{"ticker": "PAHC", "overview": {"cik": "1069899", "ticker": "PAHC", "name": "PHIBRO ANIMAL HEALTH CORP", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093378", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092233", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092232", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092230", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092229", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092228", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092227", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002101", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005618", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005614", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005613", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005612", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005611", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005610", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087544", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078323", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000387", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069604", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065746", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056316", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056280", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "PAHC", "has_prices": true, "as_of": "2026-07-24", "last": 34.035, "prev_close": 34.04, "change": -0.005000000000002558, "change_pct": -0.000146886016451309, "session_volume": 137276.0, "vwap_5": 33.709152128479744, "vwap_20": 32.838171673297246, "vwap_60": 35.71339314510619, "vwap_250": 41.02418935769735, "high_52w": 59.58, "low_52w": 28.52, "avg_volume_20": 294066.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-093397", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Patrick Rodriguez", "who_key": "Rodriguez Patrick", "role": "VP Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106109/000110465926093397/0001104659-26-093397-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093394", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Glenn David", "who_key": "David Glenn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606256/000110465926093394/0001104659-26-093394-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093391", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Larry Lee Miller", "who_key": "Miller Larry Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603584/000110465926093391/0001104659-26-093391-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093388", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Jonathan Bendheim", "who_key": "BENDHEIM Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751891/000110465926093388/0001104659-26-093388-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093385", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Jack Bendheim", "who_key": "BENDHEIM JACK", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601607/000110465926093385/0001104659-26-093385-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093387", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Judith Weinstein", "who_key": "Weinstein Judith", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982496/000110465926093387/0001104659-26-093387-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093378", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Daniel M. Bendheim", "who_key": "Bendheim Daniel M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601576/000110465926093378/0001104659-26-093378-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001104659-26-093383", "src": "INSIDERS", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Lisa Ann Escudero", "who_key": "Escudero Lisa Ann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PAHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069899/000110465926093383/0001104659-26-093383-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0001104659-26-088842", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.1% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-088842-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0000315066-26-002101", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002101-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001104659-26-065746", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "BFI Co., LLC", "who_key": "BFI Co., LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BFI Co., LLC moves to a 48.2% activist stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601607/0001104659-26-065746-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239924}, {"id": "13DG-0000312069-26-000165", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.27% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000165-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000945", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Phibro Animal Health Corp", "who_key": "PHIBRO ANIMAL HEALTH CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "PHIBRO ANIMAL HEALTH CORP takes a 5.06% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1069899/0002100119-26-000945-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0001104659-26-047964", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "BFI Co., LLC", "who_key": "BFI Co., LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BFI Co., LLC adjusts its stake in PAHC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601607/0001104659-26-047964-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "13DG-0000315066-26-000720", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC crosses 5% of PAHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000720-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-002060", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Phibro Animal Health Corp", "who_key": "PHIBRO ANIMAL HEALTH 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PHIBRO ANIMAL HEALTH CORP adjusts its stake in PAHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069899/0000102909-26-002060-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002101", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002101-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001104659-26-088842", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.1% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-088842-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001104659-26-065746", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "BFI Co., LLC", "who_key": "BFI Co., LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BFI Co., LLC moves to a 48.2% activist stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601607/0001104659-26-065746-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239924}, {"id": "13DG-0000312069-26-000165", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.27% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000165-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000945", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Phibro Animal Health Corp", "who_key": "PHIBRO ANIMAL HEALTH CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "PHIBRO ANIMAL HEALTH CORP takes a 5.06% passive stake in PAHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1069899/0002100119-26-000945-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0001104659-26-047964", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "BFI Co., LLC", "who_key": "BFI Co., LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BFI Co., LLC adjusts its stake in PAHC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601607/0001104659-26-047964-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "13DG-0000315066-26-000720", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC crosses 5% of PAHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000720-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-002060", "src": "13DG", "ticker": "PAHC", "cik": "1069899", "company": "PHIBRO ANIMAL HEALTH CORP", "company_raw": "PHIBRO ANIMAL HEALTH CORP", "who": "Phibro Animal Health Corp", "who_key": "PHIBRO ANIMAL HEALTH 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PHIBRO ANIMAL HEALTH CORP adjusts its stake in PAHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069899/0000102909-26-002060-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Phibro Animal Health Corporation - Class A Common Stock", "new_value": "PHIBRO ANIMAL HEALTH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069899", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069899", "applied": 1, "detected_at": "2026-10-26T18:53:08.164916"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093378", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092233", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092232", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092230", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092229", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092228", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092227", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002101", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005618", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005614", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005613", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005612", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005611", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005610", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087544", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078323", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000387", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069604", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065746", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057389", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056316", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056280", "price_sensitive": true}], "performance": {"ticker": "PAHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.09, "volume": 112522.0}, {"date": "2021-07-28", "close": 24.45, "volume": 92825.0}, {"date": "2021-07-29", "close": 24.08, "volume": 92478.0}, {"date": "2021-07-30", "close": 23.67, "volume": 91352.0}, {"date": "2021-08-02", "close": 24.33, "volume": 87693.0}, {"date": "2021-08-03", "close": 24.56, "volume": 107638.0}, {"date": "2021-08-04", "close": 23.7, "volume": 88405.0}, {"date": "2021-08-05", "close": 23.72, "volume": 132549.0}, {"date": "2021-08-06", "close": 