{"ticker": "PBT", "overview": {"name": "Permian Basin Royalty Trust Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PBT", "has_prices": true, "as_of": "2026-07-24", "last": 29.23, "prev_close": 29.25, "change": -0.019999999999999574, "change_pct": -0.0006837606837606692, "session_volume": 58171.0, "vwap_5": 29.04739033761482, "vwap_20": 26.908297042774553, "vwap_60": 26.987229177813298, "vwap_250": 21.172669079032985, "high_52w": 31.01, "low_52w": 16.53, "avg_volume_20": 79380.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-083008", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Permian Basin Royalty Trust", "who_key": "PERMIAN BASIN ROYALTY TRUST", "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": null, "country": "", "headline": "PERMIAN BASIN ROYALTY TRUST moves to a 13.3% activist stake in PBT", "source_url": "https://www.sec.gov/Archives/edgar/data/319654/0001213900-26-083008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-28", "mins": 140625}, {"id": "13DG-0001104659-26-063048", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Permian Basin Royalty Trust", "who_key": "PERMIAN BASIN ROYALTY TRUST", "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": null, "country": "", "headline": "PERMIAN BASIN ROYALTY TRUST moves to a 13.3% activist stake in PBT", "source_url": "https://www.sec.gov/Archives/edgar/data/319654/0001104659-26-063048-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-17", "mins": 244305}, {"id": "13DG-0001056823-26-000012", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT 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": null, "country": "", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in PBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000012-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-083008", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Permian Basin Royalty Trust", "who_key": "PERMIAN BASIN ROYALTY TRUST", "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": null, "country": "", "headline": "PERMIAN BASIN ROYALTY TRUST moves to a 13.3% activist stake in PBT", "source_url": "https://www.sec.gov/Archives/edgar/data/319654/0001213900-26-083008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-28", "mins": 140625}, {"id": "13DG-0001104659-26-063048", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Permian Basin Royalty Trust", "who_key": "PERMIAN BASIN ROYALTY TRUST", "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": null, "country": "", "headline": "PERMIAN BASIN ROYALTY TRUST moves to a 13.3% activist stake in PBT", "source_url": "https://www.sec.gov/Archives/edgar/data/319654/0001104659-26-063048-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-17", "mins": 244305}, {"id": "13DG-0001056823-26-000012", "src": "13DG", "ticker": "PBT", "cik": "319654", "company": "PERMIAN BASIN ROYALTY TRUST", "company_raw": "PERMIAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT 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": null, "country": "", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in PBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000012-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Permian Basin Royalty Trust Common Stock", "new_value": "PERMIAN BASIN ROYALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000319654", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000319654", "applied": 1, "detected_at": "2026-10-26T18:53:25.863515"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.3, "volume": 44452.0}, {"date": "2021-07-28", "close": 5.48, "volume": 173844.0}, {"date": "2021-07-29", "close": 5.55, "volume": 94295.0}, {"date": "2021-07-30", "close": 5.4, "volume": 76698.0}, {"date": "2021-08-02", "close": 5.29, "volume": 105266.0}, {"date": "2021-08-03", "close": 5.35, "volume": 234858.0}, {"date": "2021-08-04", "close": 5.18, "volume": 46842.0}, {"date": "2021-08-05", "close": 5.2538, "volume": 98584.0}, {"date": "2021-08-06", "close": 5.25, "volume": 29335.0}, {"date": "2021-08-09", "close": 5.18, "volume": 48100.0}, {"date": "2021-08-10", "close": 5.19, "volume": 47543.0}, {"date": "2021-08-11", "close": 5.4, "volume": 127831.0}, {"date": "2021-08-12", "close": 5.38, "volume": 32418.0}, {"date": "2021-08-13", "close": 5.32, "volume": 90487.0}, {"date": "2021-08-16", "close": 5.259, "volume": 46361.0}, {"date": "2021-08-17", "close": 5.22, "volume": 70397.0}, {"date": "2021-08-18", "close": 5.11, "volume": 80046.0}, {"date": "2021-08-19", "close": 5.29, "volume": 215504.0}, {"date": "2021-08-20", "close": 5.27, "volume": 45105.0}, {"date": "2021-08-23", "close": 5.24, "volume": 42069.0}, {"date": "2021-08-24", "close": 5.35, "volume": 78943.0}, {"date": "2021-08-25", "close": 5.27, "volume": 13954.0}, {"date": "2021-08-26", "close": 5.19, "volume": 21180.0}, {"date": "2021-08-27", "close": 5.32, "volume": 20786.0}, {"date": "2021-08-30", "close": 5.26, "volume": 40790.0}, {"date": "2021-08-31", "close": 5.23, "volume": 60960.0}, {"date": "2021-09-01", "close": 5.25, "volume": 21168.0}, {"date": "2021-09-02", "close": 5.36, "volume": 35901.0}, {"date": "2021-09-03", "close": 5.36, "volume": 35467.0}, {"date": "2021-09-07", "close": 5.3, "volume": 44009.0}, {"date": "2021-09-08", "close": 5.1736, "volume": 41027.0}, {"date": "2021-09-09", "close": 5.28, "volume": 26256.0}, {"date": "2021-09-10", "close": 5.25, "volume": 32820.0}, {"date": "2021-09-13", "close": 5.25, "volume": 32785.0}, {"date": "2021-09-14", "close": 5.19, "volume": 46154.0}, {"date": "2021-09-15", "close": 5.29, "volume": 71738.0}, {"date": "2021-09-16", "close": 5.35, "volume": 84082.0}, {"date": "2021-09-17", "close": 5.29, "volume": 27813.0}, {"date": "2021-09-20", "close": 5.27, "volume": 104590.0}, {"date": "2021-09-21", "close": 5.26, "volume": 35539.0}, {"date": "2021-09-22", "close": 5.32, "volume": 42404.0}, {"date": "2021-09-23", "close": 5.39, "volume": 92428.0}, {"date": "2021-09-24", "close": 5.36, "volume": 62420.0}, {"date": "2021-09-27", "close": 5.45, "volume": 94823.0}, {"date": "2021-09-28", "close": 5.55, "volume": 137487.0}, {"date": "2021-09-29", "close": 5.6, "volume": 128130.0}, {"date": "2021-09-30", "close": 5.73, "volume": 204701.0}, {"date": "2021-10-01", "close": 5.92, "volume": 143327.0}, {"date": "2021-10-04", "close": 6.2, "volume": 156175.0}, {"date": "2021-10-05", "close": 6.39, "volume": 113322.0}, {"date": "2021-10-06", "close": 6.24, "volume": 49976.0}, {"date": "2021-10-07", "close": 6.18, "volume": 108171.0}, {"date": "2021-10-08", "close": 6.29, "volume": 82390.0}, {"date": "2021-10-11", "close": 6.2, "volume": 48420.0}, {"date": "2021-10-12", "close": 6.08, "volume": 48083.0}, {"date": "2021-10-13", "close": 6.2, "volume": 23236.0}, {"date": "2021-10-14", "close": 6.2, "volume": 59181.0}, {"date": "2021-10-15", "close": 6.22, "volume": 40884.0}, {"date": "2021-10-18", "close": 6.43, "volume": 139735.0}, {"date": "2021-10-19", "close": 7.16, "volume": 552234.0}, {"date": "2021-10-20", "close": 8.2, "volume": 1424513.0}, {"date": "2021-10-21", "close": 8.5, "volume": 636844.0}, {"date": "2021-10-22", "close": 8.44, "volume": 385519.0}, {"date": "2021-10-25", "close": 8.14, "volume": 191139.0}, {"date": "2021-10-26", "close": 7.8, "volume": 246714.0}, {"date": "2021-10-27", "close": 7.76, "volume": 100473.0}, {"date": "2021-10-28", "close": 8.02, "volume": 97384.0}, {"date": "2021-10-29", "close": 8.06, "volume": 202416.0}, {"date": "2021-11-01", "close": 8.34, "volume": 108200.0}, {"date": "2021-11-02", "close": 8.06, "volume": 140219.0}, {"date": "2021-11-03", "close": 8.18, "volume": 146815.0}, {"date": "2021-11-04", "close": 8.13, "volume": 145513.0}, {"date": "2021-11-05", "close": 8.36, "volume": 116840.0}, {"date": "2021-11-08", "close": 8.56, "volume": 190105.0}, {"date": "2021-11-09", "close": 8.4, "volume": 197066.0}, {"date": "2021-11-10", "close": 8.25, "volume": 94009.0}, {"date": "2021-11-11", "close": 8.21, "volume": 204686.0}, {"date": "2021-11-12", "close": 8.34, "volume": 25783.0}, {"date": "2021-11-15", "close": 8.41, "volume": 106209.0}, {"date": "2021-11-16", "close": 8.54, "volume": 240869.0}, {"date": "2021-11-17", "close": 8.37, "volume": 281477.0}, {"date": "2021-11-18", "close": 8.6, "volume": 256636.0}, {"date": "2021-11-19", "close": 8.85, "volume": 226593.0}, {"date": "2021-11-22", "close": 9.42, "volume": 435004.0}, {"date": "2021-11-23", "close": 9.24, "volume": 101460.0}, {"date": "2021-11-24", "close": 9.27, "volume": 83416.0}, {"date": "2021-11-26", "close": 9.19, "volume": 132147.0}, {"date": "2021-11-29", "close": 9.19, "volume": 115123.0}, {"date": "2021-11-30", "close": 9.08, "volume": 96448.0}, {"date": "2021-12-01", "close": 9.02, "volume": 115438.0}, {"date": "2021-12-02", "close": 9.02, "volume": 113926.0}, {"date": "2021-12-03", "close": 8.95, "volume": 79483.0}, {"date": "2021-12-06", "close": 9.0, "volume": 91728.0}, {"date": "2021-12-07", "close": 9.4, "volume": 240973.0}, {"date": "2021-12-08", "close": 9.51, "volume": 99440.0}, {"date": "2021-12-09", "close": 9.44, "volume": 75537.0}, {"date": "2021-12-10", "close": 9.42, "volume": 47833.0}, {"date": "2021-12-13", "close": 9.0, "volume": 110724.0}, {"date": "2021-12-14", "close": 8.8, "volume": 88230.0}, {"date": "2021-12-15", "close": 8.81, "volume": 157593.0}, {"date": "2021-12-16", "close": 8.94, "volume": 46411.0}, {"date": "2021-12-17", "close": 8.6, "volume": 91218.0}, {"date": "2021-12-20", "close": 8.32, "volume": 173446.0}, {"date": "2021-12-21", "close": 8.62, "volume": 122110.0}, {"date": "2021-12-22", "close": 9.2, "volume": 94207.0}, {"date": "2021-12-23", "close": 9.08, "volume": 95518.0}, {"date": "2021-12-27", "close": 9.22, "volume": 77936.0}, {"date": "2021-12-28", "close": 