{"ticker": "SHOE", "overview": {"name": "Shoe Station Group, Inc. - Common Stock", "country": "United States"}, "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": "SHOE", "has_prices": true, "as_of": "2026-07-24", "last": 14.55, "prev_close": 14.3, "change": 0.25, "change_pct": 0.01748251748251748, "session_volume": 590788.0, "vwap_5": 14.630660329521639, "vwap_20": 14.899632386603253, "vwap_60": 15.877077288750773, "vwap_250": 18.23137251516315, "high_52w": 21.28, "low_52w": 14.3, "avg_volume_20": 820438.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-083509", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE STATION GROUP INC", "who": "SHOE Station Group Inc", "who_key": "SHOE STATION GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SHOE STATION GROUP INC moves to a 30.7% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/895447/0001104659-26-083509-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-083511", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE STATION GROUP INC", "who": "SHOE Station Group Inc", "who_key": "SHOE STATION GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SHOE STATION GROUP INC moves to a 30.7% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/895447/0001104659-26-083511-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001580642-26-003095", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE CARNIVAL INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital 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": null, "country": "", "headline": "Copeland Capital Management, LLC takes a 5.5% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003095-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-083509", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE STATION GROUP INC", "who": "SHOE Station Group Inc", "who_key": "SHOE STATION GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SHOE STATION GROUP INC moves to a 30.7% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/895447/0001104659-26-083509-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-083511", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE STATION GROUP INC", "who": "SHOE Station Group Inc", "who_key": "SHOE STATION GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SHOE STATION GROUP INC moves to a 30.7% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/895447/0001104659-26-083511-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001580642-26-003095", "src": "13DG", "ticker": "SHOE", "cik": "895447", "company": "SHOE STATION GROUP INC", "company_raw": "SHOE CARNIVAL INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital 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": null, "country": "", "headline": "Copeland Capital Management, LLC takes a 5.5% passive stake in SHOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003095-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}], "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": "Shoe Station Group, Inc. - Common Stock", "new_value": "SHOE STATION GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895447", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895447", "applied": 1, "detected_at": "2026-10-27T18:06:49.297879"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SHOE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 32.81, "volume": 287341.0}, {"date": "2021-07-28", "close": 33.25, "volume": 202275.0}, {"date": "2021-07-29", "close": 33.68, "volume": 175206.0}, {"date": "2021-07-30", "close": 33.7, "volume": 178142.0}, {"date": "2021-08-02", "close": 33.98, "volume": 196729.0}, {"date": "2021-08-03", "close": 33.74, "volume": 419940.0}, {"date": "2021-08-04", "close": 31.49, "volume": 239939.0}, {"date": "2021-08-05", "close": 33.0, "volume": 261148.0}, {"date": "2021-08-06", "close": 33.06, "volume": 124684.0}, {"date": "2021-08-09", "close": 34.1, "volume": 325396.0}, {"date": "2021-08-10", "close": 36.0, "volume": 210663.0}, {"date": "2021-08-11", "close": 36.43, "volume": 178995.0}, {"date": "2021-08-12", "close": 36.57, "volume": 149935.0}, {"date": "2021-08-13", "close": 36.09, "volume": 161613.0}, {"date": "2021-08-16", "close": 36.39, "volume": 167922.0}, {"date": "2021-08-17", "close": 35.09, "volume": 206535.0}, {"date": "2021-08-18", "close": 35.26, "volume": 180935.0}, {"date": "2021-08-19", "close": 36.06, "volume": 250857.0}, {"date": "2021-08-20", "close": 38.27, "volume": 430203.0}, {"date": "2021-08-23", "close": 37.95, "volume": 321156.0}, {"date": "2021-08-24", "close": 40.33, "volume": 488834.0}, {"date": "2021-08-25", "close": 37.75, "volume": 1130113.0}, {"date": "2021-08-26", "close": 37.49, "volume": 490384.0}, {"date": "2021-08-27", "close": 37.95, "volume": 660030.0}, {"date": "2021-08-30", "close": 37.7, "volume": 219842.0}, {"date": "2021-08-31", "close": 38.28, "volume": 736631.0}, {"date": "2021-09-01", "close": 39.13, "volume": 272109.0}, {"date": "2021-09-02", "close": 37.88, "volume": 263882.0}, {"date": "2021-09-03", "close": 36.78, "volume": 314961.0}, {"date": "2021-09-07", "close": 35.04, "volume": 403504.0}, {"date": "2021-09-08", "close": 34.33, "volume": 308869.0}, {"date": "2021-09-09", "close": 35.09, "volume": 283237.0}, {"date": "2021-09-10", "close": 34.66, "volume": 238199.0}, {"date": "2021-09-13", "close": 33.82, "volume": 296085.0}, {"date": "2021-09-14", "close": 34.12, "volume": 264676.0}, {"date": "2021-09-15", "close": 34.85, "volume": 218013.0}, {"date": "2021-09-16", "close": 34.82, "volume": 308362.0}, {"date": "2021-09-17", "close": 33.73, "volume": 677243.0}, {"date": "2021-09-20", "close": 32.96, "volume": 358162.0}, {"date": "2021-09-21", "close": 32.93, "volume": 260526.0}, {"date": "2021-09-22", "close": 33.94, "volume": 290388.0}, {"date": "2021-09-23", "close": 34.61, "volume": 178282.0}, {"date": "2021-09-24", "close": 33.65, "volume": 343910.0}, {"date": "2021-09-27", "close": 34.56, "volume": 294889.0}, {"date": "2021-09-28", "close": 34.53, "volume": 244552.0}, {"date": "2021-09-29", "close": 35.11, "volume": 143317.0}, {"date": "2021-09-30", "close": 32.42, "volume": 355249.0}, {"date": "2021-10-01", "close": 33.05, "volume": 262705.0}, {"date": "2021-10-04", "close": 33.91, "volume": 193168.0}, {"date": "2021-10-05", "close": 34.0, "volume": 300628.0}, {"date": "2021-10-06", "close": 32.88, "volume": 123749.0}, {"date": "2021-10-07", "close": 34.21, "volume": 239324.0}, {"date": "2021-10-08", "close": 32.59, "volume": 186196.0}, {"date": "2021-10-11", "close": 31.71, "volume": 147060.0}, {"date": "2021-10-12", "close": 31.81, "volume": 189508.0}, {"date": "2021-10-13", "close": 32.11, "volume": 199532.0}, {"date": "2021-10-14", "close": 32.61, "volume": 267853.0}, {"date": "2021-10-15", "close": 32.34, "volume": 159794.0}, {"date": "2021-10-18", "close": 32.87, "volume": 114130.0}, {"date": "2021-10-19", "close": 32.65, "volume": 139865.0}, {"date": "2021-10-20", "close": 32.9, "volume": 137446.0}, {"date": "2021-10-21", "close": 33.85, "volume": 217808.0}, {"date": "2021-10-22", "close": 33.4, "volume": 186008.0}, {"date": "2021-10-25", "close": 35.03, "volume": 197170.0}, {"date": "2021-10-26", "close": 34.02, "volume": 172566.0}, {"date": "2021-10-27", "close": 32.77, "volume": 211451.0}, {"date": "2021-10-28", "close": 33.52, "volume": 222954.0}, {"date": "2021-10-29", "close": 33.87, "volume": 199423.0}, {"date": "2021-11-01", "close": 34.91, "volume": 304344.0}, {"date": "2021-11-02", "close": 35.7, "volume": 177527.0}, {"date": "2021-11-03", "close": 37.58, "volume": 266706.0}, {"date": "2021-11-04", "close": 38.44, "volume": 168915.0}, {"date": "2021-11-05", "close": 40.12, "volume": 235029.0}, {"date": "2021-11-08", "close": 39.25, "volume": 212942.0}, {"date": "2021-11-09", "close": 40.15, "volume": 217235.0}, {"date": "2021-11-10", "close": 39.23, "volume": 188697.0}, {"date": "2021-11-11", "close": 39.89, "volume": 121880.0}, {"date": "2021-11-12", "close": 39.63, "volume": 209741.0}, {"date": "2021-11-15", "close": 42.09, "volume": 387707.0}, {"date": "2021-11-16", "close": 43.82, "volume": 564470.0}, {"date": "2021-11-17", "close": 43.72, "volume": 634985.0}, {"date": "2021-11-18", "close": 44.27, "volume": 496443.0}, {"date": "2021-11-19", "close": 41.78, "volume": 388343.0}, {"date": "2021-11-22", "close": 44.41, "volume": 664054.0}, {"date": "2021-11-23", "close": 43.9, "volume": 316423.0}, {"date": "2021-11-24", "close": 43.06, "volume": 222190.0}, {"date": "2021-11-26", "close": 40.53, "volume": 225001.0}, {"date": "2021-11-29", "close": 40.39, "volume": 193647.0}, {"date": "2021-11-30", "close": 39.1, "volume": 347947.0}, {"date": "2021-12-01", "close": 37.73, "volume": 248313.0}, {"date": "2021-12-02", "close": 38.81, "volume": 287590.0}, {"date": "2021-12-03", "close": 38.63, "volume": 615328.0}, {"date": "2021-12-06", "close": 38.93, "volume": 272448.0}, {"date": "2021-12-07", "close": 40.29, "volume": 264550.0}, {"date": "2021-12-08", "close": 39.8, "volume": 215696.0}, {"date": "2021-12-09", "close": 38.56, "volume": 155248.0}, {"date": "2021-12-10", "close": 39.13, "volume": 149180.0}, {"date": "2021-12-13", "close": 37.75, "volume": 391211.0}, {"date": "2021-12-14", "close": 38.6, "volume": 589969.0}, {"date": "2021-12-15", "close": 38.97, "volume": 474326.0}, {"date": "2021-12-16", "close": 37.23, "volume": 