}, {"date": "2025-05-30", "close": 19.13, "volume": 188881.0}, {"date": "2025-06-02", "close": 19.11, "volume": 281429.0}, {"date": "2025-06-03", "close": 19.24, "volume": 277636.0}, {"date": "2025-06-04", "close": 19.61, "volume": 279753.0}, {"date": "2025-06-05", "close": 19.68, "volume": 399517.0}, {"date": "2025-06-06", "close": 20.05, "volume": 165955.0}, {"date": "2025-06-09", "close": 20.01, "volume": 206277.0}, {"date": "2025-06-10", "close": 20.3, "volume": 176531.0}, {"date": "2025-06-11", "close": 19.56, "volume": 689810.0}, {"date": "2025-06-12", "close": 19.44, "volume": 356024.0}, {"date": "2025-06-13", "close": 18.88, "volume": 385385.0}, {"date": "2025-06-16", "close": 19.32, "volume": 274761.0}, {"date": "2025-06-17", "close": 19.31, "volume": 567708.0}, {"date": "2025-06-18", "close": 19.47, "volume": 447547.0}, {"date": "2025-06-20", "close": 19.05, "volume": 597378.0}, {"date": "2025-06-23", "close": 19.52, "volume": 274258.0}, {"date": "2025-06-24", "close": 20.11, "volume": 302996.0}, {"date": "2025-06-25", "close": 20.29, "volume": 211660.0}, {"date": "2025-06-26", "close": 20.76, "volume": 241887.0}, {"date": "2025-06-27", "close": 20.59, "volume": 607473.0}, {"date": "2025-06-30", "close": 20.84, "volume": 375794.0}, {"date": "2025-07-01", "close": 21.3, "volume": 203880.0}, {"date": "2025-07-02", "close": 21.71, "volume": 397793.0}, {"date": "2025-07-03", "close": 21.84, "volume": 140395.0}, {"date": "2025-07-07", "close": 20.2, "volume": 697314.0}, {"date": "2025-07-08", "close": 20.59, "volume": 862185.0}, {"date": "2025-07-09", "close": 20.86, "volume": 569343.0}, {"date": "2025-07-10", "close": 21.15, "volume": 339817.0}, {"date": "2025-07-11", "close": 20.82, "volume": 325970.0}, {"date": "2025-07-14", "close": 20.54, "volume": 275242.0}, {"date": "2025-07-15", "close": 20.15, "volume": 236514.0}, {"date": "2025-07-16", "close": 20.21, "volume": 230579.0}, {"date": "2025-07-17", "close": 20.73, "volume": 563595.0}, {"date": "2025-07-18", "close": 20.69, "volume": 351148.0}, {"date": "2025-07-21", "close": 20.76, "volume": 335629.0}, {"date": "2025-07-22", "close": 20.92, "volume": 463571.0}, {"date": "2025-07-23", "close": 21.77, "volume": 450853.0}, {"date": "2025-07-24", "close": 21.19, "volume": 171517.0}, {"date": "2025-07-25", "close": 21.3, "volume": 232631.0}, {"date": "2025-07-28", "close": 21.0, "volume": 246621.0}, {"date": "2025-07-29", "close": 20.8, "volume": 524363.0}, {"date": "2025-07-30", "close": 20.43, "volume": 299684.0}, {"date": "2025-07-31", "close": 19.72, "volume": 212314.0}, {"date": "2025-08-01", "close": 19.43, "volume": 1022097.0}, {"date": "2025-08-04", "close": 19.52, "volume": 521830.0}, {"date": "2025-08-05", "close": 19.23, "volume": 415735.0}, {"date": "2025-08-06", "close": 18.88, "volume": 899569.0}, {"date": "2025-08-07", "close": 18.86, "volume": 828308.0}, {"date": "2025-08-08", "close": 18.76, "volume": 283450.0}, {"date": "2025-08-11", "close": 18.8, "volume": 316518.0}, {"date": "2025-08-12", "close": 19.1, "volume": 282506.0}, {"date": "2025-08-13", "close": 19.96, "volume": 340221.0}, {"date": "2025-08-14", "close": 19.49, "volume": 233877.0}, {"date": "2025-08-15", "close": 19.22, "volume": 256019.0}, {"date": "2025-08-18", "close": 19.38, "volume": 167433.0}, {"date": "2025-08-19", "close": 19.37, "volume": 207390.0}, {"date": "2025-08-20", "close": 19.33, "volume": 387350.0}, {"date": "2025-08-21", "close": 19.21, "volume": 