23.98, "volume": 85450.0}, {"date": "2021-08-09", "close": 23.99, "volume": 265481.0}, {"date": "2021-08-10", "close": 23.57, "volume": 116965.0}, {"date": "2021-08-11", "close": 24.2, "volume": 87326.0}, {"date": "2021-08-12", "close": 24.41, "volume": 76110.0}, {"date": "2021-08-13", "close": 24.75, "volume": 112011.0}, {"date": "2021-08-16", "close": 25.23, "volume": 89982.0}, {"date": "2021-08-17", "close": 25.1, "volume": 98304.0}, {"date": "2021-08-18", "close": 25.34, "volume": 108772.0}, {"date": "2021-08-19", "close": 24.7, "volume": 191840.0}, {"date": "2021-08-20", "close": 25.4, "volume": 580333.0}, {"date": "2021-08-23", "close": 24.3, "volume": 172729.0}, {"date": "2021-08-24", "close": 24.04, "volume": 64431.0}, {"date": "2021-08-25", "close": 23.52, "volume": 85293.0}, {"date": "2021-08-26", "close": 22.83, "volume": 121578.0}, {"date": "2021-08-27", "close": 23.44, "volume": 145670.0}, {"date": "2021-08-30", "close": 23.8, "volume": 142844.0}, {"date": "2021-08-31", "close": 24.29, "volume": 151889.0}, {"date": "2021-09-01", "close": 24.28, "volume": 84610.0}, {"date": "2021-09-02", "close": 25.1, "volume": 269147.0}, {"date": "2021-09-03", "close": 23.72, "volume": 101925.0}, {"date": "2021-09-07", "close": 23.86, "volume": 124992.0}, {"date": "2021-09-08", "close": 23.82, "volume": 96136.0}, {"date": "2021-09-09", "close": 23.34, "volume": 54992.0}, {"date": "2021-09-10", "close": 22.6, "volume": 76228.0}, {"date": "2021-09-13", "close": 22.46, "volume": 69541.0}, {"date": "2021-09-14", "close": 22.1, "volume": 94426.0}, {"date": "2021-09-15", "close": 21.37, "volume": 83101.0}, {"date": "2021-09-16", "close": 21.31, "volume": 91262.0}, {"date": "2021-09-17", "close": 21.65, "volume": 357362.0}, {"date": "2021-09-20", "close": 21.4, "volume": 109901.0}, {"date": "2021-09-21", "close": 21.68, "volume": 60108.0}, {"date": "2021-09-22", "close": 21.34, "volume": 74169.0}, {"date": "2021-09-23", "close": 21.44, "volume": 124138.0}, {"date": "2021-09-24", "close": 21.59, "volume": 59057.0}, {"date": "2021-09-27", "close": 21.32, "volume": 86849.0}, {"date": "2021-09-28", "close": 20.59, "volume": 217554.0}, {"date": "2021-09-29", "close": 21.6, "volume": 174179.0}, {"date": "2021-09-30", "close": 21.54, "volume": 110051.0}, {"date": "2021-10-01", "close": 21.6, "volume": 208056.0}, {"date": "2021-10-04", "close": 21.6, "volume": 92193.0}, {"date": "2021-10-05", "close": 21.52, "volume": 170184.0}, {"date": "2021-10-06", "close": 21.64, "volume": 122024.0}, {"date": "2021-10-07", "close": 22.17, "volume": 64506.0}, {"date": "2021-10-08", "close": 22.02, "volume": 34072.0}, {"date": "2021-10-11", "close": 22.03, "volume": 37503.0}, {"date": "2021-10-12", "close": 21.61, "volume": 79127.0}, {"date": "2021-10-13", "close": 21.66, "volume": 43465.0}, {"date": "2021-10-14", "close": 21.8, "volume": 46651.0}, {"date": "2021-10-15", "close": 21.8, "volume": 61163.0}, {"date": "2021-10-18", "close": 21.75, "volume": 89844.0}, {"date": "2021-10-19", "close": 21.54, "volume": 51166.0}, {"date": "2021-10-20", "close": 22.06, "volume": 43220.0}, {"date": "2021-10-21", "close": 22.41, "volume": 70793.0}, {"date": "2021-10-22", "close": 22.55, "volume": 59547.0}, {"date": "2021-10-25", "close": 22.75, "volume": 53379.0}, {"date": "2021-10-26", "close": 22.48, "volume": 59514.0}, {"date": "2021-10-27", "close": 21.94, "volume": 42378.0}, {"date": "2021-10-28", "close": 22.19, "volume": 63836.0}, {"date": "2021-10-29", "close": 21.94, "volume": 85208.0}, {"date": "2021-11-01", "close": 22.44, "volume": 90193.0}, {"date": "2021-11-02", "close": 21.39, "volume": 52925.0}, {"date": "2021-11-03", "close": 22.27, "volume": 80938.0}, {"date": "2021-11-04", "close": 21.85, "volume": 97722.0}, {"date": "2021-11-05", "close": 22.37, "volume": 77952.0}, {"date": "2021-11-08", "close": 22.16, "volume": 56163.0}, {"date": "2021-11-09", "close": 22.25, "volume": 51987.0}, {"date": "2021-11-10", "close": 22.44, "volume": 45097.0}, {"date": "2021-11-11", "close": 22.75, "volume": 41550.0}, {"date": "2021-11-12", "close": 22.76, "volume": 52315.0}, {"date": "2021-11-15", "close": 22.19, "volume": 93104.0}, {"date": "2021-11-16", "close": 22.13, "volume": 66447.0}, {"date": "2021-11-17", "close": 21.68, "volume": 72161.0}, {"date": "2021-11-18", "close": 21.79, "volume": 70145.0}, {"date": "2021-11-19", "close": 21.79, "volume": 48266.0}, {"date": "2021-11-22", "close": 22.19, "volume": 82531.0}, {"date": "2021-11-23", "close": 21.81, "volume": 66148.0}, {"date": "2021-11-24", "close": 22.01, "volume": 46959.0}, {"date": "2021-11-26", "close": 20.88, "volume": 48553.0}, {"date": "2021-11-29", "close": 20.84, "volume": 68332.0}, {"date": "2021-11-30", "close": 19.59, "volume": 80387.0}, {"date": "2021-12-01", "close": 19.53, "volume": 84148.0}, {"date": "2021-12-02", "close": 20.17, "volume": 83822.0}, {"date": "2021-12-03", "close": 19.95, "volume": 43663.0}, {"date": "2021-12-06", "close": 21.0, "volume": 83413.0}, {"date": "2021-12-07", "close": 21.38, "volume": 86645.0}, {"date": "2021-12-08", "close": 20.61, "volume": 56649.0}, {"date": "2021-12-09", "close": 19.87, "volume": 84480.0}, {"date": "2021-12-10", "close": 19.25, "volume": 111702.0}, {"date": "2021-12-13", "close": 19.29, "volume": 70906.0}, {"date": "2021-12-14", "close": 18.96, "volume": 142323.0}, {"date": "2021-12-15", "close": 19.7, "volume": 106981.0}, {"date": "2021-12-16", "close": 19.65, "volume": 73656.0}, {"date": "2021-12-17", "close": 19.74, "volume": 296016.0}, {"date": "2021-12-20", "close": 20.36, "volume": 127349.0}, {"date": "2021-12-21", "close": 20.89, "volume": 74389.0}, {"date": "2021-12-22", "close": 21.09, "volume": 55204.0}, {"date": "2021-12-23", "close": 20.72, "volume": 39934.0}, {"date": "2021-12-27", "close": 21.15, "volume": 38814.0}, {"date": "2021-12-28", "close": 20.99, "volume": 44480.0}, {"date": "2021-12-29", "close": 20.58, "volume": 63870.0}, {"date": "2021-12-30", "close": 20.49, "volume": 66577.0}, {"date": "2021-12-31", "close": 20.42, "volume": 70445.0}, {"date": "2022-01-03", "close": 20.84, "volume": 80477.0}, {"date": "2022-01-04", "close": 20.44, "volume": 50131.0}, {"date": "2022-01-05", "close": 20.4, "volume": 102220.0}, {"date": "2022-01-06", "close": 20.42, "volume": 46250.0}, {"date": "2022-01-07", "close": 20.27, "volume": 54676.0}, {"date": "2022-01-10", "close": 21.27, "volume": 101964.0}, {"date": "2022-01-11", "close": 20.81, "volume": 68782.0}, {"date": "2022-01-12", "close": 20.65, "volume": 90624.0}, {"date": "2022-01-13", "close": 20.73, "volume": 98963.0}, {"date": "2022-01-14", "close": 21.07, "volume": 89809.0}, {"date": "2022-01-18", "close": 20.27, "volume": 58541.0}, {"date": "2022-01-19", "close": 20.1, "volume": 53140.0}, {"date": "2022-01-20", "close": 19.8, "volume": 64680.0}, {"date": "2022-01-21", "close": 19.95, "volume": 66213.0}, {"date": "2022-01-24", "close": 20.0, "volume": 117778.0}, {"date": "2022-01-25", "close": 19.57, "volume": 107319.0}, {"date": "2022-01-26", "close": 19.23, "volume": 152244.0}, {"date": "2022-01-27", "close": 19.05, "volume": 61129.0}, {"date": "2022-01-28", "close": 18.5, "volume": 131168.0}, {"date": "2022-01-31", "close": 19.3, "volume": 109024.0}, {"date": "2022-02-01", "close": 19.24, "volume": 63147.0}, {"date": "2022-02-02", "close": 19.23, "volume": 81390.0}, {"date": "2022-02-03", "close": 18.85, "volume": 93321.0}, {"date": "2022-02-04", "close": 18.39, "volume": 204741.0}, {"date": "2022-02-07", "close": 18.73, "volume": 160038.0}, {"date": "2022-02-08", "close": 18.9, "volume": 64826.0}, {"date": "2022-02-09", "close": 18.66, "volume": 81001.0}, {"date": "2022-02-10", "close": 19.97, "volume": 201045.0}, {"date": "2022-02-11", "close": 21.02, "volume": 163936.0}, {"date": "2022-02-14", "close": 21.48, "volume": 163593.0}, {"date": "2022-02-15", "close": 21.6, "volume": 111548.0}, {"date": "2022-02-16", "close": 21.85, "volume": 174169.0}, {"date": "2022-02-17", "close": 21.02, "volume": 73149.0}, {"date": "2022-02-18", "close": 21.44, "volume": 155996.0}, {"date": "2022-02-22", "close": 20.63, "volume": 103175.0}, {"date": "2022-02-23", "close": 20.77, "volume": 132510.0}, {"date": "2022-02-24", "close": 20.77, "volume": 133369.0}, {"date": "2022-02-25", "close": 21.29, "volume": 52974.0}, {"date": "2022-02-28", "close": 21.3, "volume": 88169.0}, {"date": "2022-03-01", "close": 20.81, "volume": 90328.0}, {"date": "2022-03-02", "close": 21.01, "volume": 86400.0}, {"date": "2022-03-03", "close": 20.73, "volume": 87809.0}, {"date": "2022-03-04", "close": 20.94, "volume": 96197.0}, {"date": "2022-03-07", "close": 20.6, "volume": 48061.0}, {"date": "2022-03-08", "close": 20.25, "volume": 109108.0}, {"date": "2022-03-09", "close": 20.29, "volume": 83004.0}, {"date": "2022-03-10", "close": 20.41, "volume": 74399.0}, {"date": "2022-03-11", "close": 20.04, "volume": 48759.0}, {"date": "2022-03-14", "close": 20.15, "volume": 78474.0}, {"date": "2022-03-15", "close": 20.0, "volume": 91480.0}, {"date": "2022-03-16", "close": 19.89, "volume": 100492.0}, {"date": "2022-03-17", "close": 19.83, "volume": 55624.0}, {"date": "2022-03-18", "close": 20.1, "volume": 215294.0}, {"date": "2022-03-21", "close": 20.18, "volume": 56178.0}, {"date": "2022-03-22", "close": 19.94, "volume": 90001.0}, {"date": "2022-03-23", "close": 19.73, "volume": 129074.0}, {"date": "2022-03-24", "close": 19.8, "volume": 45362.0}, {"date": "2022-03-25", "close": 19.98, "volume": 69025.0}, {"date": "2022-03-28", "close": 19.62, "volume": 63437.0}, {"date": "2022-03-29", "close": 19.94, "volume": 83973.0}, {"date": "2022-03-30", "close": 19.99, "volume": 75799.0}, {"date": "2022-03-31", "close": 19.95, "volume": 64959.0}, {"date": "2022-04-01", "close": 20.47, "volume": 108176.0}, {"date": "2022-04-04", "close": 20.38, "volume": 96768.0}, {"date": "2022-04-05", "close": 20.05, "volume": 105097.0}, {"date": "2022-04-06", "close": 19.62, "volume": 97564.0}, {"date": "2022-04-07", "close": 19.84, "volume": 95084.0}, {"date": "2022-04-08", "close": 19.25, "volume": 108327.0}, {"date": "2022-04-11", "close": 19.76, "volume": 93009.0}, {"date": "2022-04-12", "close": 19.38, "volume": 74513.0}, {"date": "2022-04-13", "close": 19.58, "volume": 86236.0}, {"date": "2022-04-14", "close": 19.56, "volume": 55598.0}, {"date": "2022-04-18", "close": 19.25, "volume": 52752.0}, {"date": "2022-04-19", "close": 19.47, "volume": 63946.0}, {"date": "2022-04-20", "close": 19.87, "volume": 49903.0}, {"date": "2022-04-21", "close": 20.08, "volume": 276445.0}, {"date": "2022-04-22", "close": 