632233.0}, {"date": "2021-12-17", "close": 37.97, "volume": 1221545.0}, {"date": "2021-12-20", "close": 38.7, "volume": 387317.0}, {"date": "2021-12-21", "close": 39.48, "volume": 355689.0}, {"date": "2021-12-22", "close": 39.06, "volume": 174618.0}, {"date": "2021-12-23", "close": 39.27, "volume": 205907.0}, {"date": "2021-12-27", "close": 40.49, "volume": 173455.0}, {"date": "2021-12-28", "close": 39.74, "volume": 126607.0}, {"date": "2021-12-29", "close": 40.03, "volume": 182215.0}, {"date": "2021-12-30", "close": 39.7, "volume": 154898.0}, {"date": "2021-12-31", "close": 39.08, "volume": 138811.0}, {"date": "2022-01-03", "close": 40.5, "volume": 311420.0}, {"date": "2022-01-04", "close": 39.89, "volume": 266817.0}, {"date": "2022-01-05", "close": 38.01, "volume": 178271.0}, {"date": "2022-01-06", "close": 38.52, "volume": 162072.0}, {"date": "2022-01-07", "close": 38.05, "volume": 161378.0}, {"date": "2022-01-10", "close": 36.91, "volume": 291038.0}, {"date": "2022-01-11", "close": 37.87, "volume": 195313.0}, {"date": "2022-01-12", "close": 37.8, "volume": 349012.0}, {"date": "2022-01-13", "close": 37.69, "volume": 223979.0}, {"date": "2022-01-14", "close": 36.14, "volume": 265703.0}, {"date": "2022-01-18", "close": 36.05, "volume": 303412.0}, {"date": "2022-01-19", "close": 35.1, "volume": 225127.0}, {"date": "2022-01-20", "close": 32.52, "volume": 307299.0}, {"date": "2022-01-21", "close": 32.86, "volume": 270938.0}, {"date": "2022-01-24", "close": 35.18, "volume": 390402.0}, {"date": "2022-01-25", "close": 34.57, "volume": 244932.0}, {"date": "2022-01-26", "close": 33.13, "volume": 251754.0}, {"date": "2022-01-27", "close": 33.16, "volume": 255069.0}, {"date": "2022-01-28", "close": 33.04, "volume": 205790.0}, {"date": "2022-01-31", "close": 34.16, "volume": 351015.0}, {"date": "2022-02-01", "close": 34.4, "volume": 516826.0}, {"date": "2022-02-02", "close": 32.58, "volume": 207834.0}, {"date": "2022-02-03", "close": 32.34, "volume": 195988.0}, {"date": "2022-02-04", "close": 31.48, "volume": 305915.0}, {"date": "2022-02-07", "close": 31.59, "volume": 189384.0}, {"date": "2022-02-08", "close": 32.34, "volume": 183342.0}, {"date": "2022-02-09", "close": 32.96, "volume": 174023.0}, {"date": "2022-02-10", "close": 32.21, "volume": 186876.0}, {"date": "2022-02-11", "close": 31.81, "volume": 139854.0}, {"date": "2022-02-14", "close": 31.35, "volume": 199915.0}, {"date": "2022-02-15", "close": 32.68, "volume": 166019.0}, {"date": "2022-02-16", "close": 32.16, "volume": 145205.0}, {"date": "2022-02-17", "close": 30.54, "volume": 102876.0}, {"date": "2022-02-18", "close": 30.81, "volume": 156377.0}, {"date": "2022-02-22", "close": 29.46, "volume": 311186.0}, {"date": "2022-02-23", "close": 28.92, "volume": 234621.0}, {"date": "2022-02-24", "close": 30.52, "volume": 261850.0}, {"date": "2022-02-25", "close": 30.23, "volume": 291973.0}, {"date": "2022-02-28", "close": 29.16, "volume": 359914.0}, {"date": "2022-03-01", "close": 28.07, "volume": 355129.0}, {"date": "2022-03-02", "close": 29.54, "volume": 312980.0}, {"date": "2022-03-03", "close": 28.98, "volume": 243051.0}, {"date": "2022-03-04", "close": 29.12, "volume": 310186.0}, {"date": "2022-03-07", "close": 27.88, "volume": 390907.0}, {"date": "2022-03-08", "close": 29.31, "volume": 279841.0}, {"date": "2022-03-09", "close": 30.0, "volume": 258336.0}, {"date": "2022-03-10", "close": 30.58, "volume": 269169.0}, {"date": "2022-03-11", "close": 29.2, "volume": 446315.0}, {"date": "2022-03-14", "close": 30.2, "volume": 473162.0}, {"date": "2022-03-15", "close": 31.43, "volume": 468217.0}, {"date": "2022-03-16", "close": 34.49, "volume": 780559.0}, {"date": "2022-03-17", "close": 33.99, "volume": 395921.0}, {"date": "2022-03-18", "close": 33.34, "volume": 736380.0}, {"date": "2022-03-21", "close": 31.31, "volume": 336260.0}, {"date": "2022-03-22", "close": 31.84, "volume": 344448.0}, {"date": "2022-03-23", "close": 30.03, "volume": 235256.0}, {"date": "2022-03-24", "close": 30.9, "volume": 284691.0}, {"date": "2022-03-25", "close": 30.75, "volume": 289096.0}, {"date": "2022-03-28", "close": 30.77, "volume": 379600.0}, {"date": "2022-03-29", "close": 31.77, "volume": 431319.0}, {"date": "2022-03-30", "close": 29.94, "volume": 375936.0}, {"date": "2022-03-31", "close": 29.16, "volume": 383321.0}, {"date": "2022-04-01", "close": 29.23, "volume": 320760.0}, {"date": "2022-04-04", "close": 29.72, "volume": 317546.0}, {"date": "2022-04-05", "close": 29.62, "volume": 563408.0}, {"date": "2022-04-06", "close": 28.85, "volume": 524815.0}, {"date": "2022-04-07", "close": 29.89, "volume": 447277.0}, {"date": "2022-04-08", "close": 30.72, "volume": 462927.0}, {"date": "2022-04-11", "close": 30.65, "volume": 437288.0}, {"date": "2022-04-12", "close": 30.71, "volume": 337507.0}, {"date": "2022-04-13", "close": 31.2, "volume": 178971.0}, {"date": "2022-04-14", "close": 31.39, "volume": 177424.0}, {"date": "2022-04-18", "close": 31.91, "volume": 419715.0}, {"date": "2022-04-19", "close": 33.15, "volume": 385700.0}, {"date": "2022-04-20", "close": 32.52, "volume": 498444.0}, {"date": "2022-04-21", "close": 32.44, "volume": 361918.0}, {"date": "2022-04-22", "close": 30.96, "volume": 339048.0}, {"date": "2022-04-25", "close": 30.87, "volume": 305110.0}, {"date": "2022-04-26", "close": 29.66, "volume": 358565.0}, {"date": "2022-04-27", "close": 29.86, "volume": 359353.0}, {"date": "2022-04-28", "close": 30.92, "volume": 228589.0}, {"date": "2022-04-29", "close": 30.19, "volume": 198905.0}, {"date": "2022-05-02", "close": 31.63, "volume": 306198.0}, {"date": "2022-05-03", "close": 31.21, "volume": 254146.0}, {"date": "2022-05-04", "close": 32.21, "volume": 255593.0}, {"date": "2022-05-05", "close": 31.63, "volume": 243225.0}, {"date": "2022-05-06", "close": 31.01, "volume": 251361.0}, {"date": "2022-05-09", "close": 30.77, "volume": 214000.0}, {"date": "2022-05-10", "close": 30.52, "volume": 357637.0}, {"date": "2022-05-11", "close": 29.21, "volume": 295379.0}, {"date": "2022-05-12", "close": 30.41, "volume": 390846.0}, {"date": "2022-05-13", "close": 30.98, "volume": 190090.0}, {"date": "2022-05-16", "close": 30.82, "volume": 198862.0}, {"date": "2022-05-17", "close": 31.72, "volume": 303626.0}, {"date": "2022-05-18", "close": 26.49, "volume": 1414046.0}, {"date": "2022-05-19", "close": 26.24, "volume": 583130.0}, {"date": "2022-05-20", "close": 26.07, "volume": 448743.0}, {"date": "2022-05-23", "close": 25.74, "volume": 381082.0}, {"date": "2022-05-24", "close": 24.71, "volume": 439389.0}, {"date": "2022-05-25", "close": 27.53, "volume": 405766.0}, {"date": "2022-05-26", "close": 28.62, "volume": 383321.0}, {"date": "2022-05-27", "close": 29.16, "volume": 333838.0}, {"date": "2022-05-31", "close": 27.26, "volume": 594039.0}, {"date": "2022-06-01", "close": 27.07, "volume": 363657.0}, {"date": "2022-06-02", "close": 27.29, "volume": 398824.0}, {"date": "2022-06-03", "close": 27.48, "volume": 247416.0}, {"date": "2022-06-06", "close": 27.76, "volume": 358135.0}, {"date": "2022-06-07", "close": 27.75, "volume": 401133.0}, {"date": "2022-06-08", "close": 27.66, "volume": 241502.0}, {"date": "2022-06-09", "close": 27.77, "volume": 248011.0}, {"date": "2022-06-10", "close": 26.74, "volume": 393740.0}, {"date": "2022-06-13", "close": 25.77, "volume": 381097.0}, {"date": "2022-06-14", "close": 26.18, "volume": 309445.0}, {"date": "2022-06-15", "close": 26.26, "volume": 319314.0}, {"date": "2022-06-16", "close": 25.16, "volume": 432936.0}, {"date": "2022-06-17", "close": 25.15, "volume": 823512.0}, {"date": "2022-06-21", "close": 25.08, "volume": 413640.0}, {"date": "2022-06-22", "close": 24.02, "volume": 539750.0}, {"date": "2022-06-23", "close": 24.12, "volume": 387138.0}, {"date": "2022-06-24", "close": 24.07, "volume": 823987.0}, {"date": "2022-06-27", "close": 23.6, "volume": 432597.0}, {"date": "2022-06-28", "close": 22.86, "volume": 693155.0}, {"date": "2022-06-29", "close": 22.35, "volume": 338563.0}, {"date": "2022-06-30", "close": 21.61, "volume": 379045.0}, {"date": "2022-07-01", "close": 21.26, "volume": 447885.0}, {"date": "2022-07-05", "close": 21.86, "volume": 319161.0}, {"date": "2022-07-06", "close": 20.87, "volume": 298895.0}, {"date": "2022-07-07", "close": 21.52, "volume": 297518.0}, {"date": "2022-07-08", "close": 21.44, "volume": 240331.0}, {"date": "2022-07-11", "close": 21.06, "volume": 282508.0}, {"date": "2022-07-12", "close": 20.84, "volume": 345074.0}, {"date": "2022-07-13", "close": 20.68, "volume": 422635.0}, {"date": "2022-07-14", "close": 20.25, "volume": 340846.0}, {"date": "2022-07-15", "close": 20.85, "volume": 302546.0}, {"date": "2022-07-18", "close": 21.51, "volume": 219619.0}, {"date": "2022-07-19", "close": 22.53, "volume": 412996.0}, {"date": "2022-07-20", "close": 23.03, "volume": 296052.0}, {"date": "2022-07-21", "close": 23.16, "volume": 244910.0}, {"date": "2022-07-22", "close": 23.09, "volume": 255009.0}, {"date": "2022-07-25", "close": 22.68, "volume": 242448.0}, {"date": "2022-07-26", "close": 21.09, "volume": 342295.0}, {"date": "2022-07-27", "close": 21.53, "volume": 322330.0}, {"date": "2022-07-28", "close": 21.72, "volume": 254610.0}, {"date": "2022-07-29", "close": 21.81, "volume": 275087.0}, {"date": "2022-08-01", "close": 22.74, "volume": 262289.0}, {"date": "2022-08-02", "close": 