8.97, "volume": 113470.0}, {"date": "2021-12-29", "close": 9.07, "volume": 75681.0}, {"date": "2021-12-30", "close": 9.7, "volume": 234651.0}, {"date": "2021-12-31", "close": 10.1, "volume": 269946.0}, {"date": "2022-01-03", "close": 10.26, "volume": 397316.0}, {"date": "2022-01-04", "close": 10.54, "volume": 206620.0}, {"date": "2022-01-05", "close": 10.67, "volume": 180886.0}, {"date": "2022-01-06", "close": 11.95, "volume": 513319.0}, {"date": "2022-01-07", "close": 11.85, "volume": 301242.0}, {"date": "2022-01-10", "close": 11.84, "volume": 159303.0}, {"date": "2022-01-11", "close": 13.4, "volume": 614855.0}, {"date": "2022-01-12", "close": 14.3, "volume": 953749.0}, {"date": "2022-01-13", "close": 12.67, "volume": 523012.0}, {"date": "2022-01-14", "close": 13.12, "volume": 224042.0}, {"date": "2022-01-18", "close": 13.38, "volume": 235861.0}, {"date": "2022-01-19", "close": 13.63, "volume": 243876.0}, {"date": "2022-01-20", "close": 13.26, "volume": 182254.0}, {"date": "2022-01-21", "close": 12.93, "volume": 176182.0}, {"date": "2022-01-24", "close": 11.85, "volume": 402597.0}, {"date": "2022-01-25", "close": 12.8, "volume": 233434.0}, {"date": "2022-01-26", "close": 12.93, "volume": 334644.0}, {"date": "2022-01-27", "close": 12.76, "volume": 142789.0}, {"date": "2022-01-28", "close": 12.75, "volume": 179584.0}, {"date": "2022-01-31", "close": 12.64, "volume": 217572.0}, {"date": "2022-02-01", "close": 12.46, "volume": 233573.0}, {"date": "2022-02-02", "close": 12.69, "volume": 162739.0}, {"date": "2022-02-03", "close": 13.22, "volume": 249991.0}, {"date": "2022-02-04", "close": 13.77, "volume": 158987.0}, {"date": "2022-02-07", "close": 13.59, "volume": 100619.0}, {"date": "2022-02-08", "close": 13.14, "volume": 101135.0}, {"date": "2022-02-09", "close": 13.19, "volume": 102728.0}, {"date": "2022-02-10", "close": 13.43, "volume": 255481.0}, {"date": "2022-02-11", "close": 14.22, "volume": 292565.0}, {"date": "2022-02-14", "close": 13.62, "volume": 423609.0}, {"date": "2022-02-15", "close": 13.57, "volume": 156529.0}, {"date": "2022-02-16", "close": 13.94, "volume": 192272.0}, {"date": "2022-02-17", "close": 11.57, "volume": 1362127.0}, {"date": "2022-02-18", "close": 12.01, "volume": 760444.0}, {"date": "2022-02-22", "close": 12.29, "volume": 348252.0}, {"date": "2022-02-23", "close": 12.97, "volume": 304114.0}, {"date": "2022-02-24", "close": 12.76, "volume": 186095.0}, {"date": "2022-02-25", "close": 13.0, "volume": 176981.0}, {"date": "2022-02-28", "close": 13.39, "volume": 359421.0}, {"date": "2022-03-01", "close": 13.25, "volume": 335361.0}, {"date": "2022-03-02", "close": 13.33, "volume": 348845.0}, {"date": "2022-03-03", "close": 13.26, "volume": 205749.0}, {"date": "2022-03-04", "close": 13.42, "volume": 223460.0}, {"date": "2022-03-07", "close": 12.94, "volume": 530458.0}, {"date": "2022-03-08", "close": 13.16, "volume": 600200.0}, {"date": "2022-03-09", "close": 12.7, "volume": 396367.0}, {"date": "2022-03-10", "close": 12.72, "volume": 145161.0}, {"date": "2022-03-11", "close": 12.41, "volume": 196556.0}, {"date": "2022-03-14", "close": 12.19, "volume": 420138.0}, {"date": "2022-03-15", "close": 11.82, "volume": 400684.0}, {"date": "2022-03-16", "close": 12.09, "volume": 173581.0}, {"date": "2022-03-17", "close": 13.22, "volume": 221610.0}, {"date": "2022-03-18", "close": 12.87, "volume": 347427.0}, {"date": "2022-03-21", "close": 13.1, "volume": 370955.0}, {"date": "2022-03-22", "close": 12.95, "volume": 250242.0}, {"date": "2022-03-23", "close": 13.72, "volume": 249151.0}, {"date": "2022-03-24", "close": 14.18, "volume": 257931.0}, {"date": "2022-03-25", "close": 14.34, "volume": 254954.0}, {"date": "2022-03-28", "close": 13.65, "volume": 234400.0}, {"date": "2022-03-29", "close": 13.48, "volume": 390338.0}, {"date": "2022-03-30", "close": 13.26, "volume": 78475.0}, {"date": "2022-03-31", "close": 12.51, "volume": 312227.0}, {"date": "2022-04-01", "close": 12.85, "volume": 179714.0}, {"date": "2022-04-04", "close": 12.61, "volume": 228669.0}, {"date": "2022-04-05", "close": 12.5, "volume": 180293.0}, {"date": "2022-04-06", "close": 12.0, "volume": 226261.0}, {"date": "2022-04-07", "close": 12.12, "volume": 211450.0}, {"date": "2022-04-08", "close": 12.0, "volume": 101731.0}, {"date": "2022-04-11", "close": 11.5, "volume": 234399.0}, {"date": "2022-04-12", "close": 12.19, "volume": 206742.0}, {"date": "2022-04-13", "close": 12.41, "volume": 99337.0}, {"date": "2022-04-14", "close": 12.87, "volume": 120138.0}, {"date": "2022-04-18", "close": 13.64, "volume": 215020.0}, {"date": "2022-04-19", "close": 13.71, "volume": 196508.0}, {"date": "2022-04-20", "close": 13.86, "volume": 294650.0}, {"date": "2022-04-21", "close": 13.59, "volume": 273196.0}, {"date": "2022-04-22", "close": 13.32, "volume": 261355.0}, {"date": "2022-04-25", "close": 13.18, "volume": 154052.0}, {"date": "2022-04-26", "close": 13.24, "volume": 257315.0}, {"date": "2022-04-27", "close": 13.39, "volume": 168751.0}, {"date": "2022-04-28", "close": 13.48, "volume": 253880.0}, {"date": "2022-04-29", "close": 13.12, "volume": 130129.0}, {"date": "2022-05-02", "close": 12.95, "volume": 147248.0}, {"date": "2022-05-03", "close": 13.06, "volume": 71285.0}, {"date": "2022-05-04", "close": 13.79, "volume": 286089.0}, {"date": "2022-05-05", "close": 13.47, "volume": 227691.0}, {"date": "2022-05-06", "close": 13.43, "volume": 174213.0}, {"date": "2022-05-09", "close": 12.94, "volume": 524062.0}, {"date": "2022-05-10", "close": 12.97, "volume": 144908.0}, {"date": "2022-05-11", "close": 13.1, "volume": 143015.0}, {"date": "2022-05-12", "close": 12.8, "volume": 250086.0}, {"date": "2022-05-13", "close": 13.14, "volume": 191783.0}, {"date": "2022-05-16", "close": 13.52, "volume": 213006.0}, {"date": "2022-05-17", "close": 13.98, "volume": 589393.0}, {"date": "2022-05-18", "close": 13.88, "volume": 255952.0}, {"date": "2022-05-19", "close": 14.0, "volume": 154202.0}, {"date": "2022-05-20", "close": 16.4, "volume": 1360984.0}, {"date": "2022-05-23", "close": 16.73, "volume": 523046.0}, {"date": "2022-05-24", "close": 16.74, "volume": 208109.0}, {"date": "2022-05-25", "close": 17.1, "volume": 314518.0}, {"date": "2022-05-26", "close": 16.61, "volume": 368887.0}, {"date": "2022-05-27", "close": 17.46, "volume": 315210.0}, {"date": "2022-05-31", "close": 17.59, "volume": 251544.0}, {"date": "2022-06-01", "close": 18.6, "volume": 328248.0}, {"date": "2022-06-02", "close": 18.35, "volume": 233091.0}, {"date": "2022-06-03", "close": 18.63, "volume": 192113.0}, {"date": "2022-06-06", "close": 19.12, "volume": 243985.0}, {"date": "2022-06-07", "close": 19.62, "volume": 342589.0}, {"date": "2022-06-08", "close": 20.7, "volume": 641811.0}, {"date": "2022-06-09", "close": 21.69, "volume": 526101.0}, {"date": "2022-06-10", "close": 21.34, "volume": 534978.0}, {"date": "2022-06-13", "close": 20.4, "volume": 579783.0}, {"date": "2022-06-14", "close": 21.17, "volume": 333640.0}, {"date": "2022-06-15", "close": 20.51, "volume": 340087.0}, {"date": "2022-06-16", "close": 19.65, "volume": 446144.0}, {"date": "2022-06-17", "close": 17.74, "volume": 589720.0}, {"date": "2022-06-21", "close": 19.19, "volume": 268341.0}, {"date": "2022-06-22", "close": 18.71, "volume": 366666.0}, {"date": "2022-06-23", "close": 16.32, "volume": 472873.0}, {"date": "2022-06-24", "close": 16.56, "volume": 319906.0}, {"date": "2022-06-27", "close": 17.66, "volume": 195619.0}, {"date": "2022-06-28", "close": 18.02, "volume": 218695.0}, {"date": "2022-06-29", "close": 17.48, "volume": 182951.0}, {"date": "2022-06-30", "close": 16.55, "volume": 246513.0}, {"date": "2022-07-01", "close": 17.09, "volume": 336671.0}, {"date": "2022-07-05", "close": 15.22, "volume": 292857.0}, {"date": "2022-07-06", "close": 14.53, "volume": 262455.0}, {"date": "2022-07-07", "close": 15.49, "volume": 235003.0}, {"date": "2022-07-08", "close": 15.2, "volume": 207669.0}, {"date": "2022-07-11", "close": 15.33, "volume": 199797.0}, {"date": "2022-07-12", "close": 15.09, "volume": 200066.0}, {"date": "2022-07-13", "close": 15.1, "volume": 190593.0}, {"date": "2022-07-14", "close": 15.05, "volume": 182726.0}, {"date": "2022-07-15", "close": 14.85, "volume": 331001.0}, {"date": "2022-07-18", "close": 15.7, "volume": 385161.0}, {"date": "2022-07-19", "close": 17.47, "volume": 262718.0}, {"date": "2022-07-20", "close": 18.21, "volume": 247505.0}, {"date": "2022-07-21", "close": 18.26, "volume": 261225.0}, {"date": "2022-07-22", "close": 18.2, "volume": 295763.0}, {"date": "2022-07-25", "close": 19.47, "volume": 217359.0}, {"date": "2022-07-26", "close": 19.09, "volume": 330431.0}, {"date": "2022-07-27", "close": 19.8, "volume": 144005.0}, {"date": "2022-07-28", "close": 20.36, "volume": 280182.0}, {"date": "2022-07-29", "close": 20.0, "volume": 375350.0}, {"date": "2022-08-01", "close": 19.47, "volume": 229911.0}, {"date": "2022-08-02", "close": 19.35, "volume": 81311.0}, {"date": "2022-08-03", "close": 18.66, "volume": 221000.0}, {"date": "2022-08-04", "close": 17.84, "volume": 250255.0}, {"date": "2022-08-05", "close": 17.92, "volume": 112846.0}, {"date": "2022-08-08", "close": 18.65, "volume": 117211.0}, {"date": "2022-08-09", "close": 18.84, "volume": 67679.0}, {"date": "2022-08-10", "close": 19.04, "volume": 150078.0}, {"date": "2022-08-11", "close": 19.7, "volume": 287345.0}, {"date": "2022-08-12", "close": 18.55, "volume": 402225.0}, {"date": "2022-08-15", "close": 17.87, "volume": 396546.0}, {"date": "2022-08-16", "close": 18.11, "volume": 153799.0}, {"date": "2022-08-17", "close": 19.01, "volume": 185496.0}, {"date": "2022-08-18", "close": 19.41, "volume": 181763.0}, {"date": "2022-08-19", "close": 17.99, "volume": 385251.0}, {"date": "2022-08-22", "close": 17.94, "volume": 