19.14, "volume": 60915.0}, {"date": "2022-04-25", "close": 18.85, "volume": 69802.0}, {"date": "2022-04-26", "close": 18.81, "volume": 67652.0}, {"date": "2022-04-27", "close": 18.13, "volume": 75923.0}, {"date": "2022-04-28", "close": 18.64, "volume": 66717.0}, {"date": "2022-04-29", "close": 17.99, "volume": 60938.0}, {"date": "2022-05-02", "close": 18.04, "volume": 98338.0}, {"date": "2022-05-03", "close": 18.82, "volume": 136369.0}, {"date": "2022-05-04", "close": 19.87, "volume": 145384.0}, {"date": "2022-05-05", "close": 18.06, "volume": 262414.0}, {"date": "2022-05-06", "close": 18.73, "volume": 94707.0}, {"date": "2022-05-09", "close": 18.28, "volume": 118157.0}, {"date": "2022-05-10", "close": 18.56, "volume": 80525.0}, {"date": "2022-05-11", "close": 18.03, "volume": 109136.0}, {"date": "2022-05-12", "close": 18.3, "volume": 64814.0}, {"date": "2022-05-13", "close": 18.15, "volume": 54663.0}, {"date": "2022-05-16", "close": 18.53, "volume": 69428.0}, {"date": "2022-05-17", "close": 18.7, "volume": 77908.0}, {"date": "2022-05-18", "close": 18.67, "volume": 117309.0}, {"date": "2022-05-19", "close": 17.93, "volume": 64307.0}, {"date": "2022-05-20", "close": 18.58, "volume": 61666.0}, {"date": "2022-05-23", "close": 18.34, "volume": 51526.0}, {"date": "2022-05-24", "close": 18.5, "volume": 49922.0}, {"date": "2022-05-25", "close": 19.07, "volume": 128176.0}, {"date": "2022-05-26", "close": 19.0, "volume": 48977.0}, {"date": "2022-05-27", "close": 19.53, "volume": 77226.0}, {"date": "2022-05-31", "close": 19.21, "volume": 100052.0}, {"date": "2022-06-01", "close": 18.72, "volume": 54379.0}, {"date": "2022-06-02", "close": 19.43, "volume": 53503.0}, {"date": "2022-06-03", "close": 18.72, "volume": 91736.0}, {"date": "2022-06-06", "close": 19.06, "volume": 54024.0}, {"date": "2022-06-07", "close": 19.24, "volume": 57235.0}, {"date": "2022-06-08", "close": 18.73, "volume": 30075.0}, {"date": "2022-06-09", "close": 19.3, "volume": 98150.0}, {"date": "2022-06-10", "close": 18.67, "volume": 64474.0}, {"date": "2022-06-13", "close": 18.2, "volume": 76828.0}, {"date": "2022-06-14", "close": 18.39, "volume": 82996.0}, {"date": "2022-06-15", "close": 18.27, "volume": 62961.0}, {"date": "2022-06-16", "close": 17.89, "volume": 81645.0}, {"date": "2022-06-17", "close": 18.16, "volume": 154513.0}, {"date": "2022-06-21", "close": 18.34, "volume": 69413.0}, {"date": "2022-06-22", "close": 18.03, "volume": 69562.0}, {"date": "2022-06-23", "close": 18.96, "volume": 56523.0}, {"date": "2022-06-24", "close": 20.3, "volume": 358987.0}, {"date": "2022-06-27", "close": 19.3, "volume": 96928.0}, {"date": "2022-06-28", "close": 19.16, "volume": 57248.0}, {"date": "2022-06-29", "close": 19.19, "volume": 66120.0}, {"date": "2022-06-30", "close": 19.13, "volume": 102756.0}, {"date": "2022-07-01", "close": 19.59, "volume": 82760.0}, {"date": "2022-07-05", "close": 20.15, "volume": 153411.0}, {"date": "2022-07-06", "close": 19.64, "volume": 71150.0}, {"date": "2022-07-07", "close": 19.67, "volume": 79594.0}, {"date": "2022-07-08", "close": 19.55, "volume": 78465.0}, {"date": "2022-07-11", "close": 19.63, "volume": 63987.0}, {"date": "2022-07-12", "close": 19.4, "volume": 61546.0}, {"date": "2022-07-13", "close": 19.41, "volume": 50424.0}, {"date": "2022-07-14", "close": 19.64, "volume": 61237.0}, {"date": "2022-07-15", "close": 20.03, "volume": 67797.0}, {"date": "2022-07-18", "close": 19.89, "volume": 64270.0}, {"date": "2022-07-19", "close": 20.22, "volume": 56177.0}, {"date": "2022-07-20", "close": 20.13, "volume": 95957.0}, {"date": "2022-07-21", "close": 19.8, "volume": 78686.0}, {"date": "2022-07-22", "close": 19.83, "volume": 57846.0}, {"date": "2022-07-25", "close": 18.82, "volume": 96541.0}, {"date": "2022-07-26", "close": 19.26, "volume": 67079.0}, {"date": "2022-07-27", "close": 19.33, "volume": 94667.0}, {"date": "2022-07-28", "close": 19.78, "volume": 156121.0}, {"date": "2022-07-29", "close": 19.57, "volume": 93915.0}, {"date": "2022-08-01", "close": 19.98, "volume": 79965.0}, {"date": "2022-08-02", "close": 19.35, "volume": 61843.0}, {"date": "2022-08-03", "close": 18.94, "volume": 66630.0}, {"date": "2022-08-04", "close": 18.6, "volume": 38345.0}, {"date": "2022-08-05", "close": 18.7, "volume": 73733.0}, {"date": "2022-08-08", "close": 19.14, "volume": 161628.0}, {"date": "2022-08-09", "close": 18.97, "volume": 63901.0}, {"date": "2022-08-10", "close": 19.0, "volume": 108629.0}, {"date": "2022-08-11", "close": 18.74, "volume": 74023.0}, {"date": "2022-08-12", "close": 19.2, "volume": 69993.0}, {"date": "2022-08-15", "close": 19.15, "volume": 87641.0}, {"date": "2022-08-16", "close": 18.75, "volume": 86705.0}, {"date": "2022-08-17", "close": 18.45, "volume": 79530.0}, {"date": "2022-08-18", "close": 18.33, "volume": 73260.0}, {"date": "2022-08-19", "close": 18.23, "volume": 107381.0}, {"date": "2022-08-22", "close": 17.99, "volume": 101583.0}, {"date": "2022-08-23", "close": 17.22, "volume": 309295.0}, {"date": "2022-08-24", "close": 17.38, "volume": 107100.0}, {"date": "2022-08-25", "close": 16.4, "volume": 327141.0}, {"date": "2022-08-26", "close": 15.99, "volume": 453914.0}, {"date": "2022-08-29", "close": 15.95, "volume": 249656.0}, {"date": "2022-08-30", "close": 15.49, "volume": 410834.0}, {"date": "2022-08-31", "close": 14.81, "volume": 397065.0}, {"date": "2022-09-01", "close": 15.3, "volume": 368233.0}, {"date": "2022-09-02", "close": 14.66, "volume": 191530.0}, {"date": "2022-09-06", "close": 14.7, "volume": 187216.0}, {"date": "2022-09-07", "close": 15.03, "volume": 165722.0}, {"date": "2022-09-08", "close": 14.88, "volume": 113145.0}, {"date": "2022-09-09", "close": 15.09, "volume": 107928.0}, {"date": "2022-09-12", "close": 15.53, "volume": 185660.0}, {"date": "2022-09-13", "close": 14.66, "volume": 172929.0}, {"date": "2022-09-14", "close": 14.64, "volume": 168091.0}, {"date": "2022-09-15", "close": 14.29, "volume": 132916.0}, {"date": "2022-09-16", "close": 14.47, "volume": 467612.0}, {"date": "2022-09-19", "close": 14.15, "volume": 117686.0}, {"date": "2022-09-20", "close": 14.06, "volume": 132789.0}, {"date": "2022-09-21", "close": 13.78, "volume": 152168.0}, {"date": "2022-09-22", "close": 13.39, "volume": 179090.0}, {"date": "2022-09-23", "close": 13.02, "volume": 203349.0}, {"date": "2022-09-26", "close": 12.86, "volume": 188602.0}, {"date": "2022-09-27", "close": 12.82, "volume": 236754.0}, {"date": "2022-09-28", "close": 13.11, "volume": 338780.0}, {"date": "2022-09-29", "close": 13.17, "volume": 195634.0}, {"date": "2022-09-30", "close": 13.29, "volume": 279972.0}, {"date": "2022-10-03", "close": 13.76, "volume": 200457.0}, {"date": "2022-10-04", "close": 13.96, "volume": 208568.0}, {"date": "2022-10-05", "close": 13.4, "volume": 178701.0}, {"date": "2022-10-06", "close": 13.0, "volume": 203229.0}, {"date": "2022-10-07", "close": 12.86, "volume": 283889.0}, {"date": "2022-10-10", "close": 13.2, "volume": 148434.0}, {"date": "2022-10-11", "close": 13.51, "volume": 297808.0}, {"date": "2022-10-12", "close": 13.52, "volume": 227163.0}, {"date": "2022-10-13", "close": 13.88, "volume": 185294.0}, {"date": "2022-10-14", "close": 13.72, "volume": 133529.0}, {"date": "2022-10-17", "close": 14.02, "volume": 196416.0}, {"date": "2022-10-18", "close": 14.24, "volume": 169645.0}, {"date": "2022-10-19", "close": 13.92, "volume": 89858.0}, {"date": "2022-10-20", "close": 13.94, "volume": 60259.0}, {"date": "2022-10-21", "close": 13.86, "volume": 111513.0}, {"date": "2022-10-24", "close": 14.05, "volume": 166336.0}, {"date": "2022-10-25", "close": 14.2, "volume": 174044.0}, {"date": "2022-10-26", "close": 14.49, "volume": 160809.0}, {"date": "2022-10-27", "close": 14.22, "volume": 104360.0}, {"date": "2022-10-28", "close": 14.88, "volume": 134976.0}, {"date": "2022-10-31", "close": 14.69, "volume": 120892.0}, {"date": "2022-11-01", "close": 14.88, "volume": 103809.0}, {"date": "2022-11-02", "close": 14.27, "volume": 169543.0}, {"date": "2022-11-03", "close": 14.16, "volume": 108237.0}, {"date": "2022-11-04", "close": 14.47, "volume": 98856.0}, {"date": "2022-11-07", "close": 14.91, "volume": 137918.0}, {"date": "2022-11-08", "close": 14.79, "volume": 188498.0}, {"date": "2022-11-09", "close": 14.42, "volume": 185577.0}, {"date": "2022-11-10", "close": 13.98, "volume": 358658.0}, {"date": "2022-11-11", "close": 14.0, "volume": 236363.0}, {"date": "2022-11-14", "close": 13.61, "volume": 162264.0}, {"date": "2022-11-15", "close": 13.13, "volume": 207291.0}, {"date": "2022-11-16", "close": 12.84, "volume": 146607.0}, {"date": "2022-11-17", "close": 12.6, "volume": 259994.0}, {"date": "2022-11-18", "close": 12.48, "volume": 169038.0}, {"date": "2022-11-21", "close": 12.42, "volume": 137773.0}, {"date": "2022-11-22", "close": 12.53, "volume": 272136.0}, {"date": "2022-11-23", "close": 12.5, "volume": 81169.0}, {"date": "2022-11-25", "close": 12.42, "volume": 45147.0}, {"date": "2022-11-28", "close": 12.1, "volume": 124874.0}, {"date": "2022-11-29", "close": 12.05, "volume": 194058.0}, {"date": "2022-11-30", "close": 12.31, "volume": 256421.0}, {"date": "2022-12-01", "close": 12.56, "volume": 182695.0}, {"date": "2022-12-02", "close": 12.44, "volume": 120470.0}, {"date": "2022-12-05", "close": 12.34, "volume": 148716.0}, {"date": "2022-12-06", "close": 12.62, "volume": 225192.0}, {"date": "2022-12-07", "close": 12.51, "volume": 130655.0}, {"date": "2022-12-08", "close": 12.67, "volume": 133421.0}, {"date": "2022-12-09", "close": 12.69, "volume": 101560.0}, {"date": "2022-12-12", "close": 12.82, "volume": 156014.0}, {"date": "2022-12-13", "close": 13.03, "volume": 366484.0}, {"date": "2022-12-14", "close": 13.15, "volume": 172334.0}, {"date": "2022-12-15", "close": 12.95, "volume": 141245.0}, {"date": "2022-12-16", "close": 12.44, "volume": 543061.0}, {"date": "2022-12-19", "close": 12.73, "volume": 180025.0}, {"date": "2022-12-20", "close": 12.75, "volume": 236327.0}, {"date": "2022-12-21", "close": 13.67, "volume": 199298.0}, {"date": "2022-12-22", "close": 13.79, "volume": 137565.0}, {"date": "2022-12-23", "close": 13.9, "volume": 120010.0}, {"date": "2022-12-27", "close": 13.31, "volume": 201235.0}, {"date": "2022-12-28", "close": 13.41, "volume": 169611.0}, {"date": "2022-12-29", "close": 13.46, "volume": 151451.0}, {"date": "2022-12-30", "close": 13.41, "volume": 111903.0}, {"date": "2023-01-03", "close": 13.67, "volume": 174396.0}, {"date": "2023-01-04", "close": 13.77, "volume": 107159.0}, {"date": "2023-01-05", "close": 13.68, "volume": 88953.0}, {"date": "2023-01-06", "close": 13.81, "volume": 