22.31, "volume": 248618.0}, {"date": "2022-08-03", "close": 23.09, "volume": 203460.0}, {"date": "2022-08-04", "close": 23.47, "volume": 227965.0}, {"date": "2022-08-05", "close": 22.98, "volume": 187203.0}, {"date": "2022-08-08", "close": 24.67, "volume": 311266.0}, {"date": "2022-08-09", "close": 23.85, "volume": 213914.0}, {"date": "2022-08-10", "close": 24.87, "volume": 282006.0}, {"date": "2022-08-11", "close": 26.01, "volume": 253493.0}, {"date": "2022-08-12", "close": 26.3, "volume": 282809.0}, {"date": "2022-08-15", "close": 25.61, "volume": 174853.0}, {"date": "2022-08-16", "close": 26.52, "volume": 614689.0}, {"date": "2022-08-17", "close": 26.06, "volume": 367019.0}, {"date": "2022-08-18", "close": 25.62, "volume": 238491.0}, {"date": "2022-08-19", "close": 25.44, "volume": 330095.0}, {"date": "2022-08-22", "close": 24.71, "volume": 382471.0}, {"date": "2022-08-23", "close": 24.74, "volume": 440690.0}, {"date": "2022-08-24", "close": 22.6, "volume": 766251.0}, {"date": "2022-08-25", "close": 25.09, "volume": 1150731.0}, {"date": "2022-08-26", "close": 24.46, "volume": 558020.0}, {"date": "2022-08-29", "close": 24.71, "volume": 676178.0}, {"date": "2022-08-30", "close": 24.05, "volume": 385050.0}, {"date": "2022-08-31", "close": 23.79, "volume": 362438.0}, {"date": "2022-09-01", "close": 23.38, "volume": 380256.0}, {"date": "2022-09-02", "close": 23.06, "volume": 280682.0}, {"date": "2022-09-06", "close": 23.79, "volume": 474875.0}, {"date": "2022-09-07", "close": 23.93, "volume": 385669.0}, {"date": "2022-09-08", "close": 23.18, "volume": 274273.0}, {"date": "2022-09-09", "close": 23.7, "volume": 298829.0}, {"date": "2022-09-12", "close": 24.42, "volume": 319131.0}, {"date": "2022-09-13", "close": 23.06, "volume": 363542.0}, {"date": "2022-09-14", "close": 22.73, "volume": 247484.0}, {"date": "2022-09-15", "close": 22.61, "volume": 277345.0}, {"date": "2022-09-16", "close": 22.35, "volume": 598139.0}, {"date": "2022-09-19", "close": 22.46, "volume": 284861.0}, {"date": "2022-09-20", "close": 21.7, "volume": 354681.0}, {"date": "2022-09-21", "close": 21.45, "volume": 289577.0}, {"date": "2022-09-22", "close": 21.07, "volume": 298628.0}, {"date": "2022-09-23", "close": 20.86, "volume": 406437.0}, {"date": "2022-09-26", "close": 19.91, "volume": 290608.0}, {"date": "2022-09-27", "close": 20.1, "volume": 389464.0}, {"date": "2022-09-28", "close": 22.07, "volume": 643238.0}, {"date": "2022-09-29", "close": 21.75, "volume": 467331.0}, {"date": "2022-09-30", "close": 21.44, "volume": 570573.0}, {"date": "2022-10-03", "close": 21.06, "volume": 332963.0}, {"date": "2022-10-04", "close": 22.51, "volume": 389554.0}, {"date": "2022-10-05", "close": 22.72, "volume": 300325.0}, {"date": "2022-10-06", "close": 23.53, "volume": 326783.0}, {"date": "2022-10-07", "close": 22.41, "volume": 430504.0}, {"date": "2022-10-10", "close": 22.39, "volume": 267067.0}, {"date": "2022-10-11", "close": 22.28, "volume": 355243.0}, {"date": "2022-10-12", "close": 22.28, "volume": 265921.0}, {"date": "2022-10-13", "close": 22.82, "volume": 272458.0}, {"date": "2022-10-14", "close": 22.9, "volume": 329080.0}, {"date": "2022-10-17", "close": 23.34, "volume": 337311.0}, {"date": "2022-10-18", "close": 23.45, "volume": 322542.0}, {"date": "2022-10-19", "close": 23.11, "volume": 342657.0}, {"date": "2022-10-20", "close": 23.06, "volume": 255222.0}, {"date": "2022-10-21", "close": 23.08, "volume": 301708.0}, {"date": "2022-10-24", "close": 22.73, "volume": 207222.0}, {"date": "2022-10-25", "close": 24.0, "volume": 298861.0}, {"date": "2022-10-26", "close": 23.67, "volume": 276271.0}, {"date": "2022-10-27", "close": 23.63, "volume": 194599.0}, {"date": "2022-10-28", "close": 23.81, "volume": 232967.0}, {"date": "2022-10-31", "close": 23.98, "volume": 245003.0}, {"date": "2022-11-01", "close": 24.75, "volume": 251981.0}, {"date": "2022-11-02", "close": 23.27, "volume": 225714.0}, {"date": "2022-11-03", "close": 24.19, "volume": 242451.0}, {"date": "2022-11-04", "close": 24.8, "volume": 226366.0}, {"date": "2022-11-07", "close": 24.33, "volume": 273103.0}, {"date": "2022-11-08", "close": 24.13, "volume": 273573.0}, {"date": "2022-11-09", "close": 22.38, "volume": 217634.0}, {"date": "2022-11-10", "close": 24.98, "volume": 367343.0}, {"date": "2022-11-11", "close": 24.58, "volume": 532006.0}, {"date": "2022-11-14", "close": 23.62, "volume": 496217.0}, {"date": "2022-11-15", "close": 24.46, "volume": 579397.0}, {"date": "2022-11-16", "close": 24.21, "volume": 521311.0}, {"date": "2022-11-17", "close": 24.9, "volume": 291018.0}, {"date": "2022-11-18", "close": 25.22, "volume": 370700.0}, {"date": "2022-11-21", "close": 25.73, "volume": 283989.0}, {"date": "2022-11-22", "close": 26.37, "volume": 367977.0}, {"date": "2022-11-23", "close": 25.8, "volume": 196794.0}, {"date": "2022-11-25", "close": 25.67, "volume": 123228.0}, {"date": "2022-11-28", "close": 25.48, "volume": 255267.0}, {"date": "2022-11-29", "close": 25.74, "volume": 197696.0}, {"date": "2022-11-30", "close": 26.41, "volume": 663716.0}, {"date": "2022-12-01", "close": 25.24, "volume": 354188.0}, {"date": "2022-12-02", "close": 25.38, "volume": 266471.0}, {"date": "2022-12-05", "close": 25.06, "volume": 308510.0}, {"date": "2022-12-06", "close": 24.52, "volume": 235846.0}, {"date": "2022-12-07", "close": 24.22, "volume": 254655.0}, {"date": "2022-12-08", "close": 24.16, "volume": 271424.0}, {"date": "2022-12-09", "close": 23.74, "volume": 293522.0}, {"date": "2022-12-12", "close": 23.87, "volume": 182378.0}, {"date": "2022-12-13", "close": 24.17, "volume": 529971.0}, {"date": "2022-12-14", "close": 23.99, "volume": 353936.0}, {"date": "2022-12-15", "close": 21.8, "volume": 635022.0}, {"date": "2022-12-16", "close": 22.93, "volume": 1848993.0}, {"date": "2022-12-19", "close": 22.65, "volume": 410706.0}, {"date": "2022-12-20", "close": 22.19, "volume": 370377.0}, {"date": "2022-12-21", "close": 23.75, "volume": 401627.0}, {"date": "2022-12-22", "close": 23.52, "volume": 301003.0}, {"date": "2022-12-23", "close": 24.47, "volume": 233300.0}, {"date": "2022-12-27", "close": 24.04, "volume": 384028.0}, {"date": "2022-12-28", "close": 23.35, "volume": 258054.0}, {"date": "2022-12-29", "close": 24.63, "volume": 317761.0}, {"date": "2022-12-30", "close": 23.91, "volume": 288730.0}, {"date": "2023-01-03", "close": 22.8, "volume": 358682.0}, {"date": "2023-01-04", "close": 22.71, "volume": 385429.0}, {"date": "2023-01-05", "close": 23.84, "volume": 446866.0}, {"date": "2023-01-06", "close": 24.63, "volume": 296866.0}, {"date": "2023-01-09", "close": 24.44, "volume": 301072.0}, {"date": "2023-01-10", "close": 24.83, "volume": 288778.0}, {"date": "2023-01-11", "close": 25.71, "volume": 348062.0}, {"date": "2023-01-12", "close": 25.79, "volume": 298411.0}, {"date": "2023-01-13", "close": 25.73, "volume": 193610.0}, {"date": "2023-01-17", "close": 25.88, "volume": 241278.0}, {"date": "2023-01-18", "close": 25.81, "volume": 266515.0}, {"date": "2023-01-19", "close": 25.54, "volume": 242359.0}, {"date": "2023-01-20", "close": 26.55, "volume": 293081.0}, {"date": "2023-01-23", "close": 27.58, "volume": 357667.0}, {"date": "2023-01-24", "close": 27.48, "volume": 285467.0}, {"date": "2023-01-25", "close": 28.7, "volume": 372936.0}, {"date": "2023-01-26", "close": 27.66, "volume": 373990.0}, {"date": "2023-01-27", "close": 27.56, "volume": 262490.0}, {"date": "2023-01-30", "close": 26.7, "volume": 282232.0}, {"date": "2023-01-31", "close": 27.31, "volume": 427920.0}, {"date": "2023-02-01", "close": 27.69, "volume": 449164.0}, {"date": "2023-02-02", "close": 28.67, "volume": 452304.0}, {"date": "2023-02-03", "close": 27.94, "volume": 396648.0}, {"date": "2023-02-06", "close": 27.74, "volume": 334671.0}, {"date": "2023-02-07", "close": 28.05, "volume": 357004.0}, {"date": "2023-02-08", "close": 27.66, "volume": 373765.0}, {"date": "2023-02-09", "close": 27.33, "volume": 431701.0}, {"date": "2023-02-10", "close": 26.89, "volume": 254609.0}, {"date": "2023-02-13", "close": 27.67, "volume": 241011.0}, {"date": "2023-02-14", "close": 27.85, "volume": 288539.0}, {"date": "2023-02-15", "close": 28.4, "volume": 220968.0}, {"date": "2023-02-16", "close": 28.07, "volume": 304137.0}, {"date": "2023-02-17", "close": 28.58, "volume": 269225.0}, {"date": "2023-02-21", "close": 26.91, "volume": 449696.0}, {"date": "2023-02-22", "close": 26.78, "volume": 373121.0}, {"date": "2023-02-23", "close": 26.63, "volume": 370088.0}, {"date": "2023-02-24", "close": 26.64, "volume": 307016.0}, {"date": "2023-02-27", "close": 26.71, "volume": 217757.0}, {"date": "2023-02-28", "close": 26.35, "volume": 426054.0}, {"date": "2023-03-01", "close": 25.92, "volume": 323786.0}, {"date": "2023-03-02", "close": 26.22, "volume": 281558.0}, {"date": "2023-03-03", "close": 26.33, "volume": 309389.0}, {"date": "2023-03-06", "close": 25.05, "volume": 463700.0}, {"date": "2023-03-07", "close": 25.84, "volume": 340705.0}, {"date": "2023-03-08", "close": 26.71, "volume": 319399.0}, {"date": "2023-03-09", "close": 26.57, "volume": 574293.0}, {"date": "2023-03-10", "close": 25.62, "volume": 355516.0}, {"date": "2023-03-13", "close": 24.67, "volume": 562795.0}, {"date": "2023-03-14", "close": 24.87, "volume": 369541.0}, {"date": "2023-03-15", "close": 24.65, "volume": 