247256.0}, {"date": "2025-08-22", "close": 20.14, "volume": 318441.0}, {"date": "2025-08-25", "close": 19.6, "volume": 265108.0}, {"date": "2025-08-26", "close": 19.43, "volume": 191518.0}, {"date": "2025-08-27", "close": 19.8, "volume": 256502.0}, {"date": "2025-08-28", "close": 19.67, "volume": 177681.0}, {"date": "2025-08-29", "close": 19.57, "volume": 153344.0}, {"date": "2025-09-02", "close": 19.04, "volume": 259561.0}, {"date": "2025-09-03", "close": 19.3, "volume": 184556.0}, {"date": "2025-09-04", "close": 19.7, "volume": 198884.0}, {"date": "2025-09-05", "close": 20.02, "volume": 265784.0}, {"date": "2025-09-08", "close": 20.42, "volume": 240824.0}, {"date": "2025-09-09", "close": 20.44, "volume": 277032.0}, {"date": "2025-09-10", "close": 20.65, "volume": 325289.0}, {"date": "2025-09-11", "close": 21.18, "volume": 212345.0}, {"date": "2025-09-12", "close": 21.01, "volume": 229343.0}, {"date": "2025-09-15", "close": 21.22, "volume": 259192.0}, {"date": "2025-09-16", "close": 20.72, "volume": 177599.0}, {"date": "2025-09-17", "close": 20.8, "volume": 226063.0}, {"date": "2025-09-18", "close": 21.28, "volume": 229846.0}, {"date": "2025-09-19", "close": 21.02, "volume": 635072.0}, {"date": "2025-09-22", "close": 21.1, "volume": 118791.0}, {"date": "2025-09-23", "close": 21.03, "volume": 242234.0}, {"date": "2025-09-24", "close": 20.52, "volume": 164853.0}, {"date": "2025-09-25", "close": 20.52, "volume": 317786.0}, {"date": "2025-09-26", "close": 20.82, "volume": 389654.0}, {"date": "2025-09-29", "close": 21.0, "volume": 319480.0}, {"date": "2025-09-30", "close": 21.49, "volume": 458551.0}, {"date": "2025-10-01", "close": 22.15, "volume": 395505.0}, {"date": "2025-10-02", "close": 22.2, "volume": 231139.0}, {"date": "2025-10-03", "close": 22.0, "volume": 285376.0}, {"date": "2025-10-06", "close": 21.53, "volume": 346420.0}, {"date": "2025-10-07", "close": 21.1, "volume": 240966.0}, {"date": "2025-10-08", "close": 21.9, "volume": 493995.0}, {"date": "2025-10-09", "close": 21.69, "volume": 567888.0}, {"date": "2025-10-10", "close": 20.92, "volume": 704179.0}, {"date": "2025-10-13", "close": 21.18, "volume": 298310.0}, {"date": "2025-10-14", "close": 21.7, "volume": 154557.0}, {"date": "2025-10-15", "close": 21.92, "volume": 253198.0}, {"date": "2025-10-16", "close": 21.7, "volume": 336728.0}, {"date": "2025-10-17", "close": 21.5, "volume": 206601.0}, {"date": "2025-10-20", "close": 22.1, "volume": 193356.0}, {"date": "2025-10-21", "close": 22.18, "volume": 301668.0}, {"date": "2025-10-22", "close": 21.38, "volume": 491307.0}, {"date": "2025-10-23", "close": 21.56, "volume": 292537.0}, {"date": "2025-10-24", "close": 21.73, "volume": 245014.0}, {"date": "2025-10-27", "close": 22.1, "volume": 237513.0}, {"date": "2025-10-28", "close": 22.09, "volume": 231240.0}, {"date": "2025-10-29", "close": 21.98, "volume": 461690.0}, {"date": "2025-10-30", "close": 22.06, "volume": 516448.0}, {"date": "2025-10-31", "close": 22.96, "volume": 782290.0}, {"date": "2025-11-03", "close": 22.72, "volume": 482257.0}, {"date": "2025-11-04", "close": 22.23, "volume": 643395.0}, {"date": "2025-11-05", "close": 22.17, "volume": 235537.0}, {"date": "2025-11-06", "close": 22.13, "volume": 662450.0}, {"date": "2025-11-07", "close": 21.89, "volume": 320150.0}, {"date": "2025-11-10", "close": 21.58, "volume": 353336.0}, {"date": "2025-11-11", "close": 21.01, "volume": 273170.0}, {"date": "2025-11-12", "close": 21.28, "volume": 243907.0}, {"date": "2025-11-13", "close": 