90057.0}, {"date": "2023-01-09", "close": 13.68, "volume": 124521.0}, {"date": "2023-01-10", "close": 13.89, "volume": 156771.0}, {"date": "2023-01-11", "close": 14.52, "volume": 157150.0}, {"date": "2023-01-12", "close": 14.72, "volume": 149482.0}, {"date": "2023-01-13", "close": 14.69, "volume": 135571.0}, {"date": "2023-01-17", "close": 14.7, "volume": 118620.0}, {"date": "2023-01-18", "close": 14.87, "volume": 119314.0}, {"date": "2023-01-19", "close": 15.24, "volume": 97593.0}, {"date": "2023-01-20", "close": 15.33, "volume": 110541.0}, {"date": "2023-01-23", "close": 15.44, "volume": 142616.0}, {"date": "2023-01-24", "close": 15.15, "volume": 58548.0}, {"date": "2023-01-25", "close": 15.21, "volume": 48575.0}, {"date": "2023-01-26", "close": 15.29, "volume": 39050.0}, {"date": "2023-01-27", "close": 15.25, "volume": 51483.0}, {"date": "2023-01-30", "close": 15.1, "volume": 64475.0}, {"date": "2023-01-31", "close": 15.4, "volume": 115701.0}, {"date": "2023-02-01", "close": 15.89, "volume": 114180.0}, {"date": "2023-02-02", "close": 16.26, "volume": 119286.0}, {"date": "2023-02-03", "close": 16.26, "volume": 130926.0}, {"date": "2023-02-06", "close": 15.99, "volume": 99314.0}, {"date": "2023-02-07", "close": 16.05, "volume": 266726.0}, {"date": "2023-02-08", "close": 15.9, "volume": 108613.0}, {"date": "2023-02-09", "close": 15.9, "volume": 207270.0}, {"date": "2023-02-10", "close": 15.75, "volume": 136591.0}, {"date": "2023-02-13", "close": 15.84, "volume": 87482.0}, {"date": "2023-02-14", "close": 16.08, "volume": 160798.0}, {"date": "2023-02-15", "close": 16.3, "volume": 50531.0}, {"date": "2023-02-16", "close": 16.28, "volume": 82873.0}, {"date": "2023-02-17", "close": 16.37, "volume": 80054.0}, {"date": "2023-02-21", "close": 16.0, "volume": 91429.0}, {"date": "2023-02-22", "close": 15.72, "volume": 97483.0}, {"date": "2023-02-23", "close": 15.92, "volume": 86289.0}, {"date": "2023-02-24", "close": 15.52, "volume": 91413.0}, {"date": "2023-02-27", "close": 15.87, "volume": 136536.0}, {"date": "2023-02-28", "close": 15.71, "volume": 186820.0}, {"date": "2023-03-01", "close": 15.93, "volume": 65690.0}, {"date": "2023-03-02", "close": 16.0, "volume": 71549.0}, {"date": "2023-03-03", "close": 16.12, "volume": 78927.0}, {"date": "2023-03-06", "close": 15.75, "volume": 144091.0}, {"date": "2023-03-07", "close": 15.87, "volume": 65010.0}, {"date": "2023-03-08", "close": 15.9, "volume": 110029.0}, {"date": "2023-03-09", "close": 15.69, "volume": 64018.0}, {"date": "2023-03-10", "close": 15.29, "volume": 118245.0}, {"date": "2023-03-13", "close": 15.13, "volume": 86241.0}, {"date": "2023-03-14", "close": 15.4, "volume": 95192.0}, {"date": "2023-03-15", "close": 14.74, "volume": 146575.0}, {"date": "2023-03-16", "close": 15.13, "volume": 138088.0}, {"date": "2023-03-17", "close": 14.52, "volume": 484337.0}, {"date": "2023-03-20", "close": 14.87, "volume": 142012.0}, {"date": "2023-03-21", "close": 15.01, "volume": 115227.0}, {"date": "2023-03-22", "close": 14.78, "volume": 113543.0}, {"date": "2023-03-23", "close": 14.53, "volume": 84784.0}, {"date": "2023-03-24", "close": 14.68, "volume": 77504.0}, {"date": "2023-03-27", "close": 14.84, "volume": 50716.0}, {"date": "2023-03-28", "close": 14.68, "volume": 136310.0}, {"date": "2023-03-29", "close": 15.03, "volume": 74090.0}, {"date": "2023-03-30", "close": 15.02, "volume": 46468.0}, {"date": "2023-03-31", "close": 15.32, "volume": 207761.0}, {"date": "2023-04-03", "close": 15.14, "volume": 82516.0}, {"date": "2023-04-04", "close": 14.77, "volume": 55797.0}, {"date": "2023-04-05", "close": 14.64, "volume": 132464.0}, {"date": "2023-04-06", "close": 15.08, "volume": 73933.0}, {"date": "2023-04-10", "close": 14.96, "volume": 73759.0}, {"date": "2023-04-11", "close": 15.15, "volume": 81138.0}, {"date": "2023-04-12", "close": 15.23, "volume": 78283.0}, {"date": "2023-04-13", "close": 15.85, "volume": 92330.0}, {"date": "2023-04-14", "close": 15.69, "volume": 94764.0}, {"date": "2023-04-17", "close": 15.87, "volume": 42421.0}, {"date": "2023-04-18", "close": 15.69, "volume": 47218.0}, {"date": "2023-04-19", "close": 15.56, "volume": 57799.0}, {"date": "2023-04-20", "close": 15.61, "volume": 103015.0}, {"date": "2023-04-21", "close": 15.89, "volume": 45805.0}, {"date": "2023-04-24", "close": 15.64, "volume": 88649.0}, {"date": "2023-04-25", "close": 15.41, "volume": 62490.0}, {"date": "2023-04-26", "close": 15.35, "volume": 77657.0}, {"date": "2023-04-27", "close": 15.33, "volume": 78999.0}, {"date": "2023-04-28", "close": 15.56, "volume": 121505.0}, {"date": "2023-05-01", "close": 15.87, "volume": 61742.0}, {"date": "2023-05-02", "close": 15.62, "volume": 60381.0}, {"date": "2023-05-03", "close": 15.6, "volume": 74640.0}, {"date": "2023-05-04", "close": 14.31, "volume": 131878.0}, {"date": "2023-05-05", "close": 14.64, "volume": 110331.0}, {"date": "2023-05-08", "close": 14.37, "volume": 69203.0}, {"date": "2023-05-09", "close": 13.84, "volume": 79675.0}, {"date": "2023-05-10", "close": 14.08, "volume": 92392.0}, {"date": "2023-05-11", "close": 14.11, "volume": 91773.0}, {"date": "2023-05-12", "close": 14.05, "volume": 68888.0}, {"date": "2023-05-15", "close": 14.42, "volume": 84818.0}, {"date": "2023-05-16", "close": 13.77, "volume": 61514.0}, {"date": "2023-05-17", "close": 14.05, "volume": 89610.0}, {"date": "2023-05-18", "close": 13.87, "volume": 70145.0}, {"date": "2023-05-19", "close": 14.1, "volume": 68770.0}, {"date": "2023-05-22", "close": 14.14, "volume": 71837.0}, {"date": "2023-05-23", "close": 13.73, "volume": 85309.0}, {"date": "2023-05-24", "close": 13.06, "volume": 84334.0}, {"date": "2023-05-25", "close": 12.96, "volume": 56650.0}, {"date": "2023-05-26", "close": 13.2, "volume": 55908.0}, {"date": "2023-05-30", "close": 13.25, "volume": 86361.0}, {"date": "2023-05-31", "close": 13.3, "volume": 86014.0}, {"date": "2023-06-01", "close": 12.92, "volume": 97138.0}, {"date": "2023-06-02", "close": 13.75, "volume": 83184.0}, {"date": "2023-06-05", "close": 13.26, "volume": 67723.0}, {"date": "2023-06-06", "close": 13.58, "volume": 71613.0}, {"date": "2023-06-07", "close": 13.9, "volume": 71615.0}, {"date": "2023-06-08", "close": 13.86, "volume": 73810.0}, {"date": "2023-06-09", "close": 13.5, "volume": 65545.0}, {"date": "2023-06-12", "close": 13.73, "volume": 48889.0}, {"date": "2023-06-13", "close": 13.82, "volume": 77384.0}, {"date": "2023-06-14", "close": 13.65, "volume": 79814.0}, {"date": "2023-06-15", "close": 13.72, "volume": 82189.0}, {"date": "2023-06-16", "close": 13.82, "volume": 214658.0}, {"date": "2023-06-20", "close": 13.97, "volume": 89621.0}, {"date": "2023-06-21", "close": 13.48, "volume": 88473.0}, {"date": "2023-06-22", "close": 13.68, "volume": 78285.0}, {"date": "2023-06-23", "close": 13.47, "volume": 770413.0}, {"date": "2023-06-26", "close": 13.35, "volume": 60215.0}, {"date": "2023-06-27", "close": 13.51, "volume": 58090.0}, {"date": "2023-06-28", "close": 13.38, "volume": 60914.0}, {"date": "2023-06-29", "close": 13.57, "volume": 54423.0}, {"date": "2023-06-30", "close": 13.7, "volume": 101606.0}, {"date": "2023-07-03", "close": 13.76, "volume": 43887.0}, {"date": "2023-07-05", "close": 14.24, "volume": 100841.0}, {"date": "2023-07-06", "close": 14.53, "volume": 105742.0}, {"date": "2023-07-07", "close": 14.35, "volume": 200025.0}, {"date": "2023-07-10", "close": 14.27, "volume": 81064.0}, {"date": "2023-07-11", "close": 14.59, "volume": 67422.0}, {"date": "2023-07-12", "close": 14.63, "volume": 72796.0}, {"date": "2023-07-13", "close": 14.71, "volume": 93290.0}, {"date": "2023-07-14", "close": 14.58, "volume": 65293.0}, {"date": "2023-07-17", "close": 14.51, "volume": 77053.0}, {"date": "2023-07-18", "close": 14.32, "volume": 53435.0}, {"date": "2023-07-19", "close": 14.53, "volume": 48939.0}, {"date": "2023-07-20", "close": 14.76, "volume": 33403.0}, {"date": "2023-07-21", "close": 14.94, "volume": 59975.0}, {"date": "2023-07-24", "close": 15.08, "volume": 36062.0}, {"date": "2023-07-25", "close": 14.6, "volume": 49852.0}, {"date": "2023-07-26", "close": 14.78, "volume": 51345.0}, {"date": "2023-07-27", "close": 14.2, "volume": 92280.0}, {"date": "2023-07-28", "close": 14.37, "volume": 55079.0}, {"date": "2023-07-31", "close": 14.48, "volume": 58699.0}, {"date": "2023-08-01", "close": 14.83, "volume": 56066.0}, {"date": "2023-08-02", "close": 14.86, "volume": 60297.0}, {"date": "2023-08-03", "close": 14.91, "volume": 52340.0}, {"date": "2023-08-04", "close": 15.21, "volume": 69344.0}, {"date": "2023-08-07", "close": 14.97, "volume": 208812.0}, {"date": "2023-08-08", "close": 15.28, "volume": 62094.0}, {"date": "2023-08-09", "close": 15.17, "volume": 42095.0}, {"date": "2023-08-10", "close": 15.19, "volume": 41254.0}, {"date": "2023-08-11", "close": 15.29, "volume": 39775.0}, {"date": "2023-08-14", "close": 15.12, "volume": 49311.0}, {"date": "2023-08-15", "close": 14.99, "volume": 30079.0}, {"date": "2023-08-16", "close": 15.12, "volume": 41997.0}, {"date": "2023-08-17", "close": 14.95, "volume": 52008.0}, {"date": "2023-08-18", "close": 15.15, "volume": 56469.0}, {"date": "2023-08-21", "close": 14.96, "volume": 70786.0}, {"date": "2023-08-22", "close": 15.09, "volume": 41027.0}, {"date": "2023-08-23", "close": 15.25, "volume": 52606.0}, {"date": "2023-08-24", "close": 14.99, "volume": 53637.0}, {"date": "2023-08-25", "close": 14.98, "volume": 28894.0}, {"date": "2023-08-28", "close": 14.98, "volume": 37627.0}, {"date": "2023-08-29", "close": 14.81, "volume": 81032.0}, {"date": "2023-08-30", "close": 14.83, "volume": 160086.0}, {"date": "2023-08-31", "close": 13.95, "volume": 162495.0}, {"date": "2023-09-01", "close": 14.51, "volume": 144429.0}, {"date": "2023-09-05", "close": 13.43, "volume": 115872.0}, {"date": "2023-09-06", "close": 12.91, "volume": 98776.0}, {"date": "2023-09-07", "close": 12.48, "volume": 290042.0}, {"date": "2023-09-08", "close": 12.57, "volume": 136366.0}, {"date": "2023-09-11", "close": 12.71, "volume": 85122.0}, {"date": "2023-09-12", "close": 12.68, "volume": 94814.0}, {"date": "2023-09-13", "close": 12.96, "volume": 112240.0}, {"date": "2023-09-14", "close": 12.98, "volume": 86000.0}, {"date": "2023-09-15", "close": 12.62, "volume": 424796.0}, {"date": "2023-09-18", "close": 12.55, "volume": 157144.0}, {"date": "2023-09-19", "close": 12.49, "volume": 111898.0}, {"date": "2023-09-20", "close": 12.56, "volume": 92874.0}, {"date": "2023-09-21", "close": 13.2, "volume": 171472.0}, {"date": "2023-09-22", "close": 13.22, "volume": 83949.0}, {"date": "2023-09-25", "close": 13.22, "volume": 