427190.0}, {"date": "2022-08-23", "close": 17.79, "volume": 221662.0}, {"date": "2022-08-24", "close": 17.6, "volume": 338176.0}, {"date": "2022-08-25", "close": 17.8, "volume": 141921.0}, {"date": "2022-08-26", "close": 17.73, "volume": 314296.0}, {"date": "2022-08-29", "close": 17.66, "volume": 388192.0}, {"date": "2022-08-30", "close": 17.05, "volume": 276539.0}, {"date": "2022-08-31", "close": 17.49, "volume": 132328.0}, {"date": "2022-09-01", "close": 17.63, "volume": 282563.0}, {"date": "2022-09-02", "close": 17.65, "volume": 236479.0}, {"date": "2022-09-06", "close": 17.68, "volume": 222222.0}, {"date": "2022-09-07", "close": 17.01, "volume": 336432.0}, {"date": "2022-09-08", "close": 16.9, "volume": 193655.0}, {"date": "2022-09-09", "close": 17.0, "volume": 178710.0}, {"date": "2022-09-12", "close": 17.45, "volume": 183812.0}, {"date": "2022-09-13", "close": 17.29, "volume": 414031.0}, {"date": "2022-09-14", "close": 17.97, "volume": 270607.0}, {"date": "2022-09-15", "close": 17.21, "volume": 304932.0}, {"date": "2022-09-16", "close": 16.53, "volume": 239296.0}, {"date": "2022-09-19", "close": 16.78, "volume": 116680.0}, {"date": "2022-09-20", "close": 17.13, "volume": 126118.0}, {"date": "2022-09-21", "close": 16.96, "volume": 123196.0}, {"date": "2022-09-22", "close": 16.74, "volume": 127719.0}, {"date": "2022-09-23", "close": 15.7, "volume": 229071.0}, {"date": "2022-09-26", "close": 14.82, "volume": 181613.0}, {"date": "2022-09-27", "close": 15.5, "volume": 324318.0}, {"date": "2022-09-28", "close": 16.25, "volume": 209412.0}, {"date": "2022-09-29", "close": 15.76, "volume": 169933.0}, {"date": "2022-09-30", "close": 16.33, "volume": 80936.0}, {"date": "2022-10-03", "close": 17.34, "volume": 131838.0}, {"date": "2022-10-04", "close": 17.71, "volume": 236342.0}, {"date": "2022-10-05", "close": 17.37, "volume": 221584.0}, {"date": "2022-10-06", "close": 18.07, "volume": 325215.0}, {"date": "2022-10-07", "close": 18.32, "volume": 257091.0}, {"date": "2022-10-10", "close": 17.85, "volume": 134941.0}, {"date": "2022-10-11", "close": 17.46, "volume": 157870.0}, {"date": "2022-10-12", "close": 17.54, "volume": 79245.0}, {"date": "2022-10-13", "close": 18.42, "volume": 117014.0}, {"date": "2022-10-14", "close": 17.65, "volume": 79783.0}, {"date": "2022-10-17", "close": 17.62, "volume": 171944.0}, {"date": "2022-10-18", "close": 17.73, "volume": 133184.0}, {"date": "2022-10-19", "close": 18.16, "volume": 150612.0}, {"date": "2022-10-20", "close": 18.37, "volume": 148313.0}, {"date": "2022-10-21", "close": 18.66, "volume": 215014.0}, {"date": "2022-10-24", "close": 18.91, "volume": 324752.0}, {"date": "2022-10-25", "close": 19.48, "volume": 270391.0}, {"date": "2022-10-26", "close": 20.92, "volume": 872765.0}, {"date": "2022-10-27", "close": 20.71, "volume": 573373.0}, {"date": "2022-10-28", "close": 20.59, "volume": 246954.0}, {"date": "2022-10-31", "close": 20.68, "volume": 316915.0}, {"date": "2022-11-01", "close": 21.1, "volume": 247555.0}, {"date": "2022-11-02", "close": 21.21, "volume": 252585.0}, {"date": "2022-11-03", "close": 21.58, "volume": 163615.0}, {"date": "2022-11-04", "close": 21.58, "volume": 173980.0}, {"date": "2022-11-07", "close": 21.32, "volume": 258527.0}, {"date": "2022-11-08", "close": 22.13, "volume": 350292.0}, {"date": "2022-11-09", "close": 21.02, "volume": 272727.0}, {"date": "2022-11-10", "close": 20.99, "volume": 198093.0}, {"date": "2022-11-11", "close": 21.28, "volume": 129193.0}, {"date": "2022-11-14", "close": 21.83, "volume": 481419.0}, {"date": "2022-11-15", "close": 21.89, "volume": 340085.0}, {"date": "2022-11-16", "close": 22.09, "volume": 210515.0}, {"date": "2022-11-17", "close": 21.91, "volume": 261297.0}, {"date": "2022-11-18", "close": 19.38, "volume": 1664127.0}, {"date": "2022-11-21", "close": 19.96, "volume": 385099.0}, {"date": "2022-11-22", "close": 20.07, "volume": 163926.0}, {"date": "2022-11-23", "close": 20.06, "volume": 176613.0}, {"date": "2022-11-25", "close": 20.92, "volume": 183418.0}, {"date": "2022-11-28", "close": 20.15, "volume": 268143.0}, {"date": "2022-11-29", "close": 20.22, "volume": 102883.0}, {"date": "2022-11-30", "close": 20.36, "volume": 98741.0}, {"date": "2022-12-01", "close": 20.57, "volume": 135236.0}, {"date": "2022-12-02", "close": 20.91, "volume": 152844.0}, {"date": "2022-12-05", "close": 20.88, "volume": 221629.0}, {"date": "2022-12-06", "close": 20.93, "volume": 246375.0}, {"date": "2022-12-07", "close": 21.23, "volume": 342180.0}, {"date": "2022-12-08", "close": 21.72, "volume": 386908.0}, {"date": "2022-12-09", "close": 21.5, "volume": 207679.0}, {"date": "2022-12-12", "close": 22.19, "volume": 384648.0}, {"date": "2022-12-13", "close": 22.41, "volume": 136527.0}, {"date": "2022-12-14", "close": 22.85, "volume": 700170.0}, {"date": "2022-12-15", "close": 22.48, "volume": 232067.0}, {"date": "2022-12-16", "close": 22.5, "volume": 244925.0}, {"date": "2022-12-19", "close": 21.59, "volume": 373174.0}, {"date": "2022-12-20", "close": 22.19, "volume": 176630.0}, {"date": "2022-12-21", "close": 23.34, "volume": 363538.0}, {"date": "2022-12-22", "close": 22.83, "volume": 162123.0}, {"date": "2022-12-23", "close": 24.74, "volume": 465902.0}, {"date": "2022-12-27", "close": 24.37, "volume": 340845.0}, {"date": "2022-12-28", "close": 23.7, "volume": 311954.0}, {"date": "2022-12-29", "close": 23.98, "volume": 205514.0}, {"date": "2022-12-30", "close": 25.2, "volume": 433711.0}, {"date": "2023-01-03", "close": 22.44, "volume": 721382.0}, {"date": "2023-01-04", "close": 21.72, "volume": 283310.0}, {"date": "2023-01-05", "close": 20.21, "volume": 566377.0}, {"date": "2023-01-06", "close": 20.83, "volume": 271249.0}, {"date": "2023-01-09", "close": 21.82, "volume": 188426.0}, {"date": "2023-01-10", "close": 21.41, "volume": 212599.0}, {"date": "2023-01-11", "close": 22.32, "volume": 148093.0}, {"date": "2023-01-12", "close": 23.06, "volume": 167613.0}, {"date": "2023-01-13", "close": 24.21, "volume": 211097.0}, {"date": "2023-01-17", "close": 24.6, "volume": 199731.0}, {"date": "2023-01-18", "close": 24.57, "volume": 373529.0}, {"date": "2023-01-19", "close": 25.25, "volume": 294486.0}, {"date": "2023-01-20", "close": 24.99, "volume": 597061.0}, {"date": "2023-01-23", "close": 24.85, "volume": 465934.0}, {"date": "2023-01-24", "close": 25.29, "volume": 185603.0}, {"date": "2023-01-25", "close": 25.6, "volume": 164443.0}, {"date": "2023-01-26", "close": 25.12, "volume": 199402.0}, {"date": "2023-01-27", "close": 23.58, "volume": 262021.0}, {"date": "2023-01-30", "close": 23.25, "volume": 141565.0}, {"date": "2023-01-31", "close": 23.54, "volume": 99673.0}, {"date": "2023-02-01", "close": 23.45, "volume": 91579.0}, {"date": "2023-02-02", "close": 23.0, "volume": 155987.0}, {"date": "2023-02-03", "close": 23.5, "volume": 110739.0}, {"date": "2023-02-06", "close": 23.45, "volume": 115258.0}, {"date": "2023-02-07", "close": 24.62, "volume": 125088.0}, {"date": "2023-02-08", "close": 24.09, "volume": 142077.0}, {"date": "2023-02-09", "close": 23.73, "volume": 108453.0}, {"date": "2023-02-10", "close": 25.01, "volume": 218425.0}, {"date": "2023-02-13", "close": 24.77, "volume": 106171.0}, {"date": "2023-02-14", "close": 25.06, "volume": 100622.0}, {"date": "2023-02-15", "close": 24.75, "volume": 80889.0}, {"date": "2023-02-16", "close": 25.0, "volume": 95203.0}, {"date": "2023-02-17", "close": 24.03, "volume": 130931.0}, {"date": "2023-02-21", "close": 23.65, "volume": 131386.0}, {"date": "2023-02-22", "close": 23.12, "volume": 99067.0}, {"date": "2023-02-23", "close": 23.99, "volume": 72992.0}, {"date": "2023-02-24", "close": 24.5, "volume": 78140.0}, {"date": "2023-02-27", "close": 24.96, "volume": 87716.0}, {"date": "2023-02-28", "close": 24.98, "volume": 74508.0}, {"date": "2023-03-01", "close": 25.2, "volume": 155593.0}, {"date": "2023-03-02", "close": 25.36, "volume": 84481.0}, {"date": "2023-03-03", "close": 25.23, "volume": 97987.0}, {"date": "2023-03-06", "close": 24.78, "volume": 82956.0}, {"date": "2023-03-07", "close": 24.3, "volume": 71708.0}, {"date": "2023-03-08", "close": 24.42, "volume": 57436.0}, {"date": "2023-03-09", "close": 24.59, "volume": 82890.0}, {"date": "2023-03-10", "close": 23.59, "volume": 179205.0}, {"date": "2023-03-13", "close": 23.04, "volume": 153106.0}, {"date": "2023-03-14", "close": 22.96, "volume": 139882.0}, {"date": "2023-03-15", "close": 21.56, "volume": 276955.0}, {"date": "2023-03-16", "close": 22.27, "volume": 129974.0}, {"date": "2023-03-17", "close": 22.83, "volume": 164863.0}, {"date": "2023-03-20", "close": 23.35, "volume": 162364.0}, {"date": "2023-03-21", "close": 23.3, "volume": 166769.0}, {"date": "2023-03-22", "close": 22.98, "volume": 115241.0}, {"date": "2023-03-23", "close": 23.42, "volume": 149912.0}, {"date": "2023-03-24", "close": 23.51, "volume": 199227.0}, {"date": "2023-03-27", "close": 23.82, "volume": 126290.0}, {"date": "2023-03-28", "close": 24.21, "volume": 177943.0}, {"date": "2023-03-29", "close": 23.89, "volume": 163900.0}, {"date": "2023-03-30", "close": 24.41, "volume": 110791.0}, {"date": "2023-03-31", "close": 24.4, "volume": 108962.0}, {"date": "2023-04-03", "close": 26.76, "volume": 550760.0}, {"date": "2023-04-04", "close": 26.95, "volume": 277955.0}, {"date": "2023-04-05", "close": 26.86, "volume": 232668.0}, {"date": "2023-04-06", "close": 26.41, "volume": 286172.0}, {"date": "2023-04-10", "close": 27.26, "volume": 485062.0}, {"date": "2023-04-11", "close": 26.45, "volume": 186641.0}, {"date": "2023-04-12", "close": 26.18, "volume": 206458.0}, {"date": "2023-04-13", "close": 25.6, "volume": 128869.0}, {"date": "2023-04-14", "close": 25.13, "volume": 145014.0}, {"date": "2023-04-17", "close": 26.55, "volume": 