20.45, "volume": 301386.0}, {"date": "2025-11-14", "close": 19.96, "volume": 350724.0}, {"date": "2025-11-17", "close": 19.51, "volume": 507615.0}, {"date": "2025-11-18", "close": 19.97, "volume": 511015.0}, {"date": "2025-11-19", "close": 20.36, "volume": 366982.0}, {"date": "2025-11-20", "close": 20.11, "volume": 525889.0}, {"date": "2025-11-21", "close": 20.61, "volume": 302275.0}, {"date": "2025-11-24", "close": 20.75, "volume": 280387.0}, {"date": "2025-11-25", "close": 21.56, "volume": 337967.0}, {"date": "2025-11-26", "close": 21.35, "volume": 313067.0}, {"date": "2025-11-28", "close": 21.41, "volume": 127811.0}, {"date": "2025-12-01", "close": 21.4, "volume": 432439.0}, {"date": "2025-12-02", "close": 21.42, "volume": 288414.0}, {"date": "2025-12-03", "close": 22.0, "volume": 275520.0}, {"date": "2025-12-04", "close": 21.69, "volume": 232022.0}, {"date": "2025-12-05", "close": 21.7, "volume": 245525.0}, {"date": "2025-12-08", "close": 21.83, "volume": 281385.0}, {"date": "2025-12-09", "close": 22.6, "volume": 619173.0}, {"date": "2025-12-10", "close": 23.38, "volume": 860560.0}, {"date": "2025-12-11", "close": 23.22, "volume": 382793.0}, {"date": "2025-12-12", "close": 22.71, "volume": 384900.0}, {"date": "2025-12-15", "close": 21.63, "volume": 546984.0}, {"date": "2025-12-16", "close": 21.84, "volume": 206493.0}, {"date": "2025-12-17", "close": 21.6, "volume": 328509.0}, {"date": "2025-12-18", "close": 22.05, "volume": 330629.0}, {"date": "2025-12-19", "close": 22.42, "volume": 660320.0}, {"date": "2025-12-22", "close": 22.28, "volume": 630274.0}, {"date": "2025-12-23", "close": 22.12, "volume": 358030.0}, {"date": "2025-12-24", "close": 22.24, "volume": 104727.0}, {"date": "2025-12-26", "close": 22.13, "volume": 229314.0}, {"date": "2025-12-29", "close": 22.04, "volume": 295609.0}, {"date": "2025-12-30", "close": 21.86, "volume": 261136.0}, {"date": "2025-12-31", "close": 21.34, "volume": 484910.0}, {"date": "2026-01-02", "close": 21.31, "volume": 400200.0}, {"date": "2026-01-05", "close": 21.52, "volume": 435540.0}, {"date": "2026-01-06", "close": 22.03, "volume": 387604.0}, {"date": "2026-01-07", "close": 20.87, "volume": 623731.0}, {"date": "2026-01-08", "close": 20.92, "volume": 295808.0}, {"date": "2026-01-09", "close": 21.01, "volume": 322602.0}, {"date": "2026-01-12", "close": 20.95, "volume": 235992.0}, {"date": "2026-01-13", "close": 20.87, "volume": 324109.0}, {"date": "2026-01-14", "close": 20.33, "volume": 416169.0}, {"date": "2026-01-15", "close": 21.3, "volume": 530230.0}, {"date": "2026-01-16", "close": 21.24, "volume": 490380.0}, {"date": "2026-01-20", "close": 20.9, "volume": 410722.0}, {"date": "2026-01-21", "close": 21.31, "volume": 779667.0}, {"date": "2026-01-22", "close": 21.32, "volume": 553400.0}, {"date": "2026-01-23", "close": 21.01, "volume": 303941.0}, {"date": "2026-01-26", "close": 21.32, "volume": 202519.0}, {"date": "2026-01-27", "close": 21.03, "volume": 385746.0}, {"date": "2026-01-28", "close": 21.1, "volume": 384768.0}, {"date": "2026-01-29", "close": 21.35, "volume": 320642.0}, {"date": "2026-01-30", "close": 21.12, "volume": 309898.0}, {"date": "2026-02-02", "close": 21.41, "volume": 350398.0}, {"date": "2026-02-03", "close": 21.15, "volume": 580559.0}, {"date": "2026-02-04", "close": 21.81, "volume": 719369.0}, {"date": "2026-02-05", "close": 20.97, "volume": 403068.0}, {"date": "2026-02-06", "close": 21.81, "volume": 380833.0}, {"date": "2026-02-09", "close": 