71969.0}, {"date": "2023-09-26", "close": 13.01, "volume": 72321.0}, {"date": "2023-09-27", "close": 12.76, "volume": 84337.0}, {"date": "2023-09-28", "close": 12.43, "volume": 126063.0}, {"date": "2023-09-29", "close": 12.77, "volume": 174133.0}, {"date": "2023-10-02", "close": 12.74, "volume": 94376.0}, {"date": "2023-10-03", "close": 12.66, "volume": 76223.0}, {"date": "2023-10-04", "close": 12.6, "volume": 91573.0}, {"date": "2023-10-05", "close": 12.91, "volume": 104654.0}, {"date": "2023-10-06", "close": 12.75, "volume": 73665.0}, {"date": "2023-10-09", "close": 12.3, "volume": 116312.0}, {"date": "2023-10-10", "close": 12.27, "volume": 113029.0}, {"date": "2023-10-11", "close": 11.76, "volume": 139746.0}, {"date": "2023-10-12", "close": 12.16, "volume": 154338.0}, {"date": "2023-10-13", "close": 11.77, "volume": 82524.0}, {"date": "2023-10-16", "close": 11.97, "volume": 208531.0}, {"date": "2023-10-17", "close": 12.3, "volume": 134148.0}, {"date": "2023-10-18", "close": 12.11, "volume": 66004.0}, {"date": "2023-10-19", "close": 11.81, "volume": 85132.0}, {"date": "2023-10-20", "close": 11.75, "volume": 72050.0}, {"date": "2023-10-23", "close": 11.28, "volume": 140631.0}, {"date": "2023-10-24", "close": 11.26, "volume": 194216.0}, {"date": "2023-10-25", "close": 10.83, "volume": 171932.0}, {"date": "2023-10-26", "close": 10.87, "volume": 132721.0}, {"date": "2023-10-27", "close": 10.77, "volume": 158318.0}, {"date": "2023-10-30", "close": 10.94, "volume": 161453.0}, {"date": "2023-10-31", "close": 10.92, "volume": 242473.0}, {"date": "2023-11-01", "close": 11.19, "volume": 129201.0}, {"date": "2023-11-02", "close": 11.83, "volume": 117058.0}, {"date": "2023-11-03", "close": 12.34, "volume": 140805.0}, {"date": "2023-11-06", "close": 12.23, "volume": 139388.0}, {"date": "2023-11-07", "close": 12.1, "volume": 114385.0}, {"date": "2023-11-08", "close": 12.04, "volume": 172437.0}, {"date": "2023-11-09", "close": 9.81, "volume": 301072.0}, {"date": "2023-11-10", "close": 9.66, "volume": 214853.0}, {"date": "2023-11-13", "close": 9.77, "volume": 180622.0}, {"date": "2023-11-14", "close": 10.17, "volume": 239561.0}, {"date": "2023-11-15", "close": 10.5, "volume": 278751.0}, {"date": "2023-11-16", "close": 10.53, "volume": 224267.0}, {"date": "2023-11-17", "close": 10.99, "volume": 227479.0}, {"date": "2023-11-20", "close": 10.47, "volume": 158658.0}, {"date": "2023-11-21", "close": 10.24, "volume": 133960.0}, {"date": "2023-11-22", "close": 10.32, "volume": 154484.0}, {"date": "2023-11-24", "close": 10.54, "volume": 52949.0}, {"date": "2023-11-27", "close": 10.35, "volume": 275540.0}, {"date": "2023-11-28", "close": 9.69, "volume": 246722.0}, {"date": "2023-11-29", "close": 9.75, "volume": 255953.0}, {"date": "2023-11-30", "close": 9.59, "volume": 511466.0}, {"date": "2023-12-01", "close": 9.87, "volume": 495816.0}, {"date": "2023-12-04", "close": 11.24, "volume": 576432.0}, {"date": "2023-12-05", "close": 11.44, "volume": 315743.0}, {"date": "2023-12-06", "close": 11.44, "volume": 187447.0}, {"date": "2023-12-07", "close": 11.14, "volume": 193269.0}, {"date": "2023-12-08", "close": 11.08, "volume": 111115.0}, {"date": "2023-12-11", "close": 10.97, "volume": 205310.0}, {"date": "2023-12-12", "close": 11.23, "volume": 185072.0}, {"date": "2023-12-13", "close": 11.6, "volume": 554411.0}, {"date": "2023-12-14", "close": 11.58, "volume": 283391.0}, {"date": "2023-12-15", "close": 11.29, "volume": 457012.0}, {"date": "2023-12-18", "close": 11.3, "volume": 348800.0}, {"date": "2023-12-19", "close": 11.59, "volume": 318900.0}, {"date": "2023-12-20", "close": 11.44, "volume": 212136.0}, {"date": "2023-12-21", "close": 11.39, "volume": 173972.0}, {"date": "2023-12-22", "close": 11.21, "volume": 467433.0}, {"date": "2023-12-26", "close": 11.53, "volume": 126766.0}, {"date": "2023-12-27", "close": 11.64, "volume": 100249.0}, {"date": "2023-12-28", "close": 11.62, "volume": 75600.0}, {"date": "2023-12-29", "close": 11.58, "volume": 151577.0}, {"date": "2024-01-02", "close": 11.83, "volume": 136218.0}, {"date": "2024-01-03", "close": 11.6, "volume": 195059.0}, {"date": "2024-01-04", "close": 11.34, "volume": 124886.0}, {"date": "2024-01-05", "close": 11.3, "volume": 286416.0}, {"date": "2024-01-08", "close": 11.42, "volume": 123108.0}, {"date": "2024-01-09", "close": 11.25, "volume": 142835.0}, {"date": "2024-01-10", "close": 11.16, "volume": 116755.0}, {"date": "2024-01-11", "close": 10.92, "volume": 161155.0}, {"date": "2024-01-12", "close": 11.4, "volume": 162309.0}, {"date": "2024-01-16", "close": 11.4, "volume": 158537.0}, {"date": "2024-01-17", "close": 11.33, "volume": 187816.0}, {"date": "2024-01-18", "close": 11.33, "volume": 70913.0}, {"date": "2024-01-19", "close": 11.07, "volume": 67827.0}, {"date": "2024-01-22", "close": 11.18, "volume": 93758.0}, {"date": "2024-01-23", "close": 10.99, "volume": 53575.0}, {"date": "2024-01-24", "close": 10.99, "volume": 79271.0}, {"date": "2024-01-25", "close": 11.2, "volume": 72296.0}, {"date": "2024-01-26", "close": 11.66, "volume": 127686.0}, {"date": "2024-01-29", "close": 11.66, "volume": 110885.0}, {"date": "2024-01-30", "close": 11.27, "volume": 99286.0}, {"date": "2024-01-31", "close": 10.81, "volume": 140223.0}, {"date": "2024-02-01", "close": 10.94, "volume": 143217.0}, {"date": "2024-02-02", "close": 10.63, "volume": 104230.0}, {"date": "2024-02-05", "close": 10.72, "volume": 150979.0}, {"date": "2024-02-06", "close": 10.82, "volume": 149706.0}, {"date": "2024-02-07", "close": 10.67, "volume": 217822.0}, {"date": "2024-02-08", "close": 11.46, "volume": 398429.0}, {"date": "2024-02-09", "close": 11.57, "volume": 215506.0}, {"date": "2024-02-12", "close": 12.17, "volume": 194148.0}, {"date": "2024-02-13", "close": 11.33, "volume": 192440.0}, {"date": "2024-02-14", "close": 11.95, "volume": 155886.0}, {"date": "2024-02-15", "close": 12.16, "volume": 195237.0}, {"date": "2024-02-16", "close": 12.07, "volume": 191947.0}, {"date": "2024-02-20", "close": 12.22, "volume": 177203.0}, {"date": "2024-02-21", "close": 12.53, "volume": 165295.0}, {"date": "2024-02-22", "close": 12.84, "volume": 136963.0}, {"date": "2024-02-23", "close": 12.88, "volume": 115643.0}, {"date": "2024-02-26", "close": 13.16, "volume": 180535.0}, {"date": "2024-02-27", "close": 13.32, "volume": 147662.0}, {"date": "2024-02-28", "close": 12.89, "volume": 144255.0}, {"date": "2024-02-29", "close": 12.93, "volume": 144250.0}, {"date": "2024-03-01", "close": 13.39, "volume": 182808.0}, {"date": "2024-03-04", "close": 13.68, "volume": 187856.0}, {"date": "2024-03-05", "close": 13.23, "volume": 97933.0}, {"date": "2024-03-06", "close": 13.18, "volume": 112672.0}, {"date": "2024-03-07", "close": 12.91, "volume": 92248.0}, {"date": "2024-03-08", "close": 12.89, "volume": 84395.0}, {"date": "2024-03-11", "close": 12.61, "volume": 104440.0}, {"date": "2024-03-12", "close": 12.62, "volume": 97447.0}, {"date": "2024-03-13", "close": 12.73, "volume": 272884.0}, {"date": "2024-03-14", "close": 12.09, "volume": 236968.0}, {"date": "2024-03-15", "close": 12.34, "volume": 334958.0}, {"date": "2024-03-18", "close": 12.48, "volume": 234190.0}, {"date": "2024-03-19", "close": 12.45, "volume": 188301.0}, {"date": "2024-03-20", "close": 12.46, "volume": 98526.0}, {"date": "2024-03-21", "close": 12.28, "volume": 105441.0}, {"date": "2024-03-22", "close": 12.09, "volume": 92682.0}, {"date": "2024-03-25", "close": 12.55, "volume": 118460.0}, {"date": "2024-03-26", "close": 12.84, "volume": 138542.0}, {"date": "2024-03-27", "close": 13.06, "volume": 79869.0}, {"date": "2024-03-28", "close": 12.93, "volume": 158760.0}, {"date": "2024-04-01", "close": 12.61, "volume": 105335.0}, {"date": "2024-04-02", "close": 12.57, "volume": 97815.0}, {"date": "2024-04-03", "close": 12.93, "volume": 121051.0}, {"date": "2024-04-04", "close": 12.9, "volume": 116161.0}, {"date": "2024-04-05", "close": 12.81, "volume": 62792.0}, {"date": "2024-04-08", "close": 12.88, "volume": 52917.0}, {"date": "2024-04-09", "close": 13.12, "volume": 71433.0}, {"date": "2024-04-10", "close": 13.23, "volume": 203867.0}, {"date": "2024-04-11", "close": 13.09, "volume": 78952.0}, {"date": "2024-04-12", "close": 13.11, "volume": 120894.0}, {"date": "2024-04-15", "close": 13.21, "volume": 146143.0}, {"date": "2024-04-16", "close": 12.99, "volume": 139846.0}, {"date": "2024-04-17", "close": 12.87, "volume": 99784.0}, {"date": "2024-04-18", "close": 13.04, "volume": 78697.0}, {"date": "2024-04-19", "close": 13.3, "volume": 127524.0}, {"date": "2024-04-22", "close": 13.05, "volume": 92576.0}, {"date": "2024-04-23", "close": 13.61, "volume": 109686.0}, {"date": "2024-04-24", "close": 12.56, "volume": 111200.0}, {"date": "2024-04-25", "close": 12.44, "volume": 122344.0}, {"date": "2024-04-26", "close": 12.73, "volume": 76507.0}, {"date": "2024-04-29", "close": 16.78, "volume": 787001.0}, {"date": "2024-04-30", "close": 16.7, "volume": 447581.0}, {"date": "2024-05-01", "close": 16.35, "volume": 228493.0}, {"date": "2024-05-02", "close": 16.76, "volume": 142571.0}, {"date": "2024-05-03", "close": 17.07, "volume": 114274.0}, {"date": "2024-05-06", "close": 16.45, "volume": 182585.0}, {"date": "2024-05-07", "close": 16.77, "volume": 130727.0}, {"date": "2024-05-08", "close": 17.18, "volume": 130110.0}, {"date": "2024-05-09", "close": 17.7, "volume": 119663.0}, {"date": "2024-05-10", "close": 17.55, "volume": 127608.0}, {"date": "2024-05-13", "close": 18.11, "volume": 161917.0}, {"date": "2024-05-14", "close": 18.21, "volume": 178907.0}, {"date": "2024-05-15", "close": 18.25, "volume": 148299.0}, {"date": "2024-05-16", "close": 17.98, "volume": 101517.0}, {"date": "2024-05-17", "close": 18.4, "volume": 194317.0}, {"date": "2024-05-20", "close": 18.23, "volume": 108624.0}, {"date": "2024-05-21", "close": 18.37, "volume": 101730.0}, {"date": "2024-05-22", "close": 18.41, "volume": 88744.0}, {"date": "2024-05-23", "close": 18.46, "volume": 154717.0}, {"date": "2024-05-24", "close": 18.55, "volume": 84791.0}, {"date": "2024-05-28", "close": 18.04, "volume": 181946.0}, {"date": "2024-05-29", "close": 18.15, "volume": 94405.0}, {"date": "2024-05-30", "close": 17.8, "volume": 82591.0}, {"date": "2024-05-31", "close": 17.63, "volume": 128436.0}, {"date": "2024-06-03", "close": 17.93, "volume": 130701.0}, {"date": "2024-06-04", "close": 17.18, "volume": 87245.0}, {"date": "2024-06-05", "close": 17.3, "volume": 78268.0}, {"date": "2024-06-06", "close": 17.12, "volume": 80413.0}, {"date": "2024-06-07", "close": 17.16, "volume": 78693.0}, {"date": "2024-06-10", "close": 16.93, "volume": 