167654.0}, {"date": "2023-04-18", "close": 26.64, "volume": 203964.0}, {"date": "2023-04-19", "close": 26.42, "volume": 91847.0}, {"date": "2023-04-20", "close": 26.39, "volume": 101857.0}, {"date": "2023-04-21", "close": 26.92, "volume": 116591.0}, {"date": "2023-04-24", "close": 25.39, "volume": 680337.0}, {"date": "2023-04-25", "close": 23.9, "volume": 295661.0}, {"date": "2023-04-26", "close": 23.13, "volume": 228136.0}, {"date": "2023-04-27", "close": 23.17, "volume": 131627.0}, {"date": "2023-04-28", "close": 23.94, "volume": 132270.0}, {"date": "2023-05-01", "close": 23.85, "volume": 140181.0}, {"date": "2023-05-02", "close": 23.24, "volume": 141098.0}, {"date": "2023-05-03", "close": 22.71, "volume": 157141.0}, {"date": "2023-05-04", "close": 23.46, "volume": 85140.0}, {"date": "2023-05-05", "close": 24.62, "volume": 101705.0}, {"date": "2023-05-08", "close": 24.67, "volume": 175266.0}, {"date": "2023-05-09", "close": 24.95, "volume": 80426.0}, {"date": "2023-05-10", "close": 24.9, "volume": 109090.0}, {"date": "2023-05-11", "close": 24.39, "volume": 83785.0}, {"date": "2023-05-12", "close": 23.99, "volume": 75785.0}, {"date": "2023-05-15", "close": 24.17, "volume": 78550.0}, {"date": "2023-05-16", "close": 23.52, "volume": 90766.0}, {"date": "2023-05-17", "close": 24.55, "volume": 118569.0}, {"date": "2023-05-18", "close": 24.18, "volume": 94912.0}, {"date": "2023-05-19", "close": 24.2, "volume": 112109.0}, {"date": "2023-05-22", "close": 24.84, "volume": 95807.0}, {"date": "2023-05-23", "close": 24.89, "volume": 91764.0}, {"date": "2023-05-24", "close": 24.85, "volume": 79771.0}, {"date": "2023-05-25", "close": 25.06, "volume": 98320.0}, {"date": "2023-05-26", "close": 24.49, "volume": 97298.0}, {"date": "2023-05-30", "close": 25.02, "volume": 122963.0}, {"date": "2023-05-31", "close": 24.64, "volume": 90444.0}, {"date": "2023-06-01", "close": 25.18, "volume": 87519.0}, {"date": "2023-06-02", "close": 24.85, "volume": 225641.0}, {"date": "2023-06-05", "close": 24.15, "volume": 130653.0}, {"date": "2023-06-06", "close": 23.75, "volume": 103259.0}, {"date": "2023-06-07", "close": 24.49, "volume": 96692.0}, {"date": "2023-06-08", "close": 24.47, "volume": 72692.0}, {"date": "2023-06-09", "close": 23.96, "volume": 82959.0}, {"date": "2023-06-12", "close": 23.71, "volume": 142125.0}, {"date": "2023-06-13", "close": 23.73, "volume": 84715.0}, {"date": "2023-06-14", "close": 23.96, "volume": 83160.0}, {"date": "2023-06-15", "close": 24.61, "volume": 138197.0}, {"date": "2023-06-16", "close": 24.57, "volume": 109351.0}, {"date": "2023-06-20", "close": 23.79, "volume": 161804.0}, {"date": "2023-06-21", "close": 23.74, "volume": 74711.0}, {"date": "2023-06-22", "close": 23.53, "volume": 123462.0}, {"date": "2023-06-23", "close": 22.58, "volume": 95597.0}, {"date": "2023-06-26", "close": 23.39, "volume": 80428.0}, {"date": "2023-06-27", "close": 23.21, "volume": 79636.0}, {"date": "2023-06-28", "close": 24.32, "volume": 151039.0}, {"date": "2023-06-29", "close": 25.05, "volume": 145090.0}, {"date": "2023-06-30", "close": 24.93, "volume": 117022.0}, {"date": "2023-07-03", "close": 25.25, "volume": 58055.0}, {"date": "2023-07-05", "close": 24.43, "volume": 130461.0}, {"date": "2023-07-06", "close": 24.1, "volume": 128876.0}, {"date": "2023-07-07", "close": 24.46, "volume": 74205.0}, {"date": "2023-07-10", "close": 24.87, "volume": 104377.0}, {"date": "2023-07-11", "close": 24.82, "volume": 76401.0}, {"date": "2023-07-12", "close": 25.17, "volume": 150622.0}, {"date": "2023-07-13", "close": 25.29, "volume": 82431.0}, {"date": "2023-07-14", "close": 24.53, "volume": 187805.0}, {"date": "2023-07-17", "close": 24.42, "volume": 154450.0}, {"date": "2023-07-18", "close": 24.39, "volume": 86102.0}, {"date": "2023-07-19", "close": 24.14, "volume": 74126.0}, {"date": "2023-07-20", "close": 23.67, "volume": 89019.0}, {"date": "2023-07-21", "close": 23.43, "volume": 101255.0}, {"date": "2023-07-24", "close": 23.18, "volume": 215983.0}, {"date": "2023-07-25", "close": 23.01, "volume": 120198.0}, {"date": "2023-07-26", "close": 23.05, "volume": 82531.0}, {"date": "2023-07-27", "close": 23.58, "volume": 157326.0}, {"date": "2023-07-28", "close": 24.02, "volume": 157817.0}, {"date": "2023-07-31", "close": 24.15, "volume": 109136.0}, {"date": "2023-08-01", "close": 23.86, "volume": 78781.0}, {"date": "2023-08-02", "close": 23.35, "volume": 81731.0}, {"date": "2023-08-03", "close": 23.66, "volume": 78590.0}, {"date": "2023-08-04", "close": 23.73, "volume": 76104.0}, {"date": "2023-08-07", "close": 23.67, "volume": 83671.0}, {"date": "2023-08-08", "close": 23.45, "volume": 75053.0}, {"date": "2023-08-09", "close": 23.86, "volume": 87039.0}, {"date": "2023-08-10", "close": 23.53, "volume": 74468.0}, {"date": "2023-08-11", "close": 23.71, "volume": 123141.0}, {"date": "2023-08-14", "close": 23.71, "volume": 88684.0}, {"date": "2023-08-15", "close": 23.05, "volume": 145960.0}, {"date": "2023-08-16", "close": 23.11, "volume": 95483.0}, {"date": "2023-08-17", "close": 22.89, "volume": 80275.0}, {"date": "2023-08-18", "close": 23.14, "volume": 117537.0}, {"date": "2023-08-21", "close": 22.13, "volume": 250267.0}, {"date": "2023-08-22", "close": 21.77, "volume": 210526.0}, {"date": "2023-08-23", "close": 21.22, "volume": 380257.0}, {"date": "2023-08-24", "close": 19.87, "volume": 267006.0}, {"date": "2023-08-25", "close": 19.78, "volume": 169443.0}, {"date": "2023-08-28", "close": 19.82, "volume": 206794.0}, {"date": "2023-08-29", "close": 20.72, "volume": 138634.0}, {"date": "2023-08-30", "close": 20.6, "volume": 94039.0}, {"date": "2023-08-31", "close": 20.49, "volume": 74913.0}, {"date": "2023-09-01", "close": 21.14, "volume": 234783.0}, {"date": "2023-09-05", "close": 21.4, "volume": 111304.0}, {"date": "2023-09-06", "close": 21.15, "volume": 96616.0}, {"date": "2023-09-07", "close": 21.39, "volume": 64804.0}, {"date": "2023-09-08", "close": 21.44, "volume": 90996.0}, {"date": "2023-09-11", "close": 20.79, "volume": 116628.0}, {"date": "2023-09-12", "close": 21.29, "volume": 90319.0}, {"date": "2023-09-13", "close": 21.06, "volume": 76090.0}, {"date": "2023-09-14", "close": 21.52, "volume": 154308.0}, {"date": "2023-09-15", "close": 21.21, "volume": 198178.0}, {"date": "2023-09-18", "close": 22.32, "volume": 144340.0}, {"date": "2023-09-19", "close": 21.85, "volume": 144042.0}, {"date": "2023-09-20", "close": 21.83, "volume": 119702.0}, {"date": "2023-09-21", "close": 21.58, "volume": 94934.0}, {"date": "2023-09-22", "close": 21.72, "volume": 64652.0}, {"date": "2023-09-25", "close": 21.85, "volume": 74818.0}, {"date": "2023-09-26", "close": 21.37, "volume": 81653.0}, {"date": "2023-09-27", "close": 21.8, "volume": 91741.0}, {"date": "2023-09-28", "close": 21.45, "volume": 79338.0}, {"date": "2023-09-29", "close": 21.25, "volume": 81835.0}, {"date": "2023-10-02", "close": 20.78, "volume": 126820.0}, {"date": "2023-10-03", "close": 20.26, "volume": 103347.0}, {"date": "2023-10-04", "close": 19.52, "volume": 181105.0}, {"date": "2023-10-05", "close": 19.73, "volume": 107179.0}, {"date": "2023-10-06", "close": 20.34, "volume": 81568.0}, {"date": "2023-10-09", "close": 20.7, "volume": 72979.0}, {"date": "2023-10-10", "close": 20.88, "volume": 51244.0}, {"date": "2023-10-11", "close": 20.73, "volume": 38956.0}, {"date": "2023-10-12", "close": 20.57, "volume": 66079.0}, {"date": "2023-10-13", "close": 21.04, "volume": 75255.0}, {"date": "2023-10-16", "close": 20.78, "volume": 88698.0}, {"date": "2023-10-17", "close": 21.11, "volume": 70612.0}, {"date": "2023-10-18", "close": 20.51, "volume": 174559.0}, {"date": "2023-10-19", "close": 21.25, "volume": 71001.0}, {"date": "2023-10-20", "close": 20.55, "volume": 94613.0}, {"date": "2023-10-23", "close": 19.96, "volume": 101447.0}, {"date": "2023-10-24", "close": 20.13, "volume": 56490.0}, {"date": "2023-10-25", "close": 20.05, "volume": 57160.0}, {"date": "2023-10-26", "close": 20.21, "volume": 62724.0}, {"date": "2023-10-27", "close": 20.07, "volume": 47553.0}, {"date": "2023-10-30", "close": 19.9, "volume": 96635.0}, {"date": "2023-10-31", "close": 19.85, "volume": 79568.0}, {"date": "2023-11-01", "close": 19.38, "volume": 53104.0}, {"date": "2023-11-02", "close": 19.42, "volume": 83897.0}, {"date": "2023-11-03", "close": 19.02, "volume": 189275.0}, {"date": "2023-11-06", "close": 18.06, "volume": 217599.0}, {"date": "2023-11-07", "close": 17.62, "volume": 170187.0}, {"date": "2023-11-08", "close": 17.0, "volume": 219718.0}, {"date": "2023-11-09", "close": 16.1, "volume": 281522.0}, {"date": "2023-11-10", "close": 17.38, "volume": 383209.0}, {"date": "2023-11-13", "close": 18.2, "volume": 108517.0}, {"date": "2023-11-14", "close": 18.85, "volume": 144206.0}, {"date": "2023-11-15", "close": 18.11, "volume": 323000.0}, {"date": "2023-11-16", "close": 18.24, "volume": 112861.0}, {"date": "2023-11-17", "close": 18.76, "volume": 152626.0}, {"date": "2023-11-20", "close": 18.27, "volume": 68087.0}, {"date": "2023-11-21", "close": 17.85, "volume": 72691.0}, {"date": "2023-11-22", "close": 17.86, "volume": 59201.0}, {"date": "2023-11-24", "close": 18.32, "volume": 45520.0}, {"date": "2023-11-27", "close": 17.77, "volume": 97428.0}, {"date": "2023-11-28", "close": 17.31, "volume": 106557.0}, {"date": "2023-11-29", "close": 16.87, "volume": 125813.0}, {"date": "2023-11-30", "close": 16.85, "volume": 110249.0}, {"date": "2023-12-01", "close": 17.02, "volume": 123637.0}, {"date": "2023-12-04", "close": 16.53, "volume": 102772.0}, {"date": "2023-12-05", "close": 15.93, "volume": 102939.0}, {"date": "2023-12-06", "close": 15.32, "volume": 324625.0}, {"date": "2023-12-07", "close": 15.11, "volume": 116684.0}, {"date": "2023-12-08", "close": 15.26, "volume": 