471740.0}, {"date": "2023-03-16", "close": 24.54, "volume": 328966.0}, {"date": "2023-03-17", "close": 23.7, "volume": 833526.0}, {"date": "2023-03-20", "close": 23.09, "volume": 556329.0}, {"date": "2023-03-21", "close": 23.35, "volume": 497051.0}, {"date": "2023-03-22", "close": 24.92, "volume": 845808.0}, {"date": "2023-03-23", "close": 24.52, "volume": 534115.0}, {"date": "2023-03-24", "close": 24.26, "volume": 394874.0}, {"date": "2023-03-27", "close": 24.85, "volume": 407271.0}, {"date": "2023-03-28", "close": 25.18, "volume": 354813.0}, {"date": "2023-03-29", "close": 25.35, "volume": 352725.0}, {"date": "2023-03-30", "close": 25.37, "volume": 263459.0}, {"date": "2023-03-31", "close": 25.65, "volume": 356992.0}, {"date": "2023-04-03", "close": 26.16, "volume": 322325.0}, {"date": "2023-04-04", "close": 25.06, "volume": 469552.0}, {"date": "2023-04-05", "close": 25.01, "volume": 408044.0}, {"date": "2023-04-06", "close": 25.3, "volume": 252321.0}, {"date": "2023-04-10", "close": 25.8, "volume": 255780.0}, {"date": "2023-04-11", "close": 26.53, "volume": 334986.0}, {"date": "2023-04-12", "close": 26.15, "volume": 301562.0}, {"date": "2023-04-13", "close": 25.94, "volume": 250298.0}, {"date": "2023-04-14", "close": 26.05, "volume": 330164.0}, {"date": "2023-04-17", "close": 25.07, "volume": 278248.0}, {"date": "2023-04-18", "close": 24.73, "volume": 318597.0}, {"date": "2023-04-19", "close": 24.64, "volume": 282443.0}, {"date": "2023-04-20", "close": 24.95, "volume": 317760.0}, {"date": "2023-04-21", "close": 24.82, "volume": 182658.0}, {"date": "2023-04-24", "close": 24.46, "volume": 156577.0}, {"date": "2023-04-25", "close": 22.67, "volume": 354836.0}, {"date": "2023-04-26", "close": 23.19, "volume": 282610.0}, {"date": "2023-04-27", "close": 23.27, "volume": 391115.0}, {"date": "2023-04-28", "close": 23.25, "volume": 290102.0}, {"date": "2023-05-01", "close": 23.09, "volume": 648460.0}, {"date": "2023-05-02", "close": 22.81, "volume": 357649.0}, {"date": "2023-05-03", "close": 22.61, "volume": 304251.0}, {"date": "2023-05-04", "close": 21.93, "volume": 251159.0}, {"date": "2023-05-05", "close": 22.89, "volume": 209071.0}, {"date": "2023-05-08", "close": 22.83, "volume": 196436.0}, {"date": "2023-05-09", "close": 22.7, "volume": 191795.0}, {"date": "2023-05-10", "close": 22.36, "volume": 182663.0}, {"date": "2023-05-11", "close": 22.65, "volume": 166351.0}, {"date": "2023-05-12", "close": 22.83, "volume": 264629.0}, {"date": "2023-05-15", "close": 23.14, "volume": 192501.0}, {"date": "2023-05-16", "close": 23.02, "volume": 249248.0}, {"date": "2023-05-17", "close": 23.85, "volume": 229756.0}, {"date": "2023-05-18", "close": 23.51, "volume": 306778.0}, {"date": "2023-05-19", "close": 22.3, "volume": 564494.0}, {"date": "2023-05-22", "close": 21.53, "volume": 459452.0}, {"date": "2023-05-23", "close": 21.75, "volume": 786654.0}, {"date": "2023-05-24", "close": 20.38, "volume": 923439.0}, {"date": "2023-05-25", "close": 19.69, "volume": 611732.0}, {"date": "2023-05-26", "close": 19.93, "volume": 470326.0}, {"date": "2023-05-30", "close": 20.06, "volume": 446821.0}, {"date": "2023-05-31", "close": 19.57, "volume": 364332.0}, {"date": "2023-06-01", "close": 19.68, "volume": 329481.0}, {"date": "2023-06-02", "close": 20.85, "volume": 338664.0}, {"date": "2023-06-05", "close": 19.64, "volume": 479271.0}, {"date": "2023-06-06", "close": 20.86, "volume": 393724.0}, {"date": "2023-06-07", "close": 22.11, "volume": 352272.0}, {"date": "2023-06-08", "close": 22.46, "volume": 311119.0}, {"date": "2023-06-09", "close": 22.48, "volume": 292919.0}, {"date": "2023-06-12", "close": 22.91, "volume": 227854.0}, {"date": "2023-06-13", "close": 22.87, "volume": 284213.0}, {"date": "2023-06-14", "close": 22.45, "volume": 224602.0}, {"date": "2023-06-15", "close": 22.3, "volume": 264399.0}, {"date": "2023-06-16", "close": 22.0, "volume": 537954.0}, {"date": "2023-06-20", "close": 21.9, "volume": 295304.0}, {"date": "2023-06-21", "close": 22.78, "volume": 266200.0}, {"date": "2023-06-22", "close": 22.67, "volume": 211624.0}, {"date": "2023-06-23", "close": 22.36, "volume": 327343.0}, {"date": "2023-06-26", "close": 22.43, "volume": 277466.0}, {"date": "2023-06-27", "close": 22.74, "volume": 276274.0}, {"date": "2023-06-28", "close": 22.63, "volume": 254692.0}, {"date": "2023-06-29", "close": 23.38, "volume": 224316.0}, {"date": "2023-06-30", "close": 23.48, "volume": 293339.0}, {"date": "2023-07-03", "close": 24.1, "volume": 179151.0}, {"date": "2023-07-05", "close": 23.95, "volume": 318836.0}, {"date": "2023-07-06", "close": 23.81, "volume": 369934.0}, {"date": "2023-07-07", "close": 23.87, "volume": 402551.0}, {"date": "2023-07-10", "close": 24.13, "volume": 289448.0}, {"date": "2023-07-11", "close": 24.22, "volume": 185453.0}, {"date": "2023-07-12", "close": 23.91, "volume": 342705.0}, {"date": "2023-07-13", "close": 23.24, "volume": 239626.0}, {"date": "2023-07-14", "close": 22.61, "volume": 274748.0}, {"date": "2023-07-17", "close": 22.8, "volume": 234800.0}, {"date": "2023-07-18", "close": 23.22, "volume": 194418.0}, {"date": "2023-07-19", "close": 23.65, "volume": 213814.0}, {"date": "2023-07-20", "close": 23.68, "volume": 178497.0}, {"date": "2023-07-21", "close": 23.93, "volume": 277984.0}, {"date": "2023-07-24", "close": 24.57, "volume": 216580.0}, {"date": "2023-07-25", "close": 24.45, "volume": 170280.0}, {"date": "2023-07-26", "close": 25.88, "volume": 351262.0}, {"date": "2023-07-27", "close": 25.8, "volume": 263101.0}, {"date": "2023-07-28", "close": 26.39, "volume": 245757.0}, {"date": "2023-07-31", "close": 26.61, "volume": 188543.0}, {"date": "2023-08-01", "close": 26.55, "volume": 186487.0}, {"date": "2023-08-02", "close": 26.34, "volume": 148352.0}, {"date": "2023-08-03", "close": 26.76, "volume": 346332.0}, {"date": "2023-08-04", "close": 27.0, "volume": 208049.0}, {"date": "2023-08-07", "close": 26.82, "volume": 175733.0}, {"date": "2023-08-08", "close": 26.31, "volume": 231303.0}, {"date": "2023-08-09", "close": 25.66, "volume": 192521.0}, {"date": "2023-08-10", "close": 25.3, "volume": 238392.0}, {"date": "2023-08-11", "close": 25.21, "volume": 259389.0}, {"date": "2023-08-14", "close": 25.14, "volume": 299936.0}, {"date": "2023-08-15", "close": 24.79, "volume": 247298.0}, {"date": "2023-08-16", "close": 24.62, "volume": 321269.0}, {"date": "2023-08-17", "close": 24.04, "volume": 334902.0}, {"date": "2023-08-18", "close": 24.51, "volume": 195544.0}, {"date": "2023-08-21", "close": 24.21, "volume": 325237.0}, {"date": "2023-08-22", "close": 22.91, "volume": 287824.0}, {"date": "2023-08-23", "close": 22.13, "volume": 290904.0}, {"date": "2023-08-24", "close": 21.41, "volume": 467270.0}, {"date": "2023-08-25", "close": 21.61, "volume": 405137.0}, {"date": "2023-08-28", "close": 21.81, "volume": 607387.0}, {"date": "2023-08-29", "close": 21.92, "volume": 720907.0}, {"date": "2023-08-30", "close": 23.14, "volume": 524479.0}, {"date": "2023-08-31", "close": 23.13, "volume": 318133.0}, {"date": "2023-09-01", "close": 23.2, "volume": 260566.0}, {"date": "2023-09-05", "close": 22.07, "volume": 447721.0}, {"date": "2023-09-06", "close": 22.2, "volume": 336157.0}, {"date": "2023-09-07", "close": 22.11, "volume": 479398.0}, {"date": "2023-09-08", "close": 21.16, "volume": 455680.0}, {"date": "2023-09-11", "close": 20.92, "volume": 296184.0}, {"date": "2023-09-12", "close": 21.12, "volume": 260516.0}, {"date": "2023-09-13", "close": 21.42, "volume": 263059.0}, {"date": "2023-09-14", "close": 22.32, "volume": 210925.0}, {"date": "2023-09-15", "close": 22.21, "volume": 675478.0}, {"date": "2023-09-18", "close": 22.16, "volume": 324388.0}, {"date": "2023-09-19", "close": 22.06, "volume": 323797.0}, {"date": "2023-09-20", "close": 22.3, "volume": 216082.0}, {"date": "2023-09-21", "close": 22.4, "volume": 249093.0}, {"date": "2023-09-22", "close": 23.15, "volume": 325625.0}, {"date": "2023-09-25", "close": 23.37, "volume": 423468.0}, {"date": "2023-09-26", "close": 22.82, "volume": 570089.0}, {"date": "2023-09-27", "close": 23.42, "volume": 301740.0}, {"date": "2023-09-28", "close": 24.12, "volume": 334357.0}, {"date": "2023-09-29", "close": 24.03, "volume": 256082.0}, {"date": "2023-10-02", "close": 24.4, "volume": 235110.0}, {"date": "2023-10-03", "close": 24.33, "volume": 217974.0}, {"date": "2023-10-04", "close": 24.01, "volume": 355636.0}, {"date": "2023-10-05", "close": 24.31, "volume": 244777.0}, {"date": "2023-10-06", "close": 24.07, "volume": 335538.0}, {"date": "2023-10-09", "close": 24.04, "volume": 237213.0}, {"date": "2023-10-10", "close": 24.35, "volume": 253345.0}, {"date": "2023-10-11", "close": 24.28, "volume": 180685.0}, {"date": "2023-10-12", "close": 23.66, "volume": 232432.0}, {"date": "2023-10-13", "close": 23.67, "volume": 133058.0}, {"date": "2023-10-16", "close": 24.57, "volume": 203287.0}, {"date": "2023-10-17", "close": 25.54, "volume": 289014.0}, {"date": "2023-10-18", "close": 25.18, "volume": 244968.0}, {"date": "2023-10-19", "close": 24.81, "volume": 242773.0}, {"date": "2023-10-20", "close": 24.25, "volume": 272454.0}, {"date": "2023-10-23", "close": 23.24, "volume": 261712.0}, {"date": "2023-10-24", "close": 23.61, "volume": 175927.0}, {"date": "2023-10-25", "close": 23.52, "volume": 141266.0}, {"date": "2023-10-26", "close": 23.61, "volume": 