152312.0}, {"date": "2024-06-11", "close": 16.75, "volume": 127209.0}, {"date": "2024-06-12", "close": 17.78, "volume": 209167.0}, {"date": "2024-06-13", "close": 17.78, "volume": 62182.0}, {"date": "2024-06-14", "close": 17.22, "volume": 67477.0}, {"date": "2024-06-17", "close": 17.23, "volume": 70461.0}, {"date": "2024-06-18", "close": 17.48, "volume": 71988.0}, {"date": "2024-06-20", "close": 17.74, "volume": 77875.0}, {"date": "2024-06-21", "close": 17.64, "volume": 312836.0}, {"date": "2024-06-24", "close": 17.41, "volume": 91579.0}, {"date": "2024-06-25", "close": 17.54, "volume": 72014.0}, {"date": "2024-06-26", "close": 17.47, "volume": 57912.0}, {"date": "2024-06-27", "close": 17.2, "volume": 65028.0}, {"date": "2024-06-28", "close": 16.77, "volume": 486543.0}, {"date": "2024-07-01", "close": 17.04, "volume": 133771.0}, {"date": "2024-07-02", "close": 16.7, "volume": 99468.0}, {"date": "2024-07-03", "close": 17.14, "volume": 123817.0}, {"date": "2024-07-05", "close": 16.85, "volume": 129002.0}, {"date": "2024-07-08", "close": 17.52, "volume": 98336.0}, {"date": "2024-07-09", "close": 17.14, "volume": 73687.0}, {"date": "2024-07-10", "close": 16.39, "volume": 130760.0}, {"date": "2024-07-11", "close": 17.5, "volume": 124394.0}, {"date": "2024-07-12", "close": 17.48, "volume": 82609.0}, {"date": "2024-07-15", "close": 17.6, "volume": 131639.0}, {"date": "2024-07-16", "close": 19.05, "volume": 161796.0}, {"date": "2024-07-17", "close": 19.02, "volume": 148372.0}, {"date": "2024-07-18", "close": 18.83, "volume": 123412.0}, {"date": "2024-07-19", "close": 18.64, "volume": 104786.0}, {"date": "2024-07-22", "close": 18.95, "volume": 78331.0}, {"date": "2024-07-23", "close": 18.92, "volume": 92576.0}, {"date": "2024-07-24", "close": 18.79, "volume": 76551.0}, {"date": "2024-07-25", "close": 18.83, "volume": 83615.0}, {"date": "2024-07-26", "close": 18.88, "volume": 108862.0}, {"date": "2024-07-29", "close": 18.42, "volume": 90943.0}, {"date": "2024-07-30", "close": 18.37, "volume": 471334.0}, {"date": "2024-07-31", "close": 18.88, "volume": 131407.0}, {"date": "2024-08-01", "close": 18.51, "volume": 169749.0}, {"date": "2024-08-02", "close": 17.74, "volume": 126270.0}, {"date": "2024-08-05", "close": 17.28, "volume": 116044.0}, {"date": "2024-08-06", "close": 17.27, "volume": 62228.0}, {"date": "2024-08-07", "close": 17.0, "volume": 62084.0}, {"date": "2024-08-08", "close": 17.46, "volume": 75671.0}, {"date": "2024-08-09", "close": 17.61, "volume": 63338.0}, {"date": "2024-08-12", "close": 17.29, "volume": 75217.0}, {"date": "2024-08-13", "close": 17.9, "volume": 93739.0}, {"date": "2024-08-14", "close": 17.39, "volume": 79559.0}, {"date": "2024-08-15", "close": 18.01, "volume": 71863.0}, {"date": "2024-08-16", "close": 18.05, "volume": 240653.0}, {"date": "2024-08-19", "close": 18.39, "volume": 169944.0}, {"date": "2024-08-20", "close": 18.07, "volume": 76912.0}, {"date": "2024-08-21", "close": 18.46, "volume": 203543.0}, {"date": "2024-08-22", "close": 19.01, "volume": 367102.0}, {"date": "2024-08-23", "close": 20.94, "volume": 435140.0}, {"date": "2024-08-26", "close": 21.14, "volume": 230091.0}, {"date": "2024-08-27", "close": 21.06, "volume": 282223.0}, {"date": "2024-08-28", "close": 20.81, "volume": 130558.0}, {"date": "2024-08-29", "close": 21.47, "volume": 277474.0}, {"date": "2024-08-30", "close": 21.0, "volume": 286970.0}, {"date": "2024-09-03", "close": 19.87, "volume": 236392.0}, {"date": "2024-09-04", "close": 19.65, "volume": 117767.0}, {"date": "2024-09-05", "close": 19.42, "volume": 186232.0}, {"date": "2024-09-06", "close": 19.46, "volume": 192897.0}, {"date": "2024-09-09", "close": 20.53, "volume": 230576.0}, {"date": "2024-09-10", "close": 20.88, "volume": 171145.0}, {"date": "2024-09-11", "close": 20.45, "volume": 184964.0}, {"date": "2024-09-12", "close": 21.21, "volume": 184819.0}, {"date": "2024-09-13", "close": 21.99, "volume": 169536.0}, {"date": "2024-09-16", "close": 21.53, "volume": 179955.0}, {"date": "2024-09-17", "close": 22.36, "volume": 168682.0}, {"date": "2024-09-18", "close": 22.15, "volume": 185610.0}, {"date": "2024-09-19", "close": 22.41, "volume": 172936.0}, {"date": "2024-09-20", "close": 22.28, "volume": 483024.0}, {"date": "2024-09-23", "close": 21.99, "volume": 193905.0}, {"date": "2024-09-24", "close": 22.04, "volume": 173941.0}, {"date": "2024-09-25", "close": 22.07, "volume": 192534.0}, {"date": "2024-09-26", "close": 22.1, "volume": 233691.0}, {"date": "2024-09-27", "close": 22.07, "volume": 236440.0}, {"date": "2024-09-30", "close": 22.52, "volume": 338648.0}, {"date": "2024-10-01", "close": 22.08, "volume": 205437.0}, {"date": "2024-10-02", "close": 21.76, "volume": 108520.0}, {"date": "2024-10-03", "close": 21.13, "volume": 107292.0}, {"date": "2024-10-04", "close": 21.31, "volume": 178266.0}, {"date": "2024-10-07", "close": 20.89, "volume": 148675.0}, {"date": "2024-10-08", "close": 22.01, "volume": 388437.0}, {"date": "2024-10-09", "close": 22.18, "volume": 255816.0}, {"date": "2024-10-10", "close": 22.89, "volume": 207983.0}, {"date": "2024-10-11", "close": 23.49, "volume": 216625.0}, {"date": "2024-10-14", "close": 24.29, "volume": 176959.0}, {"date": "2024-10-15", "close": 24.15, "volume": 144628.0}, {"date": "2024-10-16", "close": 24.84, "volume": 371131.0}, {"date": "2024-10-17", "close": 24.36, "volume": 155209.0}, {"date": "2024-10-18", "close": 24.07, "volume": 149646.0}, {"date": "2024-10-21", "close": 23.65, "volume": 145611.0}, {"date": "2024-10-22", "close": 24.18, "volume": 158228.0}, {"date": "2024-10-23", "close": 23.82, "volume": 124082.0}, {"date": "2024-10-24", "close": 23.41, "volume": 119532.0}, {"date": "2024-10-25", "close": 23.43, "volume": 101408.0}, {"date": "2024-10-28", "close": 23.6, "volume": 134695.0}, {"date": "2024-10-29", "close": 23.5, "volume": 73417.0}, {"date": "2024-10-30", "close": 23.7, "volume": 159763.0}, {"date": "2024-10-31", "close": 23.12, "volume": 95855.0}, {"date": "2024-11-01", "close": 23.18, "volume": 151435.0}, {"date": "2024-11-04", "close": 22.37, "volume": 126391.0}, {"date": "2024-11-05", "close": 22.85, "volume": 145106.0}, {"date": "2024-11-06", "close": 23.09, "volume": 205805.0}, {"date": "2024-11-07", "close": 23.5, "volume": 287685.0}, {"date": "2024-11-08", "close": 23.85, "volume": 203227.0}, {"date": "2024-11-11", "close": 25.55, "volume": 357276.0}, {"date": "2024-11-12", "close": 25.06, "volume": 314256.0}, {"date": "2024-11-13", "close": 25.27, "volume": 178015.0}, {"date": "2024-11-14", "close": 24.9, "volume": 217616.0}, {"date": "2024-11-15", "close": 24.46, "volume": 197045.0}, {"date": "2024-11-18", "close": 24.11, "volume": 229647.0}, {"date": "2024-11-19", "close": 23.75, "volume": 229090.0}, {"date": "2024-11-20", "close": 23.39, "volume": 228844.0}, {"date": "2024-11-21", "close": 23.76, "volume": 199666.0}, {"date": "2024-11-22", "close": 23.74, "volume": 132856.0}, {"date": "2024-11-25", "close": 24.14, "volume": 193234.0}, {"date": "2024-11-26", "close": 23.73, "volume": 156042.0}, {"date": "2024-11-27", "close": 23.59, "volume": 99234.0}, {"date": "2024-11-29", "close": 23.37, "volume": 81297.0}, {"date": "2024-12-02", "close": 23.54, "volume": 150160.0}, {"date": "2024-12-03", "close": 23.26, "volume": 141962.0}, {"date": "2024-12-04", "close": 23.63, "volume": 158486.0}, {"date": "2024-12-05", "close": 22.92, "volume": 121818.0}, {"date": "2024-12-06", "close": 23.21, "volume": 85607.0}, {"date": "2024-12-09", "close": 23.32, "volume": 130541.0}, {"date": "2024-12-10", "close": 23.11, "volume": 99502.0}, {"date": "2024-12-11", "close": 23.96, "volume": 222968.0}, {"date": "2024-12-12", "close": 23.88, "volume": 172616.0}, {"date": "2024-12-13", "close": 22.67, "volume": 128815.0}, {"date": "2024-12-16", "close": 22.64, "volume": 150690.0}, {"date": "2024-12-17", "close": 22.34, "volume": 171909.0}, {"date": "2024-12-18", "close": 21.27, "volume": 162460.0}, {"date": "2024-12-19", "close": 21.81, "volume": 277541.0}, {"date": "2024-12-20", "close": 21.69, "volume": 897111.0}, {"date": "2024-12-23", "close": 21.64, "volume": 94010.0}, {"date": "2024-12-24", "close": 21.64, "volume": 60041.0}, {"date": "2024-12-26", "close": 21.68, "volume": 160501.0}, {"date": "2024-12-27", "close": 21.05, "volume": 188651.0}, {"date": "2024-12-30", "close": 20.97, "volume": 143068.0}, {"date": "2024-12-31", "close": 21.0, "volume": 155624.0}, {"date": "2025-01-02", "close": 20.73, "volume": 120197.0}, {"date": "2025-01-03", "close": 20.52, "volume": 100725.0}, {"date": "2025-01-06", "close": 20.61, "volume": 172571.0}, {"date": "2025-01-07", "close": 20.68, "volume": 104129.0}, {"date": "2025-01-08", "close": 21.48, "volume": 398286.0}, {"date": "2025-01-10", "close": 20.05, "volume": 128810.0}, {"date": "2025-01-13", "close": 20.27, "volume": 99207.0}, {"date": "2025-01-14", "close": 20.28, "volume": 126914.0}, {"date": "2025-01-15", "close": 20.86, "volume": 107525.0}, {"date": "2025-01-16", "close": 20.93, "volume": 94696.0}, {"date": "2025-01-17", "close": 20.82, "volume": 74318.0}, {"date": "2025-01-21", "close": 21.51, "volume": 191848.0}, {"date": "2025-01-22", "close": 21.76, "volume": 201368.0}, {"date": "2025-01-23", "close": 21.87, "volume": 135849.0}, {"date": "2025-01-24", "close": 21.91, "volume": 177473.0}, {"date": "2025-01-27", "close": 22.29, "volume": 116657.0}, {"date": "2025-01-28", "close": 21.985, "volume": 183031.0}, {"date": "2025-01-29", "close": 21.9, "volume": 99351.0}, {"date": "2025-01-30", "close": 21.98, "volume": 79512.0}, {"date": "2025-01-31", "close": 21.81, "volume": 164917.0}, {"date": "2025-02-03", "close": 21.685, "volume": 135389.0}, {"date": "2025-02-04", "close": 22.02, "volume": 86454.0}, {"date": "2025-02-05", "close": 22.37, "volume": 149333.0}, {"date": "2025-02-06", "close": 24.58, "volume": 403982.0}, {"date": "2025-02-07", "close": 23.69, "volume": 330419.0}, {"date": "2025-02-10", "close": 26.22, "volume": 874194.0}, {"date": "2025-02-11", "close": 26.12, "volume": 438949.0}, {"date": "2025-02-12", "close": 24.6, "volume": 329036.0}, {"date": "2025-02-13", "close": 25.19, "volume": 221486.0}, {"date": "2025-02-14", "close": 25.77, "volume": 299813.0}, {"date": "2025-02-18", "close": 25.82, "volume": 349891.0}, {"date": "2025-02-19", "close": 24.17, "volume": 383776.0}, {"date": "2025-02-20", "close": 22.97, "volume": 381721.0}, {"date": "2025-02-21", "close": 22.5, "volume": 292816.0}, {"date": "2025-02-24", "close": 22.12, "volume": 348065.0}, {"date": "2025-02-25", "close": 22.1, "volume": 351339.0}, {"date": "2025-02-26", "close": 