111747.0}, {"date": "2023-12-11", "close": 15.08, "volume": 164644.0}, {"date": "2023-12-12", "close": 14.8, "volume": 225094.0}, {"date": "2023-12-13", "close": 14.72, "volume": 466931.0}, {"date": "2023-12-14", "close": 15.32, "volume": 169660.0}, {"date": "2023-12-15", "close": 15.44, "volume": 112769.0}, {"date": "2023-12-18", "close": 15.08, "volume": 133697.0}, {"date": "2023-12-19", "close": 14.99, "volume": 118602.0}, {"date": "2023-12-20", "close": 14.6, "volume": 122645.0}, {"date": "2023-12-21", "close": 14.42, "volume": 148932.0}, {"date": "2023-12-22", "close": 14.71, "volume": 176940.0}, {"date": "2023-12-26", "close": 14.8, "volume": 180155.0}, {"date": "2023-12-27", "close": 14.1, "volume": 272652.0}, {"date": "2023-12-28", "close": 14.08, "volume": 260200.0}, {"date": "2023-12-29", "close": 13.96, "volume": 300127.0}, {"date": "2024-01-02", "close": 14.07, "volume": 119733.0}, {"date": "2024-01-03", "close": 14.25, "volume": 93582.0}, {"date": "2024-01-04", "close": 13.99, "volume": 130092.0}, {"date": "2024-01-05", "close": 14.04, "volume": 153650.0}, {"date": "2024-01-08", "close": 14.14, "volume": 101999.0}, {"date": "2024-01-09", "close": 14.03, "volume": 73021.0}, {"date": "2024-01-10", "close": 13.83, "volume": 113338.0}, {"date": "2024-01-11", "close": 13.97, "volume": 124499.0}, {"date": "2024-01-12", "close": 14.17, "volume": 151984.0}, {"date": "2024-01-16", "close": 14.29, "volume": 142727.0}, {"date": "2024-01-17", "close": 14.22, "volume": 118394.0}, {"date": "2024-01-18", "close": 15.09, "volume": 223376.0}, {"date": "2024-01-19", "close": 14.65, "volume": 276454.0}, {"date": "2024-01-22", "close": 15.34, "volume": 178600.0}, {"date": "2024-01-23", "close": 15.54, "volume": 160662.0}, {"date": "2024-01-24", "close": 15.65, "volume": 74891.0}, {"date": "2024-01-25", "close": 15.34, "volume": 101665.0}, {"date": "2024-01-26", "close": 15.01, "volume": 92403.0}, {"date": "2024-01-29", "close": 14.5, "volume": 166598.0}, {"date": "2024-01-30", "close": 14.67, "volume": 87482.0}, {"date": "2024-01-31", "close": 14.29, "volume": 200163.0}, {"date": "2024-02-01", "close": 14.14, "volume": 81208.0}, {"date": "2024-02-02", "close": 14.49, "volume": 94700.0}, {"date": "2024-02-05", "close": 14.04, "volume": 220753.0}, {"date": "2024-02-06", "close": 13.86, "volume": 81148.0}, {"date": "2024-02-07", "close": 13.74, "volume": 215360.0}, {"date": "2024-02-08", "close": 13.23, "volume": 107305.0}, {"date": "2024-02-09", "close": 13.33, "volume": 134260.0}, {"date": "2024-02-12", "close": 13.9, "volume": 141123.0}, {"date": "2024-02-13", "close": 13.49, "volume": 66827.0}, {"date": "2024-02-14", "close": 13.29, "volume": 56216.0}, {"date": "2024-02-15", "close": 13.77, "volume": 123598.0}, {"date": "2024-02-16", "close": 13.63, "volume": 71629.0}, {"date": "2024-02-20", "close": 13.73, "volume": 115688.0}, {"date": "2024-02-21", "close": 13.26, "volume": 96214.0}, {"date": "2024-02-22", "close": 13.12, "volume": 272323.0}, {"date": "2024-02-23", "close": 13.07, "volume": 165222.0}, {"date": "2024-02-26", "close": 13.08, "volume": 105441.0}, {"date": "2024-02-27", "close": 13.19, "volume": 59347.0}, {"date": "2024-02-28", "close": 13.45, "volume": 83020.0}, {"date": "2024-02-29", "close": 13.57, "volume": 65310.0}, {"date": "2024-03-01", "close": 13.37, "volume": 86929.0}, {"date": "2024-03-04", "close": 11.16, "volume": 691416.0}, {"date": "2024-03-05", "close": 12.04, "volume": 322738.0}, {"date": "2024-03-06", "close": 11.71, "volume": 251081.0}, {"date": "2024-03-07", "close": 11.55, "volume": 127020.0}, {"date": "2024-03-08", "close": 11.82, "volume": 110797.0}, {"date": "2024-03-11", "close": 11.75, "volume": 89538.0}, {"date": "2024-03-12", "close": 12.08, "volume": 82227.0}, {"date": "2024-03-13", "close": 12.3, "volume": 105136.0}, {"date": "2024-03-14", "close": 12.87, "volume": 137022.0}, {"date": "2024-03-15", "close": 12.87, "volume": 86551.0}, {"date": "2024-03-18", "close": 13.81, "volume": 231888.0}, {"date": "2024-03-19", "close": 14.34, "volume": 172282.0}, {"date": "2024-03-20", "close": 14.34, "volume": 86843.0}, {"date": "2024-03-21", "close": 13.86, "volume": 114294.0}, {"date": "2024-03-22", "close": 13.35, "volume": 93889.0}, {"date": "2024-03-25", "close": 12.81, "volume": 247054.0}, {"date": "2024-03-26", "close": 12.38, "volume": 149682.0}, {"date": "2024-03-27", "close": 12.12, "volume": 223713.0}, {"date": "2024-03-28", "close": 12.1, "volume": 205044.0}, {"date": "2024-04-01", "close": 12.41, "volume": 145756.0}, {"date": "2024-04-02", "close": 12.42, "volume": 150634.0}, {"date": "2024-04-03", "close": 12.49, "volume": 90021.0}, {"date": "2024-04-04", "close": 12.9, "volume": 132722.0}, {"date": "2024-04-05", "close": 12.9, "volume": 113402.0}, {"date": "2024-04-08", "close": 12.72, "volume": 56853.0}, {"date": "2024-04-09", "close": 12.64, "volume": 95179.0}, {"date": "2024-04-10", "close": 12.52, "volume": 193731.0}, {"date": "2024-04-11", "close": 12.36, "volume": 206104.0}, {"date": "2024-04-12", "close": 12.18, "volume": 179071.0}, {"date": "2024-04-15", "close": 11.97, "volume": 91523.0}, {"date": "2024-04-16", "close": 11.84, "volume": 68759.0}, {"date": "2024-04-17", "close": 11.54, "volume": 102513.0}, {"date": "2024-04-18", "close": 11.58, "volume": 117271.0}, {"date": "2024-04-19", "close": 12.15, "volume": 255904.0}, {"date": "2024-04-22", "close": 11.75, "volume": 284142.0}, {"date": "2024-04-23", "close": 12.5, "volume": 188160.0}, {"date": "2024-04-24", "close": 12.32, "volume": 77913.0}, {"date": "2024-04-25", "close": 12.01, "volume": 266675.0}, {"date": "2024-04-26", "close": 12.2, "volume": 69708.0}, {"date": "2024-04-29", "close": 12.06, "volume": 103893.0}, {"date": "2024-04-30", "close": 11.5, "volume": 128622.0}, {"date": "2024-05-01", "close": 11.46, "volume": 77154.0}, {"date": "2024-05-02", "close": 11.57, "volume": 38666.0}, {"date": "2024-05-03", "close": 11.7, "volume": 56708.0}, {"date": "2024-05-06", "close": 11.83, "volume": 62327.0}, {"date": "2024-05-07", "close": 12.17, "volume": 110376.0}, {"date": "2024-05-08", "close": 12.35, "volume": 70464.0}, {"date": "2024-05-09", "close": 12.41, "volume": 64900.0}, {"date": "2024-05-10", "close": 12.42, "volume": 196028.0}, {"date": "2024-05-13", "close": 13.09, "volume": 164527.0}, {"date": "2024-05-14", "close": 12.82, "volume": 121215.0}, {"date": "2024-05-15", "close": 13.03, "volume": 113331.0}, {"date": "2024-05-16", "close": 12.93, "volume": 83466.0}, {"date": "2024-05-17", "close": 13.26, "volume": 129541.0}, {"date": "2024-05-20", "close": 13.46, "volume": 141919.0}, {"date": "2024-05-21", "close": 13.37, "volume": 222709.0}, {"date": "2024-05-22", "close": 13.09, "volume": 114990.0}, {"date": "2024-05-23", "close": 12.61, "volume": 196683.0}, {"date": "2024-05-24", "close": 12.54, "volume": 63971.0}, {"date": "2024-05-28", "close": 12.63, "volume": 249106.0}, {"date": "2024-05-29", "close": 12.12, "volume": 67643.0}, {"date": "2024-05-30", "close": 12.29, "volume": 73242.0}, {"date": "2024-05-31", "close": 12.19, "volume": 112137.0}, {"date": "2024-06-03", "close": 12.05, "volume": 192442.0}, {"date": "2024-06-04", "close": 11.85, "volume": 85174.0}, {"date": "2024-06-05", "close": 11.98, "volume": 69470.0}, {"date": "2024-06-06", "close": 12.19, "volume": 95274.0}, {"date": "2024-06-07", "close": 11.98, "volume": 92277.0}, {"date": "2024-06-10", "close": 12.28, "volume": 106479.0}, {"date": "2024-06-11", "close": 12.46, "volume": 103078.0}, {"date": "2024-06-12", "close": 12.66, "volume": 83828.0}, {"date": "2024-06-13", "close": 12.13, "volume": 253754.0}, {"date": "2024-06-14", "close": 11.55, "volume": 166418.0}, {"date": "2024-06-17", "close": 11.0, "volume": 289976.0}, {"date": "2024-06-18", "close": 10.81, "volume": 217444.0}, {"date": "2024-06-20", "close": 11.11, "volume": 90394.0}, {"date": "2024-06-21", "close": 10.75, "volume": 80591.0}, {"date": "2024-06-24", "close": 11.15, "volume": 157662.0}, {"date": "2024-06-25", "close": 11.14, "volume": 87773.0}, {"date": "2024-06-26", "close": 10.98, "volume": 84673.0}, {"date": "2024-06-27", "close": 11.21, "volume": 93562.0}, {"date": "2024-06-28", "close": 11.26, "volume": 69543.0}, {"date": "2024-07-01", "close": 11.05, "volume": 75370.0}, {"date": "2024-07-02", "close": 11.21, "volume": 71394.0}, {"date": "2024-07-03", "close": 11.16, "volume": 64777.0}, {"date": "2024-07-05", "close": 10.78, "volume": 108853.0}, {"date": "2024-07-08", "close": 10.93, "volume": 118419.0}, {"date": "2024-07-09", "close": 11.42, "volume": 136246.0}, {"date": "2024-07-10", "close": 11.78, "volume": 119083.0}, {"date": "2024-07-11", "close": 12.0, "volume": 93363.0}, {"date": "2024-07-12", "close": 11.83, "volume": 119177.0}, {"date": "2024-07-15", "close": 11.93, "volume": 91485.0}, {"date": "2024-07-16", "close": 11.74, "volume": 53064.0}, {"date": "2024-07-17", "close": 12.01, "volume": 65145.0}, {"date": "2024-07-18", "close": 11.56, "volume": 71030.0}, {"date": "2024-07-19", "close": 11.15, "volume": 73279.0}, {"date": "2024-07-22", "close": 11.07, "volume": 155063.0}, {"date": "2024-07-23", "close": 10.99, "volume": 115552.0}, {"date": "2024-07-24", "close": 11.17, "volume": 106232.0}, {"date": "2024-07-25", "close": 11.71, "volume": 158008.0}, {"date": "2024-07-26", "close": 11.39, "volume": 63180.0}, {"date": "2024-07-29", "close": 11.16, "volume": 106056.0}, {"date": "2024-07-30", "close": 11.11, "volume": 65936.0}, {"date": "2024-07-31", "close": 11.34, "volume": 71306.0}, {"date": "2024-08-01", "close": 11.01, "volume": 155550.0}, {"date": "2024-08-02", "close": 10.92, "volume": 154339.0}, {"date": "2024-08-05", "close": 10.5, "volume": 200699.0}, {"date": "2024-08-06", "close": 