21.42, "volume": 333580.0}, {"date": "2026-02-10", "close": 21.67, "volume": 405649.0}, {"date": "2026-02-11", "close": 21.89, "volume": 380801.0}, {"date": "2026-02-12", "close": 21.11, "volume": 523186.0}, {"date": "2026-02-13", "close": 21.57, "volume": 348493.0}, {"date": "2026-02-17", "close": 21.41, "volume": 274139.0}, {"date": "2026-02-18", "close": 21.85, "volume": 446237.0}, {"date": "2026-02-19", "close": 21.41, "volume": 226354.0}, {"date": "2026-02-20", "close": 21.66, "volume": 289760.0}, {"date": "2026-02-23", "close": 20.76, "volume": 276222.0}, {"date": "2026-02-24", "close": 20.24, "volume": 551678.0}, {"date": "2026-02-25", "close": 20.49, "volume": 348976.0}, {"date": "2026-02-26", "close": 20.63, "volume": 481081.0}, {"date": "2026-02-27", "close": 20.69, "volume": 592882.0}, {"date": "2026-03-02", "close": 21.35, "volume": 1022457.0}, {"date": "2026-03-03", "close": 24.41, "volume": 3994422.0}, {"date": "2026-03-04", "close": 26.29, "volume": 1999788.0}, {"date": "2026-03-05", "close": 26.36, "volume": 749544.0}, {"date": "2026-03-06", "close": 22.06, "volume": 6548009.0}, {"date": "2026-03-09", "close": 22.24, "volume": 2167495.0}, {"date": "2026-03-10", "close": 22.18, "volume": 1267062.0}, {"date": "2026-03-11", "close": 22.5, "volume": 1333139.0}, {"date": "2026-03-12", "close": 21.42, "volume": 1403903.0}, {"date": "2026-03-13", "close": 21.46, "volume": 1071814.0}, {"date": "2026-03-16", "close": 22.23, "volume": 1010957.0}, {"date": "2026-03-17", "close": 22.36, "volume": 1282334.0}, {"date": "2026-03-18", "close": 21.72, "volume": 2275154.0}, {"date": "2026-03-19", "close": 22.18, "volume": 1447443.0}, {"date": "2026-03-20", "close": 22.13, "volume": 2001377.0}, {"date": "2026-03-23", "close": 21.93, "volume": 1752032.0}, {"date": "2026-03-24", "close": 22.43, "volume": 1427432.0}, {"date": "2026-03-25", "close": 22.79, "volume": 1425513.0}, {"date": "2026-03-26", "close": 22.69, "volume": 725220.0}, {"date": "2026-03-27", "close": 22.3, "volume": 780990.0}, {"date": "2026-03-30", "close": 22.34, "volume": 1158614.0}, {"date": "2026-03-31", "close": 23.31, "volume": 1686898.0}, {"date": "2026-04-01", "close": 24.25, "volume": 1623957.0}, {"date": "2026-04-02", "close": 24.75, "volume": 2224017.0}, {"date": "2026-04-06", "close": 25.08, "volume": 1916033.0}, {"date": "2026-04-07", "close": 25.92, "volume": 1284298.0}, {"date": "2026-04-08", "close": 26.82, "volume": 1945501.0}, {"date": "2026-04-09", "close": 26.7, "volume": 1025475.0}, {"date": "2026-04-10", "close": 27.17, "volume": 806591.0}, {"date": "2026-04-13", "close": 28.27, "volume": 1848913.0}, {"date": "2026-04-14", "close": 28.22, "volume": 909684.0}, {"date": "2026-04-15", "close": 28.23, "volume": 655283.0}, {"date": "2026-04-16", "close": 29.49, "volume": 1165794.0}, {"date": "2026-04-17", "close": 29.8, "volume": 1022631.0}, {"date": "2026-04-20", "close": 30.31, "volume": 1096397.0}, {"date": "2026-04-21", "close": 30.86, "volume": 1073898.0}, {"date": "2026-04-22", "close": 30.49, "volume": 1187306.0}, {"date": "2026-04-23", "close": 30.41, "volume": 1064394.0}, {"date": "2026-04-24", "close": 30.35, "volume": 1055454.0}, {"date": "2026-04-27", "close": 30.18, "volume": 732419.0}, {"date": "2026-04-28", "close": 29.71, "volume": 969560.0}, {"date": "2026-04-29", "close": 30.3, "volume": 921718.0}, {"date": "2026-04-30", "close": 30.77, "volume": 1187640.0}, {"date": "2026-05-01", "close": 27.91, "volume": 