22.25, "volume": 237742.0}, {"date": "2025-02-27", "close": 22.11, "volume": 207747.0}, {"date": "2025-02-28", "close": 22.74, "volume": 400055.0}, {"date": "2025-03-03", "close": 24.52, "volume": 486197.0}, {"date": "2025-03-04", "close": 24.07, "volume": 421202.0}, {"date": "2025-03-05", "close": 23.51, "volume": 432975.0}, {"date": "2025-03-06", "close": 23.31, "volume": 382600.0}, {"date": "2025-03-07", "close": 23.64, "volume": 340008.0}, {"date": "2025-03-10", "close": 23.225, "volume": 367952.0}, {"date": "2025-03-11", "close": 22.45, "volume": 398304.0}, {"date": "2025-03-12", "close": 22.06, "volume": 217186.0}, {"date": "2025-03-13", "close": 20.49, "volume": 288317.0}, {"date": "2025-03-14", "close": 21.25, "volume": 335608.0}, {"date": "2025-03-17", "close": 21.85, "volume": 189087.0}, {"date": "2025-03-18", "close": 21.62, "volume": 148577.0}, {"date": "2025-03-19", "close": 22.28, "volume": 208669.0}, {"date": "2025-03-20", "close": 21.81, "volume": 134202.0}, {"date": "2025-03-21", "close": 21.9, "volume": 315267.0}, {"date": "2025-03-24", "close": 22.06, "volume": 159138.0}, {"date": "2025-03-25", "close": 21.51, "volume": 178994.0}, {"date": "2025-03-26", "close": 21.64, "volume": 153016.0}, {"date": "2025-03-27", "close": 21.68, "volume": 298396.0}, {"date": "2025-03-28", "close": 21.46, "volume": 162159.0}, {"date": "2025-03-31", "close": 21.36, "volume": 287605.0}, {"date": "2025-04-01", "close": 21.97, "volume": 272577.0}, {"date": "2025-04-02", "close": 21.9, "volume": 142343.0}, {"date": "2025-04-03", "close": 20.22, "volume": 246060.0}, {"date": "2025-04-04", "close": 19.19, "volume": 288935.0}, {"date": "2025-04-07", "close": 18.66, "volume": 276494.0}, {"date": "2025-04-08", "close": 17.88, "volume": 197411.0}, {"date": "2025-04-09", "close": 19.06, "volume": 304031.0}, {"date": "2025-04-10", "close": 17.72, "volume": 241679.0}, {"date": "2025-04-11", "close": 17.5, "volume": 251349.0}, {"date": "2025-04-14", "close": 17.91, "volume": 206888.0}, {"date": "2025-04-15", "close": 16.81, "volume": 222101.0}, {"date": "2025-04-16", "close": 16.83, "volume": 228245.0}, {"date": "2025-04-17", "close": 17.29, "volume": 241189.0}, {"date": "2025-04-21", "close": 16.53, "volume": 322085.0}, {"date": "2025-04-22", "close": 17.04, "volume": 121890.0}, {"date": "2025-04-23", "close": 17.2, "volume": 130793.0}, {"date": "2025-04-24", "close": 18.02, "volume": 170430.0}, {"date": "2025-04-25", "close": 17.99, "volume": 148311.0}, {"date": "2025-04-28", "close": 18.43, "volume": 142699.0}, {"date": "2025-04-29", "close": 18.88, "volume": 142440.0}, {"date": "2025-04-30", "close": 18.61, "volume": 171319.0}, {"date": "2025-05-01", "close": 18.6, "volume": 154510.0}, {"date": "2025-05-02", "close": 19.48, "volume": 208384.0}, {"date": "2025-05-05", "close": 19.53, "volume": 251228.0}, {"date": "2025-05-06", "close": 19.04, "volume": 314777.0}, {"date": "2025-05-07", "close": 19.39, "volume": 293460.0}, {"date": "2025-05-08", "close": 22.25, "volume": 670138.0}, {"date": "2025-05-09", "close": 22.47, "volume": 317954.0}, {"date": "2025-05-12", "close": 24.5, "volume": 250068.0}, {"date": "2025-05-13", "close": 24.6, "volume": 343720.0}, {"date": "2025-05-14", "close": 23.36, "volume": 291513.0}, {"date": "2025-05-15", "close": 23.83, "volume": 260324.0}, {"date": "2025-05-16", "close": 24.0, "volume": 306154.0}, {"date": "2025-05-19", "close": 24.13, "volume": 215722.0}, {"date": "2025-05-20", "close": 24.09, "volume": 387821.0}, {"date": "2025-05-21", "close": 23.25, "volume": 164187.0}, {"date": "2025-05-22", "close": 23.02, "volume": 185154.0}, {"date": "2025-05-23", "close": 23.24, "volume": 135439.0}, {"date": "2025-05-27", "close": 24.46, "volume": 318726.0}, {"date": "2025-05-28", "close": 24.5, "volume": 298692.0}, {"date": "2025-05-29", "close": 24.66, "volume": 287569.0}, {"date": "2025-05-30", "close": 24.42, "volume": 267856.0}, {"date": "2025-06-02", "close": 24.58, "volume": 334738.0}, {"date": "2025-06-03", "close": 24.32, "volume": 245008.0}, {"date": "2025-06-04", "close": 23.97, "volume": 150011.0}, {"date": "2025-06-05", "close": 23.89, "volume": 199585.0}, {"date": "2025-06-06", "close": 24.08, "volume": 138802.0}, {"date": "2025-06-09", "close": 24.23, "volume": 266152.0}, {"date": "2025-06-10", "close": 24.34, "volume": 137356.0}, {"date": "2025-06-11", "close": 24.39, "volume": 112409.0}, {"date": "2025-06-12", "close": 24.51, "volume": 174465.0}, {"date": "2025-06-13", "close": 23.93, "volume": 152026.0}, {"date": "2025-06-16", "close": 24.71, "volume": 355400.0}, {"date": "2025-06-17", "close": 24.45, "volume": 275477.0}, {"date": "2025-06-18", "close": 23.96, "volume": 215002.0}, {"date": "2025-06-20", "close": 23.88, "volume": 247450.0}, {"date": "2025-06-23", "close": 24.46, "volume": 182782.0}, {"date": "2025-06-24", "close": 24.77, "volume": 143220.0}, {"date": "2025-06-25", "close": 24.75, "volume": 282600.0}, {"date": "2025-06-26", "close": 25.12, "volume": 248086.0}, {"date": "2025-06-27", "close": 25.66, "volume": 741659.0}, {"date": "2025-06-30", "close": 25.54, "volume": 361292.0}, {"date": "2025-07-01", "close": 26.62, "volume": 271863.0}, {"date": "2025-07-02", "close": 27.94, "volume": 384088.0}, {"date": "2025-07-03", "close": 28.0, "volume": 322712.0}, {"date": "2025-07-07", "close": 29.9, "volume": 557578.0}, {"date": "2025-07-08", "close": 30.12, "volume": 514893.0}, {"date": "2025-07-09", "close": 31.39, "volume": 469142.0}, {"date": "2025-07-10", "close": 31.14, "volume": 382115.0}, {"date": "2025-07-11", "close": 30.8, "volume": 330261.0}, {"date": "2025-07-14", "close": 31.54, "volume": 335761.0}, {"date": "2025-07-15", "close": 30.56, "volume": 295845.0}, {"date": "2025-07-16", "close": 30.54, "volume": 262614.0}, {"date": "2025-07-17", "close": 29.73, "volume": 371328.0}, {"date": "2025-07-18", "close": 29.41, "volume": 353027.0}, {"date": "2025-07-21", "close": 29.14, "volume": 310971.0}, {"date": "2025-07-22", "close": 29.23, "volume": 221477.0}, {"date": "2025-07-23", "close": 29.79, "volume": 304610.0}, {"date": "2025-07-24", "close": 29.44, "volume": 279127.0}, {"date": "2025-07-25", "close": 29.18, "volume": 199505.0}, {"date": "2025-07-28", "close": 28.92, "volume": 196905.0}, {"date": "2025-07-29", "close": 28.01, "volume": 243622.0}, {"date": "2025-07-30", "close": 27.92, "volume": 199346.0}, {"date": "2025-07-31", "close": 26.5, "volume": 240941.0}, {"date": "2025-08-01", "close": 26.11, "volume": 356504.0}, {"date": "2025-08-04", "close": 27.14, "volume": 199702.0}, {"date": "2025-08-05", "close": 26.59, "volume": 209911.0}, {"date": "2025-08-06", "close": 26.49, "volume": 164715.0}, {"date": "2025-08-07", "close": 27.33, "volume": 218939.0}, {"date": "2025-08-08", "close": 28.1, "volume": 241993.0}, {"date": "2025-08-11", "close": 28.55, "volume": 327570.0}, {"date": "2025-08-12", "close": 29.68, "volume": 345457.0}, {"date": "2025-08-13", "close": 30.96, "volume": 341515.0}, {"date": "2025-08-14", "close": 30.57, "volume": 195044.0}, {"date": "2025-08-15", "close": 30.67, "volume": 316304.0}, {"date": "2025-08-18", "close": 31.25, "volume": 266102.0}, {"date": "2025-08-19", "close": 31.85, "volume": 244804.0}, {"date": "2025-08-20", "close": 31.14, "volume": 253093.0}, {"date": "2025-08-21", "close": 31.55, "volume": 276888.0}, {"date": "2025-08-22", "close": 32.46, "volume": 194402.0}, {"date": "2025-08-25", "close": 31.94, "volume": 205444.0}, {"date": "2025-08-26", "close": 32.64, "volume": 338489.0}, {"date": "2025-08-27", "close": 32.2, "volume": 423236.0}, {"date": "2025-08-28", "close": 38.46, "volume": 1069914.0}, {"date": "2025-08-29", "close": 37.07, "volume": 645152.0}, {"date": "2025-09-02", "close": 36.685, "volume": 736270.0}, {"date": "2025-09-03", "close": 38.195, "volume": 510214.0}, {"date": "2025-09-04", "close": 39.07, "volume": 415040.0}, {"date": "2025-09-05", "close": 39.45, "volume": 480721.0}, {"date": "2025-09-08", "close": 39.43, "volume": 297572.0}, {"date": "2025-09-09", "close": 41.23, "volume": 399914.0}, {"date": "2025-09-10", "close": 41.18, "volume": 423722.0}, {"date": "2025-09-11", "close": 41.19, "volume": 287049.0}, {"date": "2025-09-12", "close": 39.62, "volume": 239997.0}, {"date": "2025-09-15", "close": 39.53, "volume": 365189.0}, {"date": "2025-09-16", "close": 39.01, "volume": 203056.0}, {"date": "2025-09-17", "close": 38.58, "volume": 161284.0}, {"date": "2025-09-18", "close": 40.54, "volume": 451797.0}, {"date": "2025-09-19", "close": 39.86, "volume": 554817.0}, {"date": "2025-09-22", "close": 38.4, "volume": 281913.0}, {"date": "2025-09-23", "close": 38.42, "volume": 212117.0}, {"date": "2025-09-24", "close": 38.25, "volume": 203192.0}, {"date": "2025-09-25", "close": 38.04, "volume": 258868.0}, {"date": "2025-09-26", "close": 38.81, "volume": 193290.0}, {"date": "2025-09-29", "close": 39.15, "volume": 230274.0}, {"date": "2025-09-30", "close": 40.46, "volume": 425730.0}, {"date": "2025-10-01", "close": 40.8, "volume": 333533.0}, {"date": "2025-10-02", "close": 39.01, "volume": 247983.0}, {"date": "2025-10-03", "close": 38.32, "volume": 308899.0}, {"date": "2025-10-06", "close": 37.79, "volume": 253907.0}, {"date": "2025-10-07", "close": 37.62, "volume": 212640.0}, {"date": "2025-10-08", "close": 37.11, "volume": 260093.0}, {"date": "2025-10-09", "close": 37.17, "volume": 176679.0}, {"date": "2025-10-10", "close": 36.39, "volume": 193429.0}, {"date": "2025-10-13", "close": 36.58, "volume": 143704.0}, {"date": "2025-10-14", "close": 37.64, "volume": 188398.0}, {"date": "2025-10-15", "close": 39.14, "volume": 229862.0}, {"date": "2025-10-16", "close": 38.57, "volume": 155907.0}, {"date": "2025-10-17", "close": 39.72, "volume": 196830.0}, {"date": "2025-10-20", "close": 40.62, "volume": 235513.0}, {"date": "2025-10-21", "close": 41.45, "volume": 362621.0}, {"date": "2025-10-22", "close": 40.19, "volume": 359754.0}, {"date": "2025-10-23", "close": 41.05, "volume": 208684.0}, {"date": "2025-10-24", "close": 42.33, "volume": 296252.0}, {"date": "2025-10-27", "close": 41.7, "volume": 241498.0}, {"date": "2025-10-28", "close": 41.68, "volume": 159306.0}, {"date": "2025-10-29", "close": 41.19, "volume": 226513.0}, {"date": "2025-10-30", "close": 41.86, "volume": 218552.0}, {"date": "2025-10-31", "close": 42.06, "volume": 392916.0}, {"date": "2025-11-03", "close": 43.37, "volume": 528617.0}, {"date": "2025-11-04", "close": 42.11, "volume": 443375.0}, {"date": "2025-11-05", "close": 41.15, "volume": 406532.0}, {"date": "2025-11-06", "close": 43.04, "volume": 411385.0}, {"date": "2025-11-07", "close": 