10.71, "volume": 111086.0}, {"date": "2024-08-07", "close": 10.69, "volume": 101240.0}, {"date": "2024-08-08", "close": 10.8, "volume": 47391.0}, {"date": "2024-08-09", "close": 10.98, "volume": 92908.0}, {"date": "2024-08-12", "close": 10.74, "volume": 60199.0}, {"date": "2024-08-13", "close": 11.29, "volume": 159816.0}, {"date": "2024-08-14", "close": 11.4, "volume": 122152.0}, {"date": "2024-08-15", "close": 11.49, "volume": 86556.0}, {"date": "2024-08-16", "close": 11.2, "volume": 66457.0}, {"date": "2024-08-19", "close": 11.22, "volume": 66575.0}, {"date": "2024-08-20", "close": 11.08, "volume": 80810.0}, {"date": "2024-08-21", "close": 10.83, "volume": 100038.0}, {"date": "2024-08-22", "close": 10.62, "volume": 79148.0}, {"date": "2024-08-23", "close": 10.92, "volume": 54263.0}, {"date": "2024-08-26", "close": 11.3, "volume": 88479.0}, {"date": "2024-08-27", "close": 11.19, "volume": 99434.0}, {"date": "2024-08-28", "close": 11.21, "volume": 117378.0}, {"date": "2024-08-29", "close": 11.26, "volume": 161876.0}, {"date": "2024-08-30", "close": 11.15, "volume": 132925.0}, {"date": "2024-09-03", "close": 10.61, "volume": 144041.0}, {"date": "2024-09-04", "close": 10.6, "volume": 156414.0}, {"date": "2024-09-05", "close": 10.97, "volume": 123356.0}, {"date": "2024-09-06", "close": 11.08, "volume": 89002.0}, {"date": "2024-09-09", "close": 11.01, "volume": 69674.0}, {"date": "2024-09-10", "close": 11.03, "volume": 83371.0}, {"date": "2024-09-11", "close": 11.02, "volume": 76933.0}, {"date": "2024-09-12", "close": 11.24, "volume": 79319.0}, {"date": "2024-09-13", "close": 11.39, "volume": 60864.0}, {"date": "2024-09-16", "close": 11.66, "volume": 119758.0}, {"date": "2024-09-17", "close": 11.71, "volume": 74575.0}, {"date": "2024-09-18", "close": 11.84, "volume": 84255.0}, {"date": "2024-09-19", "close": 11.78, "volume": 82492.0}, {"date": "2024-09-20", "close": 11.13, "volume": 80005.0}, {"date": "2024-09-23", "close": 11.38, "volume": 100302.0}, {"date": "2024-09-24", "close": 11.75, "volume": 76383.0}, {"date": "2024-09-25", "close": 11.53, "volume": 52911.0}, {"date": "2024-09-26", "close": 11.46, "volume": 120708.0}, {"date": "2024-09-27", "close": 11.91, "volume": 99385.0}, {"date": "2024-09-30", "close": 11.89, "volume": 133670.0}, {"date": "2024-10-01", "close": 11.8, "volume": 151201.0}, {"date": "2024-10-02", "close": 11.87, "volume": 180245.0}, {"date": "2024-10-03", "close": 11.99, "volume": 257109.0}, {"date": "2024-10-04", "close": 11.83, "volume": 103287.0}, {"date": "2024-10-07", "close": 11.64, "volume": 195185.0}, {"date": "2024-10-08", "close": 11.48, "volume": 161072.0}, {"date": "2024-10-09", "close": 11.38, "volume": 157186.0}, {"date": "2024-10-10", "close": 11.38, "volume": 275598.0}, {"date": "2024-10-11", "close": 12.11, "volume": 152548.0}, {"date": "2024-10-14", "close": 12.36, "volume": 158869.0}, {"date": "2024-10-15", "close": 11.82, "volume": 120038.0}, {"date": "2024-10-16", "close": 11.78, "volume": 161770.0}, {"date": "2024-10-17", "close": 12.0, "volume": 74394.0}, {"date": "2024-10-18", "close": 11.82, "volume": 86657.0}, {"date": "2024-10-21", "close": 11.61, "volume": 122150.0}, {"date": "2024-10-22", "close": 11.67, "volume": 51288.0}, {"date": "2024-10-23", "close": 11.72, "volume": 141026.0}, {"date": "2024-10-24", "close": 11.63, "volume": 64074.0}, {"date": "2024-10-25", "close": 11.72, "volume": 85053.0}, {"date": "2024-10-28", "close": 11.59, "volume": 135545.0}, {"date": "2024-10-29", "close": 11.3, "volume": 147152.0}, {"date": "2024-10-30", "close": 11.46, "volume": 60532.0}, {"date": "2024-10-31", "close": 10.77, "volume": 216317.0}, {"date": "2024-11-01", "close": 10.74, "volume": 87297.0}, {"date": "2024-11-04", "close": 10.56, "volume": 102642.0}, {"date": "2024-11-05", "close": 10.49, "volume": 140580.0}, {"date": "2024-11-06", "close": 10.91, "volume": 111968.0}, {"date": "2024-11-07", "close": 10.99, "volume": 81145.0}, {"date": "2024-11-08", "close": 11.58, "volume": 163788.0}, {"date": "2024-11-11", "close": 12.19, "volume": 210488.0}, {"date": "2024-11-12", "close": 12.35, "volume": 210758.0}, {"date": "2024-11-13", "close": 12.49, "volume": 196038.0}, {"date": "2024-11-14", "close": 12.79, "volume": 198496.0}, {"date": "2024-11-15", "close": 12.86, "volume": 147970.0}, {"date": "2024-11-18", "close": 12.8, "volume": 218744.0}, {"date": "2024-11-19", "close": 13.01, "volume": 110790.0}, {"date": "2024-11-20", "close": 13.15, "volume": 268495.0}, {"date": "2024-11-21", "close": 13.76, "volume": 287299.0}, {"date": "2024-11-22", "close": 13.86, "volume": 190872.0}, {"date": "2024-11-25", "close": 12.83, "volume": 353802.0}, {"date": "2024-11-26", "close": 13.13, "volume": 227303.0}, {"date": "2024-11-27", "close": 13.2, "volume": 112780.0}, {"date": "2024-11-29", "close": 13.52, "volume": 70685.0}, {"date": "2024-12-02", "close": 13.12, "volume": 112479.0}, {"date": "2024-12-03", "close": 13.22, "volume": 190469.0}, {"date": "2024-12-04", "close": 12.87, "volume": 114457.0}, {"date": "2024-12-05", "close": 13.18, "volume": 150743.0}, {"date": "2024-12-06", "close": 12.89, "volume": 161249.0}, {"date": "2024-12-09", "close": 12.28, "volume": 199295.0}, {"date": "2024-12-10", "close": 12.78, "volume": 168092.0}, {"date": "2024-12-11", "close": 12.87, "volume": 163109.0}, {"date": "2024-12-12", "close": 12.67, "volume": 113969.0}, {"date": "2024-12-13", "close": 12.44, "volume": 115093.0}, {"date": "2024-12-16", "close": 12.29, "volume": 130973.0}, {"date": "2024-12-17", "close": 12.04, "volume": 198470.0}, {"date": "2024-12-18", "close": 11.19, "volume": 204431.0}, {"date": "2024-12-19", "close": 10.97, "volume": 494219.0}, {"date": "2024-12-20", "close": 11.17, "volume": 250504.0}, {"date": "2024-12-23", "close": 11.04, "volume": 118347.0}, {"date": "2024-12-24", "close": 11.22, "volume": 109676.0}, {"date": "2024-12-26", "close": 10.57, "volume": 224235.0}, {"date": "2024-12-27", "close": 10.49, "volume": 265922.0}, {"date": "2024-12-30", "close": 10.96, "volume": 367670.0}, {"date": "2024-12-31", "close": 11.08, "volume": 388769.0}, {"date": "2025-01-02", "close": 11.54, "volume": 354985.0}, {"date": "2025-01-03", "close": 11.59, "volume": 125025.0}, {"date": "2025-01-06", "close": 11.72, "volume": 147506.0}, {"date": "2025-01-07", "close": 11.68, "volume": 79659.0}, {"date": "2025-01-08", "close": 11.58, "volume": 96236.0}, {"date": "2025-01-10", "close": 11.68, "volume": 124808.0}, {"date": "2025-01-13", "close": 11.74, "volume": 137313.0}, {"date": "2025-01-14", "close": 11.7, "volume": 83489.0}, {"date": "2025-01-15", "close": 12.15, "volume": 114123.0}, {"date": "2025-01-16", "close": 11.69, "volume": 105990.0}, {"date": "2025-01-17", "close": 11.76, "volume": 93034.0}, {"date": "2025-01-21", "close": 11.98, "volume": 165950.0}, {"date": "2025-01-22", "close": 11.63, "volume": 204714.0}, {"date": "2025-01-23", "close": 11.7, "volume": 129713.0}, {"date": "2025-01-24", "close": 11.68, "volume": 181876.0}, {"date": "2025-01-27", "close": 11.22, "volume": 120078.0}, {"date": "2025-01-28", "close": 11.08, "volume": 80850.0}, {"date": "2025-01-29", "close": 11.15, "volume": 84358.0}, {"date": "2025-01-30", "close": 11.12, "volume": 101587.0}, {"date": "2025-01-31", "close": 10.89, "volume": 130741.0}, {"date": "2025-02-03", "close": 11.0, "volume": 143177.0}, {"date": "2025-02-04", "close": 11.16, "volume": 89485.0}, {"date": "2025-02-05", "close": 11.03, "volume": 93003.0}, {"date": "2025-02-06", "close": 10.89, "volume": 100220.0}, {"date": "2025-02-07", "close": 10.82, "volume": 66258.0}, {"date": "2025-02-10", "close": 10.89, "volume": 110895.0}, {"date": "2025-02-11", "close": 11.03, "volume": 57553.0}, {"date": "2025-02-12", "close": 10.76, "volume": 92508.0}, {"date": "2025-02-13", "close": 11.03, "volume": 89299.0}, {"date": "2025-02-14", "close": 11.03, "volume": 55437.0}, {"date": "2025-02-18", "close": 11.32, "volume": 130410.0}, {"date": "2025-02-19", "close": 11.58, "volume": 134912.0}, {"date": "2025-02-20", "close": 11.33, "volume": 86305.0}, {"date": "2025-02-21", "close": 11.03, "volume": 97570.0}, {"date": "2025-02-24", "close": 11.01, "volume": 81620.0}, {"date": "2025-02-25", "close": 10.88, "volume": 83930.0}, {"date": "2025-02-26", "close": 10.8, "volume": 69521.0}, {"date": "2025-02-27", "close": 10.71, "volume": 89292.0}, {"date": "2025-02-28", "close": 10.63, "volume": 101232.0}, {"date": "2025-03-03", "close": 9.98, "volume": 264373.0}, {"date": "2025-03-04", "close": 9.94, "volume": 321399.0}, {"date": "2025-03-05", "close": 9.8, "volume": 107568.0}, {"date": "2025-03-06", "close": 9.67, "volume": 175989.0}, {"date": "2025-03-07", "close": 10.08, "volume": 169508.0}, {"date": "2025-03-10", "close": 10.22, "volume": 164102.0}, {"date": "2025-03-11", "close": 9.8, "volume": 135290.0}, {"date": "2025-03-12", "close": 10.1, "volume": 114639.0}, {"date": "2025-03-13", "close": 9.86, "volume": 82008.0}, {"date": "2025-03-14", "close": 10.23, "volume": 114991.0}, {"date": "2025-03-17", "close": 10.0, "volume": 162838.0}, {"date": "2025-03-18", "close": 10.04, "volume": 71792.0}, {"date": "2025-03-19", "close": 10.2, "volume": 48036.0}, {"date": "2025-03-20", "close": 10.16, "volume": 72842.0}, {"date": "2025-03-21", "close": 10.07, "volume": 78529.0}, {"date": "2025-03-24", "close": 10.34, "volume": 135231.0}, {"date": "2025-03-25", "close": 10.13, "volume": 66372.0}, {"date": "2025-03-26", "close": 10.08, "volume": 49390.0}, {"date": "2025-03-27", "close": 9.96, "volume": 67615.0}, {"date": "2025-03-28", "close": 9.97, "volume": 46036.0}, {"date": "2025-03-31", "close": 9.91, "volume": 74490.0}, {"date": "2025-04-01", "close": 10.1, "volume": 117399.0}, {"date": "2025-04-02", "close": 