3171925.0}, {"date": "2026-05-04", "close": 28.04, "volume": 1642898.0}, {"date": "2026-05-05", "close": 28.47, "volume": 415093.0}, {"date": "2026-05-06", "close": 26.87, "volume": 10011740.0}, {"date": "2026-05-07", "close": 26.87, "volume": 2710027.0}, {"date": "2026-05-08", "close": 27.2, "volume": 1731631.0}, {"date": "2026-05-11", "close": 27.0, "volume": 1899273.0}, {"date": "2026-05-12", "close": 26.31, "volume": 1409915.0}, {"date": "2026-05-13", "close": 25.83, "volume": 1620069.0}, {"date": "2026-05-14", "close": 25.96, "volume": 1128985.0}, {"date": "2026-05-15", "close": 25.27, "volume": 969714.0}, {"date": "2026-05-18", "close": 25.72, "volume": 1203156.0}, {"date": "2026-05-19", "close": 25.57, "volume": 893550.0}, {"date": "2026-05-20", "close": 25.66, "volume": 751139.0}, {"date": "2026-05-21", "close": 25.77, "volume": 1416804.0}, {"date": "2026-05-22", "close": 26.64, "volume": 1311267.0}, {"date": "2026-05-26", "close": 26.9, "volume": 1226634.0}, {"date": "2026-05-27", "close": 27.22, "volume": 691461.0}, {"date": "2026-05-28", "close": 27.07, "volume": 1172348.0}, {"date": "2026-05-29", "close": 28.25, "volume": 1920231.0}, {"date": "2026-06-01", "close": 29.56, "volume": 1651897.0}, {"date": "2026-06-02", "close": 31.64, "volume": 1908747.0}, {"date": "2026-06-03", "close": 30.82, "volume": 1120234.0}, {"date": "2026-06-04", "close": 30.72, "volume": 1110496.0}, {"date": "2026-06-05", "close": 29.51, "volume": 1070052.0}, {"date": "2026-06-08", "close": 29.53, "volume": 997268.0}, {"date": "2026-06-09", "close": 29.13, "volume": 1490415.0}, {"date": "2026-06-10", "close": 28.45, "volume": 1071158.0}, {"date": "2026-06-11", "close": 29.25, "volume": 1338130.0}, {"date": "2026-06-12", "close": 29.75, "volume": 1418688.0}, {"date": "2026-06-15", "close": 30.09, "volume": 1857655.0}, {"date": "2026-06-16", "close": 29.07, "volume": 3814791.0}, {"date": "2026-06-17", "close": 28.49, "volume": 1254465.0}, {"date": "2026-06-18", "close": 28.3, "volume": 2040543.0}, {"date": "2026-06-22", "close": 28.31, "volume": 1530610.0}, {"date": "2026-06-23", "close": 28.33, "volume": 1712785.0}, {"date": "2026-06-24", "close": 27.63, "volume": 1228411.0}, {"date": "2026-06-25", "close": 27.69, "volume": 1487777.0}, {"date": "2026-06-26", "close": 27.53, "volume": 3051541.0}, {"date": "2026-06-29", "close": 27.45, "volume": 1393196.0}, {"date": "2026-06-30", "close": 27.43, "volume": 1342163.0}, {"date": "2026-07-01", "close": 27.18, "volume": 1451688.0}, {"date": "2026-07-02", "close": 25.65, "volume": 1711452.0}, {"date": "2026-07-06", "close": 26.27, "volume": 1737605.0}, {"date": "2026-07-07", "close": 27.14, "volume": 1561212.0}, {"date": "2026-07-08", "close": 27.54, "volume": 887372.0}, {"date": "2026-07-09", "close": 29.04, "volume": 1448590.0}, {"date": "2026-07-10", "close": 29.06, "volume": 705488.0}, {"date": "2026-07-13", "close": 28.98, "volume": 915535.0}, {"date": "2026-07-14", "close": 29.45, "volume": 911386.0}, {"date": "2026-07-15", "close": 28.59, "volume": 892542.0}, {"date": "2026-07-16", "close": 28.39, "volume": 553949.0}, {"date": "2026-07-17", "close": 29.28, "volume": 880221.0}, {"date": "2026-07-20", "close": 28.5, "volume": 857604.0}, {"date": "2026-07-21", "close": 29.45, "volume": 1066468.0}, {"date": "2026-07-22", "close": 29.9, "volume": 1006028.0}, {"date": "2026-07-23", "close": 29.57, "volume": 862670.0}, {"date": "2026-07-24", "close": 29.44, "volume": 628179.0}], "refreshing": true}