43.76, "volume": 380619.0}, {"date": "2025-11-10", "close": 45.83, "volume": 462966.0}, {"date": "2025-11-11", "close": 45.33, "volume": 319156.0}, {"date": "2025-11-12", "close": 45.32, "volume": 247056.0}, {"date": "2025-11-13", "close": 44.7, "volume": 297656.0}, {"date": "2025-11-14", "close": 45.1, "volume": 306168.0}, {"date": "2025-11-17", "close": 45.06, "volume": 393540.0}, {"date": "2025-11-18", "close": 43.38, "volume": 514457.0}, {"date": "2025-11-19", "close": 41.38, "volume": 381703.0}, {"date": "2025-11-20", "close": 40.81, "volume": 341318.0}, {"date": "2025-11-21", "close": 41.63, "volume": 271673.0}, {"date": "2025-11-24", "close": 43.08, "volume": 264364.0}, {"date": "2025-11-25", "close": 44.33, "volume": 258852.0}, {"date": "2025-11-26", "close": 43.23, "volume": 259090.0}, {"date": "2025-11-28", "close": 41.88, "volume": 124385.0}, {"date": "2025-12-01", "close": 40.76, "volume": 414299.0}, {"date": "2025-12-02", "close": 40.68, "volume": 316864.0}, {"date": "2025-12-03", "close": 41.39, "volume": 238478.0}, {"date": "2025-12-04", "close": 40.77, "volume": 256924.0}, {"date": "2025-12-05", "close": 39.16, "volume": 289243.0}, {"date": "2025-12-08", "close": 40.08, "volume": 278799.0}, {"date": "2025-12-09", "close": 38.28, "volume": 336856.0}, {"date": "2025-12-10", "close": 39.87, "volume": 282967.0}, {"date": "2025-12-11", "close": 40.76, "volume": 294747.0}, {"date": "2025-12-12", "close": 40.15, "volume": 226341.0}, {"date": "2025-12-15", "close": 40.67, "volume": 175791.0}, {"date": "2025-12-16", "close": 40.4, "volume": 193359.0}, {"date": "2025-12-17", "close": 40.6, "volume": 260369.0}, {"date": "2025-12-18", "close": 40.41, "volume": 289925.0}, {"date": "2025-12-19", "close": 37.25, "volume": 831686.0}, {"date": "2025-12-22", "close": 37.83, "volume": 339819.0}, {"date": "2025-12-23", "close": 37.39, "volume": 224630.0}, {"date": "2025-12-24", "close": 37.74, "volume": 131609.0}, {"date": "2025-12-26", "close": 38.17, "volume": 155588.0}, {"date": "2025-12-29", "close": 37.73, "volume": 211002.0}, {"date": "2025-12-30", "close": 37.51, "volume": 247653.0}, {"date": "2025-12-31", "close": 37.36, "volume": 282159.0}, {"date": "2026-01-02", "close": 37.3, "volume": 178746.0}, {"date": "2026-01-05", "close": 38.37, "volume": 218675.0}, {"date": "2026-01-06", "close": 39.54, "volume": 208391.0}, {"date": "2026-01-07", "close": 39.43, "volume": 223438.0}, {"date": "2026-01-08", "close": 39.72, "volume": 153681.0}, {"date": "2026-01-09", "close": 39.44, "volume": 163725.0}, {"date": "2026-01-12", "close": 39.83, "volume": 270553.0}, {"date": "2026-01-13", "close": 40.46, "volume": 159243.0}, {"date": "2026-01-14", "close": 39.87, "volume": 194182.0}, {"date": "2026-01-15", "close": 40.06, "volume": 176998.0}, {"date": "2026-01-16", "close": 41.07, "volume": 218929.0}, {"date": "2026-01-20", "close": 41.08, "volume": 165333.0}, {"date": "2026-01-21", "close": 41.95, "volume": 220110.0}, {"date": "2026-01-22", "close": 41.61, "volume": 212999.0}, {"date": "2026-01-23", "close": 39.01, "volume": 297573.0}, {"date": "2026-01-26", "close": 39.48, "volume": 145020.0}, {"date": "2026-01-27", "close": 39.52, "volume": 109316.0}, {"date": "2026-01-28", "close": 38.8, "volume": 157698.0}, {"date": "2026-01-29", "close": 39.89, "volume": 174280.0}, {"date": "2026-01-30", "close": 40.15, "volume": 170131.0}, {"date": "2026-02-02", "close": 41.91, "volume": 217184.0}, {"date": "2026-02-03", "close": 41.31, "volume": 361272.0}, {"date": "2026-02-04", "close": 41.0, "volume": 336206.0}, {"date": "2026-02-05", "close": 50.0, "volume": 982256.0}, {"date": "2026-02-06", "close": 53.07, "volume": 646773.0}, {"date": "2026-02-09", "close": 51.85, "volume": 373562.0}, {"date": "2026-02-10", "close": 51.74, "volume": 345718.0}, {"date": "2026-02-11", "close": 51.52, "volume": 353451.0}, {"date": "2026-02-12", "close": 51.265, "volume": 256796.0}, {"date": "2026-02-13", "close": 52.26, "volume": 246765.0}, {"date": "2026-02-17", "close": 52.29, "volume": 251441.0}, {"date": "2026-02-18", "close": 51.08, "volume": 285202.0}, {"date": "2026-02-19", "close": 51.85, "volume": 219161.0}, {"date": "2026-02-20", "close": 52.8, "volume": 214698.0}, {"date": "2026-02-23", "close": 51.52, "volume": 304873.0}, {"date": "2026-02-24", "close": 51.46, "volume": 209608.0}, {"date": "2026-02-25", "close": 53.1, "volume": 155575.0}, {"date": "2026-02-26", "close": 54.7, "volume": 307504.0}, {"date": "2026-02-27", "close": 54.59, "volume": 214157.0}, {"date": "2026-03-02", "close": 54.54, "volume": 314482.0}, {"date": "2026-03-03", "close": 52.27, "volume": 212656.0}, {"date": "2026-03-04", "close": 51.89, "volume": 166562.0}, {"date": "2026-03-05", "close": 49.59, "volume": 337641.0}, {"date": "2026-03-06", "close": 47.92, "volume": 209995.0}, {"date": "2026-03-09", "close": 48.78, "volume": 334333.0}, {"date": "2026-03-10", "close": 50.43, "volume": 295071.0}, {"date": "2026-03-11", "close": 50.07, "volume": 261677.0}, {"date": "2026-03-12", "close": 49.0, "volume": 213606.0}, {"date": "2026-03-13", "close": 49.47, "volume": 226509.0}, {"date": "2026-03-16", "close": 51.17, "volume": 254845.0}, {"date": "2026-03-17", "close": 52.51, "volume": 345013.0}, {"date": "2026-03-18", "close": 52.23, "volume": 311850.0}, {"date": "2026-03-19", "close": 52.38, "volume": 351017.0}, {"date": "2026-03-20", "close": 50.76, "volume": 503482.0}, {"date": "2026-03-23", "close": 53.8, "volume": 372085.0}, {"date": "2026-03-24", "close": 55.48, "volume": 322347.0}, {"date": "2026-03-25", "close": 57.01, "volume": 480991.0}, {"date": "2026-03-26", "close": 55.82, "volume": 391433.0}, {"date": "2026-03-27", "close": 53.88, "volume": 373837.0}, {"date": "2026-03-30", "close": 53.35, "volume": 231127.0}, {"date": "2026-03-31", "close": 55.31, "volume": 322447.0}, {"date": "2026-04-01", "close": 54.76, "volume": 377366.0}, {"date": "2026-04-02", "close": 55.52, "volume": 246520.0}, {"date": "2026-04-06", "close": 54.94, "volume": 200371.0}, {"date": "2026-04-07", "close": 55.66, "volume": 234262.0}, {"date": "2026-04-08", "close": 58.66, "volume": 387116.0}, {"date": "2026-04-09", "close": 59.09, "volume": 216287.0}, {"date": "2026-04-10", "close": 57.89, "volume": 241635.0}, {"date": "2026-04-13", "close": 59.58, "volume": 329400.0}, {"date": "2026-04-14", "close": 59.02, "volume": 231878.0}, {"date": "2026-04-15", "close": 55.01, "volume": 410831.0}, {"date": "2026-04-16", "close": 53.88, "volume": 281231.0}, {"date": "2026-04-17", "close": 57.07, "volume": 175599.0}, {"date": "2026-04-20", "close": 56.51, "volume": 142747.0}, {"date": "2026-04-21", "close": 54.09, "volume": 201023.0}, {"date": "2026-04-22", "close": 53.97, "volume": 165734.0}, {"date": "2026-04-23", "close": 54.69, "volume": 158652.0}, {"date": "2026-04-24", "close": 55.16, "volume": 208295.0}, {"date": "2026-04-27", "close": 56.14, "volume": 122608.0}, {"date": "2026-04-28", "close": 54.29, "volume": 508794.0}, {"date": "2026-04-29", "close": 52.5, "volume": 371275.0}, {"date": "2026-04-30", "close": 53.18, "volume": 295999.0}, {"date": "2026-05-01", "close": 54.89, "volume": 333855.0}, {"date": "2026-05-04", "close": 54.68, "volume": 238471.0}, {"date": "2026-05-05", "close": 56.24, "volume": 185401.0}, {"date": "2026-05-06", "close": 58.5, "volume": 301867.0}, {"date": "2026-05-07", "close": 43.16, "volume": 1573110.0}, {"date": "2026-05-08", "close": 40.0, "volume": 976148.0}, {"date": "2026-05-11", "close": 36.32, "volume": 991419.0}, {"date": "2026-05-12", "close": 36.58, "volume": 471019.0}, {"date": "2026-05-13", "close": 35.26, "volume": 426571.0}, {"date": "2026-05-14", "close": 36.15, "volume": 545034.0}, {"date": "2026-05-15", "close": 34.37, "volume": 475689.0}, {"date": "2026-05-18", "close": 34.18, "volume": 410541.0}, {"date": "2026-05-19", "close": 33.9, "volume": 317585.0}, {"date": "2026-05-20", "close": 33.81, "volume": 485018.0}, {"date": "2026-05-21", "close": 33.46, "volume": 342956.0}, {"date": "2026-05-22", "close": 33.26, "volume": 252830.0}, {"date": "2026-05-26", "close": 33.68, "volume": 322342.0}, {"date": "2026-05-27", "close": 32.89, "volume": 390421.0}, {"date": "2026-05-28", "close": 31.83, "volume": 395942.0}, {"date": "2026-05-29", "close": 30.79, "volume": 339127.0}, {"date": "2026-06-01", "close": 29.87, "volume": 478258.0}, {"date": "2026-06-02", "close": 28.52, "volume": 356604.0}, {"date": "2026-06-03", "close": 31.79, "volume": 635817.0}, {"date": "2026-06-04", "close": 33.04, "volume": 704540.0}, {"date": "2026-06-05", "close": 32.43, "volume": 271521.0}, {"date": "2026-06-08", "close": 31.76, "volume": 267769.0}, {"date": "2026-06-09", "close": 32.65, "volume": 208009.0}, {"date": "2026-06-10", "close": 31.18, "volume": 356289.0}, {"date": "2026-06-11", "close": 31.26, "volume": 262703.0}, {"date": "2026-06-12", "close": 31.53, "volume": 182975.0}, {"date": "2026-06-15", "close": 32.28, "volume": 231128.0}, {"date": "2026-06-16", "close": 31.87, "volume": 200512.0}, {"date": "2026-06-17", "close": 30.84, "volume": 238061.0}, {"date": "2026-06-18", "close": 31.85, "volume": 439871.0}, {"date": "2026-06-22", "close": 31.07, "volume": 250139.0}, {"date": "2026-06-23", "close": 30.53, "volume": 198259.0}, {"date": "2026-06-24", "close": 31.36, "volume": 207022.0}, {"date": "2026-06-25", "close": 31.83, "volume": 138769.0}, {"date": "2026-06-26", "close": 31.69, "volume": 537204.0}, {"date": "2026-06-29", "close": 31.81, "volume": 389943.0}, {"date": "2026-06-30", "close": 31.4, "volume": 295250.0}, {"date": "2026-07-01", "close": 32.1, "volume": 420145.0}, {"date": "2026-07-02", "close": 33.26, "volume": 298930.0}, {"date": "2026-07-06", "close": 34.13, "volume": 294058.0}, {"date": "2026-07-07", "close": 33.12, "volume": 224996.0}, {"date": "2026-07-08", "close": 32.44, "volume": 291590.0}, {"date": "2026-07-09", "close": 32.38, "volume": 172773.0}, {"date": "2026-07-10", "close": 32.07, "volume": 525577.0}, {"date": "2026-07-13", "close": 33.0, "volume": 498170.0}, {"date": "2026-07-14", "close": 33.04, "volume": 230470.0}, {"date": "2026-07-15", "close": 33.74, "volume": 288665.0}, {"date": "2026-07-16", "close": 34.52, "volume": 320279.0}, {"date": "2026-07-17", "close": 33.31, "volume": 241103.0}, {"date": "2026-07-20", "close": 33.05, "volume": 214568.0}, {"date": "2026-07-21", "close": 33.86, "volume": 179458.0}, {"date": "2026-07-22", "close": 33.81, "volume": 158831.0}, {"date": "2026-07-23", "close": 34.04, "volume": 162048.0}, {"date": "2026-07-24", "close": 34.035, "volume": 137276.0}], "refreshing": true}