150436.0}, {"date": "2023-10-27", "close": 22.92, "volume": 184759.0}, {"date": "2023-10-30", "close": 22.99, "volume": 151013.0}, {"date": "2023-10-31", "close": 22.88, "volume": 159440.0}, {"date": "2023-11-01", "close": 21.62, "volume": 580117.0}, {"date": "2023-11-02", "close": 23.54, "volume": 381096.0}, {"date": "2023-11-03", "close": 24.4, "volume": 219307.0}, {"date": "2023-11-06", "close": 24.02, "volume": 157443.0}, {"date": "2023-11-07", "close": 23.79, "volume": 165598.0}, {"date": "2023-11-08", "close": 23.04, "volume": 199474.0}, {"date": "2023-11-09", "close": 22.45, "volume": 201298.0}, {"date": "2023-11-10", "close": 22.27, "volume": 202760.0}, {"date": "2023-11-13", "close": 22.25, "volume": 311425.0}, {"date": "2023-11-14", "close": 23.52, "volume": 266039.0}, {"date": "2023-11-15", "close": 24.17, "volume": 320856.0}, {"date": "2023-11-16", "close": 22.09, "volume": 497773.0}, {"date": "2023-11-17", "close": 23.76, "volume": 288432.0}, {"date": "2023-11-20", "close": 23.63, "volume": 221652.0}, {"date": "2023-11-21", "close": 23.72, "volume": 189176.0}, {"date": "2023-11-22", "close": 23.63, "volume": 151946.0}, {"date": "2023-11-24", "close": 23.14, "volume": 145224.0}, {"date": "2023-11-27", "close": 22.96, "volume": 212930.0}, {"date": "2023-11-28", "close": 23.47, "volume": 166819.0}, {"date": "2023-11-29", "close": 24.38, "volume": 260437.0}, {"date": "2023-11-30", "close": 24.29, "volume": 168470.0}, {"date": "2023-12-01", "close": 25.16, "volume": 260266.0}, {"date": "2023-12-04", "close": 25.8, "volume": 225383.0}, {"date": "2023-12-05", "close": 24.84, "volume": 169184.0}, {"date": "2023-12-06", "close": 26.58, "volume": 271464.0}, {"date": "2023-12-07", "close": 27.03, "volume": 237190.0}, {"date": "2023-12-08", "close": 26.99, "volume": 151028.0}, {"date": "2023-12-11", "close": 27.42, "volume": 192518.0}, {"date": "2023-12-12", "close": 27.61, "volume": 191138.0}, {"date": "2023-12-13", "close": 28.79, "volume": 254118.0}, {"date": "2023-12-14", "close": 29.26, "volume": 297739.0}, {"date": "2023-12-15", "close": 29.29, "volume": 765355.0}, {"date": "2023-12-18", "close": 29.18, "volume": 305781.0}, {"date": "2023-12-19", "close": 29.76, "volume": 219987.0}, {"date": "2023-12-20", "close": 28.83, "volume": 199670.0}, {"date": "2023-12-21", "close": 29.17, "volume": 149193.0}, {"date": "2023-12-22", "close": 29.04, "volume": 125581.0}, {"date": "2023-12-26", "close": 30.49, "volume": 240525.0}, {"date": "2023-12-27", "close": 30.67, "volume": 134035.0}, {"date": "2023-12-28", "close": 30.57, "volume": 122707.0}, {"date": "2023-12-29", "close": 30.21, "volume": 135853.0}, {"date": "2024-01-02", "close": 29.4, "volume": 252101.0}, {"date": "2024-01-03", "close": 27.9, "volume": 262226.0}, {"date": "2024-01-04", "close": 27.91, "volume": 186832.0}, {"date": "2024-01-05", "close": 27.45, "volume": 190580.0}, {"date": "2024-01-08", "close": 27.52, "volume": 162717.0}, {"date": "2024-01-09", "close": 27.18, "volume": 122666.0}, {"date": "2024-01-10", "close": 27.77, "volume": 169721.0}, {"date": "2024-01-11", "close": 27.01, "volume": 214978.0}, {"date": "2024-01-12", "close": 26.57, "volume": 146171.0}, {"date": "2024-01-16", "close": 25.69, "volume": 183467.0}, {"date": "2024-01-17", "close": 25.7, "volume": 174326.0}, {"date": "2024-01-18", "close": 25.53, "volume": 114521.0}, {"date": "2024-01-19", "close": 25.64, "volume": 131353.0}, {"date": "2024-01-22", "close": 25.98, "volume": 175103.0}, {"date": "2024-01-23", "close": 25.63, "volume": 176771.0}, {"date": "2024-01-24", "close": 25.45, "volume": 112749.0}, {"date": "2024-01-25", "close": 25.82, "volume": 172368.0}, {"date": "2024-01-26", "close": 26.04, "volume": 128679.0}, {"date": "2024-01-29", "close": 25.96, "volume": 162993.0}, {"date": "2024-01-30", "close": 26.47, "volume": 130042.0}, {"date": "2024-01-31", "close": 25.5, "volume": 166482.0}, {"date": "2024-02-01", "close": 26.33, "volume": 163636.0}, {"date": "2024-02-02", "close": 26.28, "volume": 123470.0}, {"date": "2024-02-05", "close": 25.92, "volume": 119326.0}, {"date": "2024-02-06", "close": 26.89, "volume": 246260.0}, {"date": "2024-02-07", "close": 26.85, "volume": 181840.0}, {"date": "2024-02-08", "close": 27.47, "volume": 154750.0}, {"date": "2024-02-09", "close": 27.95, "volume": 141514.0}, {"date": "2024-02-12", "close": 29.35, "volume": 207396.0}, {"date": "2024-02-13", "close": 28.54, "volume": 221622.0}, {"date": "2024-02-14", "close": 29.08, "volume": 246653.0}, {"date": "2024-02-15", "close": 30.1, "volume": 261228.0}, {"date": "2024-02-16", "close": 30.6, "volume": 165235.0}, {"date": "2024-02-20", "close": 29.63, "volume": 138297.0}, {"date": "2024-02-21", "close": 30.34, "volume": 141008.0}, {"date": "2024-02-22", "close": 30.28, "volume": 125261.0}, {"date": "2024-02-23", "close": 30.83, "volume": 130661.0}, {"date": "2024-02-26", "close": 31.73, "volume": 176650.0}, {"date": "2024-02-27", "close": 32.64, "volume": 147424.0}, {"date": "2024-02-28", "close": 31.96, "volume": 147128.0}, {"date": "2024-02-29", "close": 32.77, "volume": 191313.0}, {"date": "2024-03-01", "close": 33.06, "volume": 160490.0}, {"date": "2024-03-04", "close": 32.47, "volume": 117753.0}, {"date": "2024-03-05", "close": 31.7, "volume": 121667.0}, {"date": "2024-03-06", "close": 30.93, "volume": 182219.0}, {"date": "2024-03-07", "close": 31.63, "volume": 190885.0}, {"date": "2024-03-08", "close": 31.61, "volume": 193877.0}, {"date": "2024-03-11", "close": 31.58, "volume": 114881.0}, {"date": "2024-03-12", "close": 31.29, "volume": 191852.0}, {"date": "2024-03-13", "close": 31.99, "volume": 174702.0}, {"date": "2024-03-14", "close": 32.01, "volume": 193966.0}, {"date": "2024-03-15", "close": 32.59, "volume": 424066.0}, {"date": "2024-03-18", "close": 31.94, "volume": 285431.0}, {"date": "2024-03-19", "close": 31.92, "volume": 304817.0}, {"date": "2024-03-20", "close": 32.95, "volume": 271138.0}, {"date": "2024-03-21", "close": 35.64, "volume": 497069.0}, {"date": "2024-03-22", "close": 36.31, "volume": 361141.0}, {"date": "2024-03-25", "close": 35.52, "volume": 249271.0}, {"date": "2024-03-26", "close": 34.94, "volume": 198696.0}, {"date": "2024-03-27", "close": 35.73, "volume": 147637.0}, {"date": "2024-03-28", "close": 36.64, "volume": 228371.0}, {"date": "2024-04-01", "close": 37.0, "volume": 203101.0}, {"date": "2024-04-02", "close": 35.95, "volume": 333175.0}, {"date": "2024-04-03", "close": 35.35, "volume": 284814.0}, {"date": "2024-04-04", "close": 34.86, "volume": 261711.0}, {"date": "2024-04-05", "close": 34.71, "volume": 199278.0}, {"date": "2024-04-08", "close": 34.54, "volume": 154591.0}, {"date": "2024-04-09", "close": 34.49, "volume": 120980.0}, {"date": "2024-04-10", "close": 33.49, "volume": 152080.0}, {"date": "2024-04-11", "close": 33.85, "volume": 131064.0}, {"date": "2024-04-12", "close": 32.69, "volume": 125063.0}, {"date": "2024-04-15", "close": 32.17, "volume": 179433.0}, {"date": "2024-04-16", "close": 32.58, "volume": 158510.0}, {"date": "2024-04-17", "close": 32.65, "volume": 146292.0}, {"date": "2024-04-18", "close": 32.46, "volume": 111300.0}, {"date": "2024-04-19", "close": 33.15, "volume": 187638.0}, {"date": "2024-04-22", "close": 33.65, "volume": 165085.0}, {"date": "2024-04-23", "close": 35.28, "volume": 210568.0}, {"date": "2024-04-24", "close": 35.0, "volume": 154541.0}, {"date": "2024-04-25", "close": 34.26, "volume": 129797.0}, {"date": "2024-04-26", "close": 34.53, "volume": 118144.0}, {"date": "2024-04-29", "close": 34.17, "volume": 128906.0}, {"date": "2024-04-30", "close": 33.44, "volume": 162743.0}, {"date": "2024-05-01", "close": 33.35, "volume": 138717.0}, {"date": "2024-05-02", "close": 34.05, "volume": 94413.0}, {"date": "2024-05-03", "close": 34.6, "volume": 114793.0}, {"date": "2024-05-06", "close": 35.02, "volume": 131519.0}, {"date": "2024-05-07", "close": 34.99, "volume": 189432.0}, {"date": "2024-05-08", "close": 35.32, "volume": 153722.0}, {"date": "2024-05-09", "close": 35.46, "volume": 149385.0}, {"date": "2024-05-10", "close": 34.97, "volume": 111463.0}, {"date": "2024-05-13", "close": 35.62, "volume": 227849.0}, {"date": "2024-05-14", "close": 36.21, "volume": 176937.0}, {"date": "2024-05-15", "close": 36.0, "volume": 147969.0}, {"date": "2024-05-16", "close": 34.5, "volume": 149153.0}, {"date": "2024-05-17", "close": 34.45, "volume": 148560.0}, {"date": "2024-05-20", "close": 34.04, "volume": 295849.0}, {"date": "2024-05-21", "close": 34.41, "volume": 328422.0}, {"date": "2024-05-22", "close": 34.4, "volume": 324762.0}, {"date": "2024-05-23", "close": 36.29, "volume": 474418.0}, {"date": "2024-05-24", "close": 37.07, "volume": 206028.0}, {"date": "2024-05-28", "close": 36.91, "volume": 280546.0}, {"date": "2024-05-29", "close": 37.36, "volume": 273599.0}, {"date": "2024-05-30", "close": 38.1, "volume": 211038.0}, {"date": "2024-05-31", "close": 37.75, "volume": 249039.0}, {"date": "2024-06-03", "close": 39.56, "volume": 315785.0}, {"date": "2024-06-04", "close": 37.29, "volume": 184586.0}, {"date": "2024-06-05", "close": 36.75, "volume": 178883.0}, {"date": "2024-06-06", "close": 36.61, "volume": 233538.0}, {"date": "2024-06-07", "close": 36.29, "volume": 267382.0}, {"date": "2024-06-10", "close": 36.0, "volume": 272876.0}, {"date": "2024-06-11", "close": 36.5, "volume": 