10.25, "volume": 59594.0}, {"date": "2025-04-03", "close": 9.87, "volume": 256940.0}, {"date": "2025-04-04", "close": 9.08, "volume": 300904.0}, {"date": "2025-04-07", "close": 8.81, "volume": 337258.0}, {"date": "2025-04-08", "close": 8.99, "volume": 120450.0}, {"date": "2025-04-09", "close": 9.57, "volume": 170247.0}, {"date": "2025-04-10", "close": 9.32, "volume": 89699.0}, {"date": "2025-04-11", "close": 9.64, "volume": 81888.0}, {"date": "2025-04-14", "close": 9.51, "volume": 94510.0}, {"date": "2025-04-15", "close": 9.46, "volume": 66358.0}, {"date": "2025-04-16", "close": 9.61, "volume": 65290.0}, {"date": "2025-04-17", "close": 9.8, "volume": 61448.0}, {"date": "2025-04-21", "close": 9.69, "volume": 42652.0}, {"date": "2025-04-22", "close": 10.0, "volume": 91684.0}, {"date": "2025-04-23", "close": 9.9, "volume": 55682.0}, {"date": "2025-04-24", "close": 9.97, "volume": 51015.0}, {"date": "2025-04-25", "close": 9.92, "volume": 64449.0}, {"date": "2025-04-28", "close": 9.98, "volume": 93059.0}, {"date": "2025-04-29", "close": 9.99, "volume": 39970.0}, {"date": "2025-04-30", "close": 9.81, "volume": 53937.0}, {"date": "2025-05-01", "close": 10.06, "volume": 68361.0}, {"date": "2025-05-02", "close": 10.04, "volume": 63491.0}, {"date": "2025-05-05", "close": 9.47, "volume": 186283.0}, {"date": "2025-05-06", "close": 9.5, "volume": 128812.0}, {"date": "2025-05-07", "close": 9.68, "volume": 200477.0}, {"date": "2025-05-08", "close": 9.8, "volume": 68093.0}, {"date": "2025-05-09", "close": 9.95, "volume": 62185.0}, {"date": "2025-05-12", "close": 10.12, "volume": 95279.0}, {"date": "2025-05-13", "close": 10.51, "volume": 87319.0}, {"date": "2025-05-14", "close": 10.41, "volume": 117641.0}, {"date": "2025-05-15", "close": 10.67, "volume": 151301.0}, {"date": "2025-05-16", "close": 10.97, "volume": 171563.0}, {"date": "2025-05-19", "close": 10.96, "volume": 130935.0}, {"date": "2025-05-20", "close": 11.07, "volume": 107389.0}, {"date": "2025-05-21", "close": 11.06, "volume": 98468.0}, {"date": "2025-05-22", "close": 11.07, "volume": 53668.0}, {"date": "2025-05-23", "close": 11.25, "volume": 85886.0}, {"date": "2025-05-27", "close": 11.21, "volume": 126458.0}, {"date": "2025-05-28", "close": 11.26, "volume": 94103.0}, {"date": "2025-05-29", "close": 11.32, "volume": 67438.0}, {"date": "2025-05-30", "close": 11.1, "volume": 78614.0}, {"date": "2025-06-02", "close": 11.24, "volume": 261197.0}, {"date": "2025-06-03", "close": 11.09, "volume": 3721822.0}, {"date": "2025-06-04", "close": 10.91, "volume": 89816.0}, {"date": "2025-06-05", "close": 10.99, "volume": 56374.0}, {"date": "2025-06-06", "close": 11.18, "volume": 166120.0}, {"date": "2025-06-09", "close": 11.45, "volume": 96308.0}, {"date": "2025-06-10", "close": 11.45, "volume": 75740.0}, {"date": "2025-06-11", "close": 11.56, "volume": 175392.0}, {"date": "2025-06-12", "close": 11.54, "volume": 199981.0}, {"date": "2025-06-13", "close": 11.74, "volume": 150156.0}, {"date": "2025-06-16", "close": 11.83, "volume": 240626.0}, {"date": "2025-06-17", "close": 12.05, "volume": 166592.0}, {"date": "2025-06-18", "close": 12.07, "volume": 134502.0}, {"date": "2025-06-20", "close": 11.94, "volume": 81666.0}, {"date": "2025-06-23", "close": 12.05, "volume": 223196.0}, {"date": "2025-06-24", "close": 12.14, "volume": 102387.0}, {"date": "2025-06-25", "close": 12.05, "volume": 112907.0}, {"date": "2025-06-26", "close": 12.3, "volume": 118143.0}, {"date": "2025-06-27", "close": 12.46, "volume": 122229.0}, {"date": "2025-06-30", "close": 12.46, "volume": 87692.0}, {"date": "2025-07-01", "close": 12.61, "volume": 98573.0}, {"date": "2025-07-02", "close": 12.72, "volume": 205389.0}, {"date": "2025-07-03", "close": 12.91, "volume": 82569.0}, {"date": "2025-07-07", "close": 13.33, "volume": 265248.0}, {"date": "2025-07-08", "close": 13.47, "volume": 252599.0}, {"date": "2025-07-09", "close": 12.76, "volume": 214959.0}, {"date": "2025-07-10", "close": 12.81, "volume": 89487.0}, {"date": "2025-07-11", "close": 12.95, "volume": 120722.0}, {"date": "2025-07-14", "close": 12.8, "volume": 97369.0}, {"date": "2025-07-15", "close": 12.7, "volume": 85808.0}, {"date": "2025-07-16", "close": 12.46, "volume": 96599.0}, {"date": "2025-07-17", "close": 12.71, "volume": 142629.0}, {"date": "2025-07-18", "close": 12.71, "volume": 88232.0}, {"date": "2025-07-21", "close": 12.67, "volume": 86275.0}, {"date": "2025-07-22", "close": 12.63, "volume": 110257.0}, {"date": "2025-07-23", "close": 12.8, "volume": 231941.0}, {"date": "2025-07-24", "close": 13.01, "volume": 101966.0}, {"date": "2025-07-25", "close": 13.03, "volume": 101988.0}, {"date": "2025-07-28", "close": 13.52, "volume": 138575.0}, {"date": "2025-07-29", "close": 13.6, "volume": 89725.0}, {"date": "2025-07-30", "close": 13.53, "volume": 99589.0}, {"date": "2025-07-31", "close": 13.39, "volume": 49463.0}, {"date": "2025-08-01", "close": 13.28, "volume": 108891.0}, {"date": "2025-08-04", "close": 13.93, "volume": 241424.0}, {"date": "2025-08-05", "close": 14.93, "volume": 269365.0}, {"date": "2025-08-06", "close": 15.15, "volume": 210133.0}, {"date": "2025-08-07", "close": 15.6, "volume": 228768.0}, {"date": "2025-08-08", "close": 16.27, "volume": 175120.0}, {"date": "2025-08-11", "close": 16.38, "volume": 192305.0}, {"date": "2025-08-12", "close": 16.42, "volume": 173819.0}, {"date": "2025-08-13", "close": 15.92, "volume": 288623.0}, {"date": "2025-08-14", "close": 15.82, "volume": 156753.0}, {"date": "2025-08-15", "close": 15.88, "volume": 132072.0}, {"date": "2025-08-18", "close": 15.0, "volume": 197819.0}, {"date": "2025-08-19", "close": 15.64, "volume": 223015.0}, {"date": "2025-08-20", "close": 16.12, "volume": 232865.0}, {"date": "2025-08-21", "close": 15.68, "volume": 85057.0}, {"date": "2025-08-22", "close": 16.45, "volume": 99498.0}, {"date": "2025-08-25", "close": 16.61, "volume": 245349.0}, {"date": "2025-08-26", "close": 16.46, "volume": 122575.0}, {"date": "2025-08-27", "close": 16.46, "volume": 56995.0}, {"date": "2025-08-28", "close": 16.59, "volume": 67122.0}, {"date": "2025-08-29", "close": 16.76, "volume": 71450.0}, {"date": "2025-09-02", "close": 17.69, "volume": 238619.0}, {"date": "2025-09-03", "close": 17.31, "volume": 234376.0}, {"date": "2025-09-04", "close": 17.93, "volume": 189816.0}, {"date": "2025-09-05", "close": 17.98, "volume": 157335.0}, {"date": "2025-09-08", "close": 17.81, "volume": 163001.0}, {"date": "2025-09-09", "close": 18.16, "volume": 112098.0}, {"date": "2025-09-10", "close": 18.3, "volume": 152241.0}, {"date": "2025-09-11", "close": 18.02, "volume": 42399.0}, {"date": "2025-09-12", "close": 17.69, "volume": 73784.0}, {"date": "2025-09-15", "close": 18.28, "volume": 150511.0}, {"date": "2025-09-16", "close": 18.49, "volume": 110395.0}, {"date": "2025-09-17", "close": 18.35, "volume": 87818.0}, {"date": "2025-09-18", "close": 18.22, "volume": 61326.0}, {"date": "2025-09-19", "close": 17.79, "volume": 110113.0}, {"date": "2025-09-22", "close": 17.99, "volume": 71710.0}, {"date": "2025-09-23", "close": 18.83, "volume": 273800.0}, {"date": "2025-09-24", "close": 18.53, "volume": 137112.0}, {"date": "2025-09-25", "close": 18.7, "volume": 72814.0}, {"date": "2025-09-26", "close": 18.51, "volume": 51916.0}, {"date": "2025-09-29", "close": 18.0, "volume": 116104.0}, {"date": "2025-09-30", "close": 18.25, "volume": 109232.0}, {"date": "2025-10-01", "close": 18.35, "volume": 197925.0}, {"date": "2025-10-02", "close": 17.79, "volume": 102658.0}, {"date": "2025-10-03", "close": 17.91, "volume": 80853.0}, {"date": "2025-10-06", "close": 17.66, "volume": 159863.0}, {"date": "2025-10-07", "close": 17.08, "volume": 131590.0}, {"date": "2025-10-08", "close": 16.98, "volume": 133908.0}, {"date": "2025-10-09", "close": 16.94, "volume": 83919.0}, {"date": "2025-10-10", "close": 17.4, "volume": 251104.0}, {"date": "2025-10-13", "close": 17.82, "volume": 104891.0}, {"date": "2025-10-14", "close": 17.55, "volume": 154167.0}, {"date": "2025-10-15", "close": 17.26, "volume": 132375.0}, {"date": "2025-10-16", "close": 17.17, "volume": 108696.0}, {"date": "2025-10-17", "close": 16.94, "volume": 96693.0}, {"date": "2025-10-20", "close": 17.92, "volume": 120113.0}, {"date": "2025-10-21", "close": 17.31, "volume": 43103.0}, {"date": "2025-10-22", "close": 17.21, "volume": 117463.0}, {"date": "2025-10-23", "close": 18.49, "volume": 168041.0}, {"date": "2025-10-24", "close": 18.02, "volume": 71312.0}, {"date": "2025-10-27", "close": 18.11, "volume": 46399.0}, {"date": "2025-10-28", "close": 18.0, "volume": 64159.0}, {"date": "2025-10-29", "close": 18.07, "volume": 50722.0}, {"date": "2025-10-30", "close": 18.43, "volume": 101834.0}, {"date": "2025-10-31", "close": 18.46, "volume": 81560.0}, {"date": "2025-11-03", "close": 18.76, "volume": 78261.0}, {"date": "2025-11-04", "close": 18.29, "volume": 42862.0}, {"date": "2025-11-05", "close": 17.86, "volume": 49394.0}, {"date": "2025-11-06", "close": 17.87, "volume": 34274.0}, {"date": "2025-11-07", "close": 19.39, "volume": 200644.0}, {"date": "2025-11-10", "close": 19.74, "volume": 144278.0}, {"date": "2025-11-11", "close": 19.54, "volume": 65100.0}, {"date": "2025-11-12", "close": 19.49, "volume": 80167.0}, {"date": "2025-11-13", "close": 19.33, "volume": 47053.0}, {"date": "2025-11-14", "close": 20.44, "volume": 176949.0}, {"date": "2025-11-17", "close": 18.98, "volume": 148648.0}, {"date": "2025-11-18", "close": 18.75, "volume": 67499.0}, {"date": "2025-11-19", "close": 18.66, "volume": 125963.0}, {"date": "2025-11-20", "close": 18.17, "volume": 75541.0}, {"date": "2025-11-21", "close": 18.04, "volume": 92892.0}, {"date": "2025-11-24", "close": 18.55, "volume": 62989.0}, {"date": "2025-11-25", "close": 17.9, "volume": 