222134.0}, {"date": "2024-06-12", "close": 37.31, "volume": 183057.0}, {"date": "2024-06-13", "close": 37.48, "volume": 166562.0}, {"date": "2024-06-14", "close": 36.48, "volume": 184818.0}, {"date": "2024-06-17", "close": 36.93, "volume": 210621.0}, {"date": "2024-06-18", "close": 37.42, "volume": 288003.0}, {"date": "2024-06-20", "close": 37.76, "volume": 188705.0}, {"date": "2024-06-21", "close": 38.2, "volume": 837229.0}, {"date": "2024-06-24", "close": 38.12, "volume": 206257.0}, {"date": "2024-06-25", "close": 36.84, "volume": 159775.0}, {"date": "2024-06-26", "close": 37.15, "volume": 142126.0}, {"date": "2024-06-27", "close": 36.83, "volume": 157543.0}, {"date": "2024-06-28", "close": 36.89, "volume": 596798.0}, {"date": "2024-07-01", "close": 36.47, "volume": 275091.0}, {"date": "2024-07-02", "close": 36.15, "volume": 333744.0}, {"date": "2024-07-03", "close": 36.41, "volume": 91657.0}, {"date": "2024-07-05", "close": 35.77, "volume": 187252.0}, {"date": "2024-07-08", "close": 36.02, "volume": 196590.0}, {"date": "2024-07-09", "close": 36.08, "volume": 218410.0}, {"date": "2024-07-10", "close": 36.76, "volume": 149840.0}, {"date": "2024-07-11", "close": 38.87, "volume": 323561.0}, {"date": "2024-07-12", "close": 39.14, "volume": 256944.0}, {"date": "2024-07-15", "close": 39.29, "volume": 214607.0}, {"date": "2024-07-16", "close": 40.8, "volume": 161462.0}, {"date": "2024-07-17", "close": 39.9, "volume": 175436.0}, {"date": "2024-07-18", "close": 38.95, "volume": 183958.0}, {"date": "2024-07-19", "close": 38.4, "volume": 165093.0}, {"date": "2024-07-22", "close": 39.78, "volume": 142751.0}, {"date": "2024-07-23", "close": 41.47, "volume": 316965.0}, {"date": "2024-07-24", "close": 40.8, "volume": 228904.0}, {"date": "2024-07-25", "close": 41.6, "volume": 188303.0}, {"date": "2024-07-26", "close": 42.14, "volume": 177053.0}, {"date": "2024-07-29", "close": 41.64, "volume": 171995.0}, {"date": "2024-07-30", "close": 41.87, "volume": 201355.0}, {"date": "2024-07-31", "close": 42.47, "volume": 220256.0}, {"date": "2024-08-01", "close": 40.21, "volume": 206259.0}, {"date": "2024-08-02", "close": 38.24, "volume": 233732.0}, {"date": "2024-08-05", "close": 37.86, "volume": 314081.0}, {"date": "2024-08-06", "close": 39.13, "volume": 211025.0}, {"date": "2024-08-07", "close": 38.32, "volume": 154793.0}, {"date": "2024-08-08", "close": 39.25, "volume": 184495.0}, {"date": "2024-08-09", "close": 39.49, "volume": 148211.0}, {"date": "2024-08-12", "close": 40.39, "volume": 321259.0}, {"date": "2024-08-13", "close": 41.92, "volume": 233419.0}, {"date": "2024-08-14", "close": 41.33, "volume": 186905.0}, {"date": "2024-08-15", "close": 43.42, "volume": 234934.0}, {"date": "2024-08-16", "close": 43.87, "volume": 215062.0}, {"date": "2024-08-19", "close": 43.41, "volume": 174865.0}, {"date": "2024-08-20", "close": 42.76, "volume": 137335.0}, {"date": "2024-08-21", "close": 43.05, "volume": 116693.0}, {"date": "2024-08-22", "close": 42.48, "volume": 147616.0}, {"date": "2024-08-23", "close": 43.87, "volume": 197015.0}, {"date": "2024-08-26", "close": 43.61, "volume": 289667.0}, {"date": "2024-08-27", "close": 43.11, "volume": 271810.0}, {"date": "2024-08-28", "close": 40.47, "volume": 268365.0}, {"date": "2024-08-29", "close": 41.51, "volume": 358881.0}, {"date": "2024-08-30", "close": 40.44, "volume": 250159.0}, {"date": "2024-09-03", "close": 38.07, "volume": 390932.0}, {"date": "2024-09-04", "close": 37.55, "volume": 380252.0}, {"date": "2024-09-05", "close": 40.63, "volume": 1005133.0}, {"date": "2024-09-06", "close": 40.17, "volume": 434752.0}, {"date": "2024-09-09", "close": 40.6, "volume": 374573.0}, {"date": "2024-09-10", "close": 40.43, "volume": 329377.0}, {"date": "2024-09-11", "close": 39.76, "volume": 276324.0}, {"date": "2024-09-12", "close": 39.11, "volume": 255183.0}, {"date": "2024-09-13", "close": 41.12, "volume": 284873.0}, {"date": "2024-09-16", "close": 41.66, "volume": 294429.0}, {"date": "2024-09-17", "close": 43.9, "volume": 269175.0}, {"date": "2024-09-18", "close": 44.62, "volume": 370624.0}, {"date": "2024-09-19", "close": 45.82, "volume": 331521.0}, {"date": "2024-09-20", "close": 45.41, "volume": 1588761.0}, {"date": "2024-09-23", "close": 44.68, "volume": 432883.0}, {"date": "2024-09-24", "close": 44.97, "volume": 360969.0}, {"date": "2024-09-25", "close": 44.25, "volume": 394031.0}, {"date": "2024-09-26", "close": 43.3, "volume": 404902.0}, {"date": "2024-09-27", "close": 43.63, "volume": 250610.0}, {"date": "2024-09-30", "close": 43.85, "volume": 213588.0}, {"date": "2024-10-01", "close": 41.93, "volume": 271866.0}, {"date": "2024-10-02", "close": 41.43, "volume": 371123.0}, {"date": "2024-10-03", "close": 40.5, "volume": 311680.0}, {"date": "2024-10-04", "close": 41.7, "volume": 392442.0}, {"date": "2024-10-07", "close": 38.23, "volume": 472049.0}, {"date": "2024-10-08", "close": 39.0, "volume": 476799.0}, {"date": "2024-10-09", "close": 38.68, "volume": 232418.0}, {"date": "2024-10-10", "close": 38.33, "volume": 345599.0}, {"date": "2024-10-11", "close": 39.13, "volume": 157166.0}, {"date": "2024-10-14", "close": 38.75, "volume": 223048.0}, {"date": "2024-10-15", "close": 39.47, "volume": 284765.0}, {"date": "2024-10-16", "close": 40.35, "volume": 247707.0}, {"date": "2024-10-17", "close": 40.28, "volume": 160745.0}, {"date": "2024-10-18", "close": 39.73, "volume": 208371.0}, {"date": "2024-10-21", "close": 37.1, "volume": 322919.0}, {"date": "2024-10-22", "close": 36.16, "volume": 310184.0}, {"date": "2024-10-23", "close": 36.02, "volume": 280176.0}, {"date": "2024-10-24", "close": 35.59, "volume": 189936.0}, {"date": "2024-10-25", "close": 35.03, "volume": 258895.0}, {"date": "2024-10-28", "close": 35.83, "volume": 273122.0}, {"date": "2024-10-29", "close": 35.53, "volume": 209468.0}, {"date": "2024-10-30", "close": 35.29, "volume": 249639.0}, {"date": "2024-10-31", "close": 34.27, "volume": 339953.0}, {"date": "2024-11-01", "close": 34.15, "volume": 325325.0}, {"date": "2024-11-04", "close": 34.6, "volume": 264655.0}, {"date": "2024-11-05", "close": 35.64, "volume": 314013.0}, {"date": "2024-11-06", "close": 37.8, "volume": 530512.0}, {"date": "2024-11-07", "close": 37.87, "volume": 326856.0}, {"date": "2024-11-08", "close": 37.97, "volume": 310852.0}, {"date": "2024-11-11", "close": 38.24, "volume": 305987.0}, {"date": "2024-11-12", "close": 38.35, "volume": 219042.0}, {"date": "2024-11-13", "close": 37.84, "volume": 374111.0}, {"date": "2024-11-14", "close": 36.93, "volume": 418624.0}, {"date": "2024-11-15", "close": 35.38, "volume": 399539.0}, {"date": "2024-11-18", "close": 34.82, "volume": 276132.0}, {"date": "2024-11-19", "close": 33.67, "volume": 365268.0}, {"date": "2024-11-20", "close": 33.48, "volume": 604136.0}, {"date": "2024-11-21", "close": 33.85, "volume": 623435.0}, {"date": "2024-11-22", "close": 33.9, "volume": 860588.0}, {"date": "2024-11-25", "close": 34.94, "volume": 649577.0}, {"date": "2024-11-26", "close": 33.53, "volume": 395476.0}, {"date": "2024-11-27", "close": 33.61, "volume": 398406.0}, {"date": "2024-11-29", "close": 33.76, "volume": 250163.0}, {"date": "2024-12-02", "close": 35.6, "volume": 336797.0}, {"date": "2024-12-03", "close": 34.88, "volume": 323744.0}, {"date": "2024-12-04", "close": 34.92, "volume": 277938.0}, {"date": "2024-12-05", "close": 32.69, "volume": 438518.0}, {"date": "2024-12-06", "close": 33.91, "volume": 397112.0}, {"date": "2024-12-09", "close": 34.19, "volume": 328308.0}, {"date": "2024-12-10", "close": 35.69, "volume": 537265.0}, {"date": "2024-12-11", "close": 35.64, "volume": 567729.0}, {"date": "2024-12-12", "close": 34.36, "volume": 361043.0}, {"date": "2024-12-13", "close": 34.27, "volume": 469298.0}, {"date": "2024-12-16", "close": 35.09, "volume": 330956.0}, {"date": "2024-12-17", "close": 36.22, "volume": 554506.0}, {"date": "2024-12-18", "close": 34.23, "volume": 522742.0}, {"date": "2024-12-19", "close": 34.0, "volume": 455181.0}, {"date": "2024-12-20", "close": 34.65, "volume": 1829335.0}, {"date": "2024-12-23", "close": 34.35, "volume": 345987.0}, {"date": "2024-12-24", "close": 34.89, "volume": 158474.0}, {"date": "2024-12-26", "close": 36.38, "volume": 376720.0}, {"date": "2024-12-27", "close": 35.67, "volume": 325396.0}, {"date": "2024-12-30", "close": 34.32, "volume": 414365.0}, {"date": "2024-12-31", "close": 33.08, "volume": 346817.0}, {"date": "2025-01-02", "close": 32.31, "volume": 409154.0}, {"date": "2025-01-03", "close": 31.83, "volume": 328949.0}, {"date": "2025-01-06", "close": 30.92, "volume": 459312.0}, {"date": "2025-01-07", "close": 30.88, "volume": 425665.0}, {"date": "2025-01-08", "close": 30.65, "volume": 495158.0}, {"date": "2025-01-10", "close": 30.35, "volume": 317518.0}, {"date": "2025-01-13", "close": 30.69, "volume": 369176.0}, {"date": "2025-01-14", "close": 30.28, "volume": 368425.0}, {"date": "2025-01-15", "close": 30.62, "volume": 431867.0}, {"date": "2025-01-16", "close": 30.08, "volume": 468457.0}, {"date": "2025-01-17", "close": 29.95, "volume": 283279.0}, {"date": "2025-01-21", "close": 30.59, "volume": 422412.0}, {"date": "2025-01-22", "close": 29.77, "volume": 350222.0}, {"date": "2025-01-23", "close": 29.92, "volume": 350548.0}, {"date": "2025-01-24", "close": 29.25, "volume": 245430.0}, {"date": "2025-01-27", "close": 27.98, "volume": 629481.0}, {"date": "2025-01-28", "close": 27.51, "volume": 608738.0}, {"date": "2025-01-29", "close": 26.88, "volume": 411342.0}, {"date": "2025-01-30", "close": 27.75, "volume": 423636.0}, {"date": "2025-01-31", "close": 27.06, "volume": 450138.0}, {"date": "2025-02-03", "close": 25.46, "volume": 352114.0}, {"date": "2025-02-04", "close": 26.45, "volume": 440978.0}, {"date": "2025-02-05", "close": 26.86, "volume": 279682.0}, {"date": "2025-02-06", "close": 26.56, "volume": 353143.0}, {"date": "2025-02-07", "close": 25.74, "volume": 374115.0}, {"date": "2025-02-10", "close": 25.57, "volume": 410861.0}, {"date": "2025-02-11", "close": 25.49, "volume": 333207.0}, {"date": "2025-02-12", "close": 25.08, "volume": 382123.0}, {"date": "2025-02-13", "close": 24.73, "volume": 230422.0}, {"date": "2025-02-14", "close": 24.58, "volume": 374675.0}, {"date": "2025-02-18", "close": 23.4, "volume": 370948.0}, {"date": "2025-02-19", "close": 23.04, "volume": 461456.0}, {"date": "2025-02-20", "close": 22.62, "volume": 309199.0}, {"date": "2025-02-21", "close": 22.01, "volume": 478448.0}, {"date": "2025-02-24", "close": 22.51, "volume": 381091.0}, {"date": "2025-02-25", "close": 22.44, "volume": 423557.0}, {"date": "2025-02-26", "close": 22.47, "volume": 352081.0}, {"date": "2025-02-27", "close": 21.83, "volume": 556526.0}, {"date": "2025-02-28", "close": 22.14, "volume": 484858.0}, {"date": "2025-03-03", "close": 21.38, "volume": 519734.0}, {"date": "2025-03-04", "close": 21.24, "volume": 654021.0}, {"date": "2025-03-05", "close": 21.32, "volume": 523711.0}, {"date": "2025-03-06", "close": 22.43, "volume": 932080.0}, {"date": "2025-03-07", "close": 23.01, "volume": 663074.0}, {"date": "2025-03-10", "close": 23.4, "volume": 1049798.0}, {"date": "2025-03-11", "close": 22.29, "volume": 703157.0}, {"date": "2025-03-12", "close": 21.52, "volume": 605901.0}, {"date": "2025-03-13", "close": 21.49, "volume": 389178.0}, {"date": "2025-03-14", "close": 21.85, "volume": 402951.0}, {"date": "2025-03-17", "close": 22.37, "volume": 402464.0}, {"date": "2025-03-18", "close": 22.72, "volume": 533188.0}, {"date": "2025-03-19", "close": 22.65, "volume": 868282.0}, {"date": "2025-03-20", "close": 22.44, "volume": 1228731.0}, {"date": "2025-03-21", "close": 21.52, "volume": 1109926.0}, {"date": "2025-03-24", "close": 22.27, "volume": 532922.0}, {"date": "2025-03-25", "close": 21.81, "volume": 591803.0}, {"date": "2025-03-26", "close": 21.98, "volume": 391528.0}, {"date": "2025-03-27", "close": 22.15, "volume": 413628.0}, {"date": "2025-03-28", "close": 22.0, "volume": 519304.0}, {"date": "2025-03-31", "close": 21.99, "volume": 441470.0}, {"date": "2025-04-01", "close": 22.33, "volume": 367843.0}, {"date": "2025-04-02", "close": 23.0, "volume": 526176.0}, {"date": "2025-04-03", "close": 19.24, "volume": 1102853.0}, {"date": "2025-04-04", "close": 19.92, "volume": 1399093.0}, {"date": "2025-04-07", "close": 19.69, "volume": 1011103.0}, {"date": "2025-04-08", "close": 18.7, "volume": 674577.0}, {"date": "2025-04-09", "close": 20.89, "volume": 1243740.0}, {"date": "2025-04-10", "close": 19.38, "volume": 489015.0}, {"date": "2025-04-11", "close": 18.78, "volume": 464969.0}, {"date": "2025-04-14", "close": 18.47, "volume": 477767.0}, {"date": "2025-04-15", "close": 17.36, "volume": 485770.0}, {"date": "2025-04-16", "close": 16.76, "volume": 629594.0}, {"date": "2025-04-17", "close": 17.26, "volume": 524843.0}, {"date": "2025-04-21", "close": 16.75, "volume": 742864.0}, {"date": "2025-04-22", "close": 17.82, "volume": 770374.0}, {"date": "2025-04-23", "close": 17.55, "volume": 862281.0}, {"date": "2025-04-24", "close": 18.26, "volume": 866569.0}, {"date": "2025-04-25", "close": 17.99, "volume": 321572.0}, {"date": "2025-04-28", "close": 17.87, "volume": 341322.0}, {"date": "2025-04-29", "close": 17.6, "volume": 324802.0}, {"date": "2025-04-30", "close": 17.38, "volume": 354156.0}, {"date": "2025-05-01", "close": 17.36, "volume": 376026.0}, {"date": "2025-05-02", "close": 18.16, "volume": 413087.0}, {"date": "2025-05-05", "close": 17.73, "volume": 345133.0}, {"date": "2025-05-06", "close": 17.21, "volume": 312386.0}, {"date": "2025-05-07", "close": 17.83, "volume": 367822.0}, {"date": "2025-05-08", "close": 18.61, "volume": 384757.0}, {"date": "2025-05-09", "close": 17.98, "volume": 333136.0}, {"date": "2025-05-12", "close": 19.58, "volume": 650296.0}, {"date": "2025-05-13", "close": 19.43, "volume": 312765.0}, {"date": "2025-05-14", "close": 19.3, "volume": 437108.0}, {"date": "2025-05-15", "close": 19.88, "volume": 454215.0}, {"date": "2025-05-16", "close": 20.26, "volume": 396954.0}, {"date": "2025-05-19", "close": 20.07, "volume": 401846.0}, {"date": "2025-05-20", "close": 20.13, "volume": 320972.0}, {"date": "2025-05-21", "close": 19.4, "volume": 418415.0}, {"date": "2025-05-22", "close": 19.51, "volume": 280959.0}, {"date": "2025-05-23", "close": 18.8, "volume": 301309.0}, {"date": "2025-05-27", "close": 19.17, "volume": 407888.0}, {"date": "2025-05-28", "close": 19.09, "volume": 429556.0}, {"date": "2025-05-29", "close": 18.44, "volume": 1112774.0}, {"date": "2025-05-30", "close": 19.22, "volume": 1527718.0}, {"date": "2025-06-02", "close": 19.33, "volume": 791456.0}, {"date": "2025-06-03", "close": 19.47, "volume": 426302.0}, {"date": "2025-06-04", "close": 19.47, "volume": 430990.0}, {"date": "2025-06-05", "close": 19.38, "volume": 378904.0}, {"date": "2025-06-06", "close": 19.59, "volume": 316642.0}, {"date": "2025-06-09", "close": 20.08, "volume": 325965.0}, {"date": "2025-06-10", "close": 19.99, "volume": 271386.0}, {"date": "2025-06-11", "close": 20.04, "volume": 377243.0}, {"date": "2025-06-12", "close": 19.76, "volume": 327914.0}, {"date": "2025-06-13", "close": 19.05, "volume": 977552.0}, {"date": "2025-06-16", "close": 19.99, "volume": 487419.0}, {"date": "2025-06-17", "close": 20.07, "volume": 374914.0}, {"date": "2025-06-18", "close": 19.51, "volume": 654812.0}, {"date": "2025-06-20", "close": 19.46, "volume": 1387706.0}, {"date": "2025-06-23", "close": 18.79, "volume": 454587.0}, {"date": "2025-06-24", "close": 19.02, "volume": 452410.0}, {"date": "2025-06-25", "close": 18.85, "volume": 428124.0}, {"date": "2025-06-26", "close": 19.01, "volume": 336920.0}, {"date": "2025-06-27", "close": 19.25, "volume": 1089226.0}, {"date": "2025-06-30", "close": 18.71, "volume": 470486.0}, {"date": "2025-07-01", "close": 20.35, "volume": 609034.0}, {"date": "2025-07-02", "close": 21.08, "volume": 612927.0}, {"date": "2025-07-03", "close": 21.35, "volume": 195218.0}, {"date": "2025-07-07", "close": 20.77, "volume": 480670.0}, {"date": "2025-07-08", "close": 20.84, "volume": 289806.0}, {"date": "2025-07-09", "close": 20.82, "volume": 247553.0}, {"date": "2025-07-10", "close": 21.86, "volume": 622428.0}, {"date": "2025-07-11", "close": 21.32, "volume": 381508.0}, {"date": "2025-07-14", "close": 21.0, "volume": 293151.0}, {"date": "2025-07-15", "close": 20.6, "volume": 515494.0}, {"date": "2025-07-16", "close": 20.48, "volume": 310804.0}, {"date": "2025-07-17", "close": 20.59, "volume": 253553.0}, {"date": "2025-07-18", "close": 20.22, "volume": 289351.0}, {"date": "2025-07-21", "close": 20.98, "volume": 263013.0}, {"date": "2025-07-22", "close": 22.26, "volume": 467244.0}, {"date": "2025-07-23", "close": 23.13, "volume": 578152.0}, {"date": "2025-07-24", "close": 22.08, "volume": 334669.0}, {"date": "2025-07-25", "close": 22.28, "volume": 247889.0}, {"date": "2025-07-28", "close": 22.39, "volume": 304261.0}, {"date": "2025-07-29", "close": 21.32, "volume": 413693.0}, {"date": "2025-07-30", "close": 20.92, "volume": 325540.0}, {"date": "2025-07-31", "close": 20.46, "volume": 316843.0}, {"date": "2025-08-01", "close": 20.045, "volume": 367469.0}, {"date": "2025-08-04", "close": 20.56, "volume": 367335.0}, {"date": "2025-08-05", "close": 20.61, "volume": 291516.0}, {"date": "2025-08-06", "close": 21.02, "volume": 275914.0}, {"date": "2025-08-07", "close": 20.55, "volume": 274352.0}, {"date": "2025-08-08", "close": 19.57, "volume": 481708.0}, {"date": "2025-08-11", "close": 19.93, "volume": 397865.0}, {"date": "2025-08-12", "close": 20.65, "volume": 323467.0}, {"date": "2025-08-13", "close": 21.45, "volume": 374789.0}, {"date": "2025-08-14", "close": 20.77, "volume": 229489.0}, {"date": "2025-08-15", "close": 20.72, "volume": 233737.0}, {"date": "2025-08-18", "close": 20.8, "volume": 256390.0}, {"date": "2025-08-19", "close": 21.08, "volume": 251180.0}, {"date": "2025-08-20", "close": 20.46, "volume": 460362.0}, {"date": "2025-08-21", "close": 21.01, "volume": 280963.0}, {"date": "2025-08-22", "close": 22.2, "volume": 390687.0}, {"date": "2025-08-25", "close": 22.34, "volume": 315390.0}, {"date": "2025-08-26", "close": 21.3, "volume": 508833.0}, {"date": "2025-08-27", "close": 21.99, "volume": 373750.0}, {"date": "2025-08-28", "close": 21.12, "volume": 661554.0}, {"date": "2025-08-29", "close": 20.9, "volume": 344496.0}, {"date": "2025-09-02", "close": 21.44, "volume": 401313.0}, {"date": "2025-09-03", "close": 21.53, "volume": 426973.0}, {"date": "2025-09-04", "close": 25.89, "volume": 1669557.0}, {"date": "2025-09-05", "close": 24.61, "volume": 1374113.0}, {"date": "2025-09-08", "close": 24.29, "volume": 598696.0}, {"date": "2025-09-09", "close": 23.62, "volume": 