89604.0}, {"date": "2025-11-26", "close": 17.67, "volume": 55166.0}, {"date": "2025-11-28", "close": 17.85, "volume": 20208.0}, {"date": "2025-12-01", "close": 17.87, "volume": 64629.0}, {"date": "2025-12-02", "close": 17.41, "volume": 87437.0}, {"date": "2025-12-03", "close": 18.15, "volume": 136873.0}, {"date": "2025-12-04", "close": 18.47, "volume": 36915.0}, {"date": "2025-12-05", "close": 18.67, "volume": 139793.0}, {"date": "2025-12-08", "close": 18.32, "volume": 84261.0}, {"date": "2025-12-09", "close": 18.32, "volume": 37598.0}, {"date": "2025-12-10", "close": 18.04, "volume": 125930.0}, {"date": "2025-12-11", "close": 17.66, "volume": 38669.0}, {"date": "2025-12-12", "close": 17.47, "volume": 86438.0}, {"date": "2025-12-15", "close": 17.24, "volume": 99860.0}, {"date": "2025-12-16", "close": 16.53, "volume": 105787.0}, {"date": "2025-12-17", "close": 17.04, "volume": 41577.0}, {"date": "2025-12-18", "close": 16.87, "volume": 46786.0}, {"date": "2025-12-19", "close": 16.73, "volume": 78571.0}, {"date": "2025-12-22", "close": 17.3, "volume": 77690.0}, {"date": "2025-12-23", "close": 17.16, "volume": 41030.0}, {"date": "2025-12-24", "close": 17.16, "volume": 24189.0}, {"date": "2025-12-26", "close": 16.97, "volume": 39961.0}, {"date": "2025-12-29", "close": 17.15, "volume": 46973.0}, {"date": "2025-12-30", "close": 17.0, "volume": 44523.0}, {"date": "2025-12-31", "close": 16.98, "volume": 57395.0}, {"date": "2026-01-02", "close": 17.59, "volume": 72110.0}, {"date": "2026-01-05", "close": 17.39, "volume": 121304.0}, {"date": "2026-01-06", "close": 17.86, "volume": 44910.0}, {"date": "2026-01-07", "close": 17.33, "volume": 67083.0}, {"date": "2026-01-08", "close": 17.54, "volume": 28856.0}, {"date": "2026-01-09", "close": 17.61, "volume": 48193.0}, {"date": "2026-01-12", "close": 17.81, "volume": 43029.0}, {"date": "2026-01-13", "close": 18.13, "volume": 33989.0}, {"date": "2026-01-14", "close": 18.61, "volume": 94029.0}, {"date": "2026-01-15", "close": 18.4, "volume": 45418.0}, {"date": "2026-01-16", "close": 18.62, "volume": 39465.0}, {"date": "2026-01-20", "close": 18.76, "volume": 79092.0}, {"date": "2026-01-21", "close": 18.94, "volume": 57743.0}, {"date": "2026-01-22", "close": 18.77, "volume": 46174.0}, {"date": "2026-01-23", "close": 18.76, "volume": 42006.0}, {"date": "2026-01-26", "close": 19.09, "volume": 120452.0}, {"date": "2026-01-27", "close": 18.82, "volume": 60757.0}, {"date": "2026-01-28", "close": 18.91, "volume": 48764.0}, {"date": "2026-01-29", "close": 18.54, "volume": 122359.0}, {"date": "2026-01-30", "close": 18.25, "volume": 78945.0}, {"date": "2026-02-02", "close": 18.14, "volume": 135920.0}, {"date": "2026-02-03", "close": 18.13, "volume": 42428.0}, {"date": "2026-02-04", "close": 18.72, "volume": 39684.0}, {"date": "2026-02-05", "close": 18.21, "volume": 34166.0}, {"date": "2026-02-06", "close": 18.42, "volume": 36598.0}, {"date": "2026-02-09", "close": 18.85, "volume": 46587.0}, {"date": "2026-02-10", "close": 18.45, "volume": 78736.0}, {"date": "2026-02-11", "close": 19.16, "volume": 97996.0}, {"date": "2026-02-12", "close": 18.54, "volume": 57609.0}, {"date": "2026-02-13", "close": 18.86, "volume": 45945.0}, {"date": "2026-02-17", "close": 18.6, "volume": 67830.0}, {"date": "2026-02-18", "close": 18.82, "volume": 24691.0}, {"date": "2026-02-19", "close": 19.56, "volume": 92250.0}, {"date": "2026-02-20", "close": 19.32, "volume": 65882.0}, {"date": "2026-02-23", "close": 19.78, "volume": 187107.0}, {"date": "2026-02-24", "close": 19.59, "volume": 75719.0}, {"date": "2026-02-25", "close": 20.06, "volume": 177455.0}, {"date": "2026-02-26", "close": 19.69, "volume": 64843.0}, {"date": "2026-02-27", "close": 19.79, "volume": 39248.0}, {"date": "2026-03-02", "close": 20.34, "volume": 145069.0}, {"date": "2026-03-03", "close": 20.05, "volume": 75056.0}, {"date": "2026-03-04", "close": 20.81, "volume": 94640.0}, {"date": "2026-03-05", "close": 20.66, "volume": 52964.0}, {"date": "2026-03-06", "close": 20.48, "volume": 64437.0}, {"date": "2026-03-09", "close": 20.45, "volume": 90743.0}, {"date": "2026-03-10", "close": 19.9, "volume": 122829.0}, {"date": "2026-03-11", "close": 20.77, "volume": 235505.0}, {"date": "2026-03-12", "close": 20.65, "volume": 113884.0}, {"date": "2026-03-13", "close": 20.3, "volume": 50437.0}, {"date": "2026-03-16", "close": 20.77, "volume": 95171.0}, {"date": "2026-03-17", "close": 20.57, "volume": 70563.0}, {"date": "2026-03-18", "close": 20.83, "volume": 120399.0}, {"date": "2026-03-19", "close": 20.88, "volume": 129516.0}, {"date": "2026-03-20", "close": 20.68, "volume": 90873.0}, {"date": "2026-03-23", "close": 21.01, "volume": 291210.0}, {"date": "2026-03-24", "close": 22.54, "volume": 370886.0}, {"date": "2026-03-25", "close": 22.02, "volume": 128897.0}, {"date": "2026-03-26", "close": 21.99, "volume": 267559.0}, {"date": "2026-03-27", "close": 22.22, "volume": 138472.0}, {"date": "2026-03-30", "close": 21.79, "volume": 195938.0}, {"date": "2026-03-31", "close": 21.52, "volume": 168097.0}, {"date": "2026-04-01", "close": 20.48, "volume": 249763.0}, {"date": "2026-04-02", "close": 21.42, "volume": 154458.0}, {"date": "2026-04-06", "close": 22.2, "volume": 138301.0}, {"date": "2026-04-07", "close": 22.46, "volume": 143859.0}, {"date": "2026-04-08", "close": 21.62, "volume": 191550.0}, {"date": "2026-04-09", "close": 21.28, "volume": 190262.0}, {"date": "2026-04-10", "close": 21.01, "volume": 114471.0}, {"date": "2026-04-13", "close": 21.97, "volume": 178486.0}, {"date": "2026-04-14", "close": 21.62, "volume": 217777.0}, {"date": "2026-04-15", "close": 21.64, "volume": 88838.0}, {"date": "2026-04-16", "close": 22.25, "volume": 141361.0}, {"date": "2026-04-17", "close": 21.41, "volume": 110806.0}, {"date": "2026-04-20", "close": 21.98, "volume": 67761.0}, {"date": "2026-04-21", "close": 21.87, "volume": 86545.0}, {"date": "2026-04-22", "close": 22.34, "volume": 169481.0}, {"date": "2026-04-23", "close": 22.13, "volume": 62113.0}, {"date": "2026-04-24", "close": 22.24, "volume": 58722.0}, {"date": "2026-04-27", "close": 22.29, "volume": 44712.0}, {"date": "2026-04-28", "close": 22.36, "volume": 87928.0}, {"date": "2026-04-29", "close": 22.34, "volume": 409866.0}, {"date": "2026-04-30", "close": 22.45, "volume": 143190.0}, {"date": "2026-05-01", "close": 22.45, "volume": 131037.0}, {"date": "2026-05-04", "close": 23.34, "volume": 238490.0}, {"date": "2026-05-05", "close": 23.25, "volume": 219744.0}, {"date": "2026-05-06", "close": 22.42, "volume": 109636.0}, {"date": "2026-05-07", "close": 23.02, "volume": 201201.0}, {"date": "2026-05-08", "close": 23.1, "volume": 333834.0}, {"date": "2026-05-11", "close": 25.24, "volume": 261134.0}, {"date": "2026-05-12", "close": 28.06, "volume": 576745.0}, {"date": "2026-05-13", "close": 28.86, "volume": 269986.0}, {"date": "2026-05-14", "close": 27.32, "volume": 295532.0}, {"date": "2026-05-15", "close": 29.01, "volume": 282231.0}, {"date": "2026-05-18", "close": 29.69, "volume": 259591.0}, {"date": "2026-05-19", "close": 30.8, "volume": 298994.0}, {"date": "2026-05-20", "close": 30.75, "volume": 208798.0}, {"date": "2026-05-21", "close": 29.98, "volume": 284656.0}, {"date": "2026-05-22", "close": 31.01, "volume": 259066.0}, {"date": "2026-05-26", "close": 29.97, "volume": 223598.0}, {"date": "2026-05-27", "close": 27.83, "volume": 236387.0}, {"date": "2026-05-28", "close": 29.64, "volume": 157060.0}, {"date": "2026-05-29", "close": 27.99, "volume": 122694.0}, {"date": "2026-06-01", "close": 28.92, "volume": 124159.0}, {"date": "2026-06-02", "close": 28.97, "volume": 117575.0}, {"date": "2026-06-03", "close": 28.91, "volume": 107066.0}, {"date": "2026-06-04", "close": 29.14, "volume": 58380.0}, {"date": "2026-06-05", "close": 28.47, "volume": 143570.0}, {"date": "2026-06-08", "close": 28.91, "volume": 94580.0}, {"date": "2026-06-09", "close": 27.55, "volume": 122966.0}, {"date": "2026-06-10", "close": 28.81, "volume": 114833.0}, {"date": "2026-06-11", "close": 28.78, "volume": 102522.0}, {"date": "2026-06-12", "close": 28.45, "volume": 97405.0}, {"date": "2026-06-15", "close": 27.37, "volume": 153797.0}, {"date": "2026-06-16", "close": 26.47, "volume": 184656.0}, {"date": "2026-06-17", "close": 25.4, "volume": 125637.0}, {"date": "2026-06-18", "close": 24.97, "volume": 205086.0}, {"date": "2026-06-22", "close": 25.26, "volume": 177405.0}, {"date": "2026-06-23", "close": 25.56, "volume": 76421.0}, {"date": "2026-06-24", "close": 24.81, "volume": 119449.0}, {"date": "2026-06-25", "close": 25.01, "volume": 91727.0}, {"date": "2026-06-26", "close": 24.34, "volume": 82481.0}, {"date": "2026-06-29", "close": 24.96, "volume": 67987.0}, {"date": "2026-06-30", "close": 25.04, "volume": 57082.0}, {"date": "2026-07-01", "close": 24.87, "volume": 83141.0}, {"date": "2026-07-02", "close": 24.8, "volume": 77530.0}, {"date": "2026-07-06", "close": 25.02, "volume": 105891.0}, {"date": "2026-07-07", "close": 26.01, "volume": 86892.0}, {"date": "2026-07-08", "close": 27.11, "volume": 161840.0}, {"date": "2026-07-09", "close": 26.31, "volume": 96786.0}, {"date": "2026-07-10", "close": 26.2, "volume": 47436.0}, {"date": "2026-07-13", "close": 28.06, "volume": 111991.0}, {"date": "2026-07-14", "close": 27.91, "volume": 91347.0}, {"date": "2026-07-15", "close": 27.43, "volume": 61156.0}, {"date": "2026-07-16", "close": 27.67, "volume": 37127.0}, {"date": "2026-07-17", "close": 28.4, "volume": 86555.0}, {"date": "2026-07-20", "close": 28.68, "volume": 56359.0}, {"date": "2026-07-21", "close": 28.75, "volume": 90621.0}, {"date": "2026-07-22", "close": 29.45, "volume": 56295.0}, {"date": "2026-07-23", "close": 29.25, "volume": 70915.0}, {"date": "2026-07-24", "close": 29.23, "volume": 58171.0}], "refreshing": true}