507902.0}, {"date": "2025-09-10", "close": 23.84, "volume": 390112.0}, {"date": "2025-09-11", "close": 23.77, "volume": 407532.0}, {"date": "2025-09-12", "close": 23.22, "volume": 561286.0}, {"date": "2025-09-15", "close": 23.56, "volume": 344613.0}, {"date": "2025-09-16", "close": 23.23, "volume": 357674.0}, {"date": "2025-09-17", "close": 23.19, "volume": 346104.0}, {"date": "2025-09-18", "close": 22.71, "volume": 432741.0}, {"date": "2025-09-19", "close": 22.45, "volume": 748712.0}, {"date": "2025-09-22", "close": 22.13, "volume": 456873.0}, {"date": "2025-09-23", "close": 22.24, "volume": 324790.0}, {"date": "2025-09-24", "close": 22.08, "volume": 269490.0}, {"date": "2025-09-25", "close": 21.66, "volume": 263137.0}, {"date": "2025-09-26", "close": 21.48, "volume": 295468.0}, {"date": "2025-09-29", "close": 21.06, "volume": 678151.0}, {"date": "2025-09-30", "close": 20.79, "volume": 295445.0}, {"date": "2025-10-01", "close": 21.14, "volume": 403509.0}, {"date": "2025-10-02", "close": 21.61, "volume": 424849.0}, {"date": "2025-10-03", "close": 22.23, "volume": 417858.0}, {"date": "2025-10-06", "close": 21.41, "volume": 396738.0}, {"date": "2025-10-07", "close": 20.37, "volume": 388746.0}, {"date": "2025-10-08", "close": 20.82, "volume": 324669.0}, {"date": "2025-10-09", "close": 19.95, "volume": 282025.0}, {"date": "2025-10-10", "close": 18.59, "volume": 581200.0}, {"date": "2025-10-13", "close": 19.57, "volume": 505483.0}, {"date": "2025-10-14", "close": 19.83, "volume": 330982.0}, {"date": "2025-10-15", "close": 20.3, "volume": 279602.0}, {"date": "2025-10-16", "close": 20.23, "volume": 418574.0}, {"date": "2025-10-17", "close": 19.78, "volume": 432548.0}, {"date": "2025-10-20", "close": 19.7, "volume": 323881.0}, {"date": "2025-10-21", "close": 20.05, "volume": 274859.0}, {"date": "2025-10-22", "close": 19.48, "volume": 196419.0}, {"date": "2025-10-23", "close": 19.5, "volume": 193364.0}, {"date": "2025-10-24", "close": 19.28, "volume": 291345.0}, {"date": "2025-10-27", "close": 19.02, "volume": 447155.0}, {"date": "2025-10-28", "close": 19.3, "volume": 315880.0}, {"date": "2025-10-29", "close": 18.61, "volume": 370155.0}, {"date": "2025-10-30", "close": 18.13, "volume": 527009.0}, {"date": "2025-10-31", "close": 18.33, "volume": 299528.0}, {"date": "2025-11-03", "close": 17.82, "volume": 437758.0}, {"date": "2025-11-04", "close": 17.0, "volume": 350982.0}, {"date": "2025-11-05", "close": 17.85, "volume": 570849.0}, {"date": "2025-11-06", "close": 16.94, "volume": 432746.0}, {"date": "2025-11-07", "close": 17.4, "volume": 507935.0}, {"date": "2025-11-10", "close": 17.1, "volume": 463391.0}, {"date": "2025-11-11", "close": 17.05, "volume": 403059.0}, {"date": "2025-11-12", "close": 16.94, "volume": 338582.0}, {"date": "2025-11-13", "close": 17.52, "volume": 678892.0}, {"date": "2025-11-14", "close": 17.35, "volume": 335739.0}, {"date": "2025-11-17", "close": 16.53, "volume": 406084.0}, {"date": "2025-11-18", "close": 16.68, "volume": 445155.0}, {"date": "2025-11-19", "close": 16.7, "volume": 486886.0}, {"date": "2025-11-20", "close": 15.7, "volume": 1369439.0}, {"date": "2025-11-21", "close": 16.64, "volume": 580771.0}, {"date": "2025-11-24", "close": 15.67, "volume": 748209.0}, {"date": "2025-11-25", "close": 16.45, "volume": 540524.0}, {"date": "2025-11-26", "close": 16.75, "volume": 669688.0}, {"date": "2025-11-28", "close": 16.52, "volume": 260908.0}, {"date": "2025-12-01", "close": 17.01, "volume": 520744.0}, {"date": "2025-12-02", "close": 17.5, "volume": 504945.0}, {"date": "2025-12-03", "close": 18.59, "volume": 618061.0}, {"date": "2025-12-04", "close": 18.22, "volume": 470548.0}, {"date": "2025-12-05", "close": 17.54, "volume": 483142.0}, {"date": "2025-12-08", "close": 17.01, "volume": 1059082.0}, {"date": "2025-12-09", "close": 17.56, "volume": 722143.0}, {"date": "2025-12-10", "close": 18.23, "volume": 752582.0}, {"date": "2025-12-11", "close": 18.39, "volume": 476411.0}, {"date": "2025-12-12", "close": 18.74, "volume": 589487.0}, {"date": "2025-12-15", "close": 18.99, "volume": 537898.0}, {"date": "2025-12-16", "close": 19.11, "volume": 610963.0}, {"date": "2025-12-17", "close": 18.82, "volume": 651729.0}, {"date": "2025-12-18", "close": 18.5, "volume": 524478.0}, {"date": "2025-12-19", "close": 18.78, "volume": 4432483.0}, {"date": "2025-12-22", "close": 18.41, "volume": 512136.0}, {"date": "2025-12-23", "close": 17.95, "volume": 636946.0}, {"date": "2025-12-24", "close": 18.24, "volume": 208900.0}, {"date": "2025-12-26", "close": 18.06, "volume": 936072.0}, {"date": "2025-12-29", "close": 17.41, "volume": 476976.0}, {"date": "2025-12-30", "close": 17.45, "volume": 520466.0}, {"date": "2025-12-31", "close": 16.88, "volume": 789991.0}, {"date": "2026-01-02", "close": 17.5, "volume": 370757.0}, {"date": "2026-01-05", "close": 17.63, "volume": 468144.0}, {"date": "2026-01-06", "close": 18.4, "volume": 571728.0}, {"date": "2026-01-07", "close": 17.92, "volume": 696569.0}, {"date": "2026-01-08", "close": 18.96, "volume": 716134.0}, {"date": "2026-01-09", "close": 19.13, "volume": 623352.0}, {"date": "2026-01-12", "close": 18.7, "volume": 524841.0}, {"date": "2026-01-13", "close": 19.19, "volume": 472466.0}, {"date": "2026-01-14", "close": 19.21, "volume": 370746.0}, {"date": "2026-01-15", "close": 19.39, "volume": 418917.0}, {"date": "2026-01-16", "close": 18.98, "volume": 329948.0}, {"date": "2026-01-20", "close": 19.0, "volume": 384058.0}, {"date": "2026-01-21", "close": 19.93, "volume": 268643.0}, {"date": "2026-01-22", "close": 19.33, "volume": 360861.0}, {"date": "2026-01-23", "close": 19.0, "volume": 491695.0}, {"date": "2026-01-26", "close": 19.24, "volume": 418982.0}, {"date": "2026-01-27", "close": 18.8, "volume": 366509.0}, {"date": "2026-01-28", "close": 18.5, "volume": 462599.0}, {"date": "2026-01-29", "close": 18.43, "volume": 240690.0}, {"date": "2026-01-30", "close": 19.06, "volume": 449484.0}, {"date": "2026-02-02", "close": 19.42, "volume": 286974.0}, {"date": "2026-02-03", "close": 19.73, "volume": 485990.0}, {"date": "2026-02-04", "close": 20.58, "volume": 532114.0}, {"date": "2026-02-05", "close": 20.25, "volume": 423755.0}, {"date": "2026-02-06", "close": 20.55, "volume": 342679.0}, {"date": "2026-02-09", "close": 20.35, "volume": 273673.0}, {"date": "2026-02-10", "close": 20.32, "volume": 303371.0}, {"date": "2026-02-11", "close": 20.25, "volume": 285212.0}, {"date": "2026-02-12", "close": 19.97, "volume": 201281.0}, {"date": "2026-02-13", "close": 20.09, "volume": 188876.0}, {"date": "2026-02-17", "close": 20.37, "volume": 322649.0}, {"date": "2026-02-18", "close": 19.92, "volume": 313239.0}, {"date": "2026-02-19", "close": 20.48, "volume": 291250.0}, {"date": "2026-02-20", "close": 21.28, "volume": 349863.0}, {"date": "2026-02-23", "close": 21.16, "volume": 332304.0}, {"date": "2026-02-24", "close": 21.01, "volume": 287749.0}, {"date": "2026-02-25", "close": 19.62, "volume": 822204.0}, {"date": "2026-02-26", "close": 20.68, "volume": 381929.0}, {"date": "2026-02-27", "close": 20.19, "volume": 316645.0}, {"date": "2026-03-02", "close": 19.98, "volume": 260191.0}, {"date": "2026-03-03", "close": 20.05, "volume": 397401.0}, {"date": "2026-03-04", "close": 20.15, "volume": 267675.0}, {"date": "2026-03-05", "close": 19.87, "volume": 274856.0}, {"date": "2026-03-06", "close": 19.37, "volume": 381935.0}, {"date": "2026-03-09", "close": 18.9, "volume": 297298.0}, {"date": "2026-03-10", "close": 19.14, "volume": 326918.0}, {"date": "2026-03-11", "close": 18.26, "volume": 222470.0}, {"date": "2026-03-12", "close": 18.16, "volume": 293432.0}, {"date": "2026-03-13", "close": 18.2, "volume": 283597.0}, {"date": "2026-03-16", "close": 17.61, "volume": 293039.0}, {"date": "2026-03-17", "close": 17.28, "volume": 268894.0}, {"date": "2026-03-18", "close": 16.88, "volume": 282497.0}, {"date": "2026-03-19", "close": 17.42, "volume": 302956.0}, {"date": "2026-03-20", "close": 17.69, "volume": 514081.0}, {"date": "2026-03-23", "close": 17.91, "volume": 347400.0}, {"date": "2026-03-24", "close": 17.94, "volume": 257563.0}, {"date": "2026-03-25", "close": 17.87, "volume": 334949.0}, {"date": "2026-03-26", "close": 16.43, "volume": 886692.0}, {"date": "2026-03-27", "close": 16.02, "volume": 771895.0}, {"date": "2026-03-30", "close": 15.38, "volume": 567349.0}, {"date": "2026-03-31", "close": 15.59, "volume": 606084.0}, {"date": "2026-04-01", "close": 15.88, "volume": 506529.0}, {"date": "2026-04-02", "close": 16.0, "volume": 702721.0}, {"date": "2026-04-06", "close": 15.93, "volume": 480900.0}, {"date": "2026-04-07", "close": 15.99, "volume": 1433363.0}, {"date": "2026-04-08", "close": 16.8, "volume": 615080.0}, {"date": "2026-04-09", "close": 17.86, "volume": 728878.0}, {"date": "2026-04-10", "close": 17.62, "volume": 383670.0}, {"date": "2026-04-13", "close": 17.55, "volume": 510531.0}, {"date": "2026-04-14", "close": 17.85, "volume": 549620.0}, {"date": "2026-04-15", "close": 18.17, "volume": 428791.0}, {"date": "2026-04-16", "close": 17.82, "volume": 512688.0}, {"date": "2026-04-17", "close": 18.89, "volume": 468444.0}, {"date": "2026-04-20", "close": 19.61, "volume": 404935.0}, {"date": "2026-04-21", "close": 18.91, "volume": 348179.0}, {"date": "2026-04-22", "close": 19.04, "volume": 332995.0}, {"date": "2026-04-23", "close": 18.75, "volume": 307895.0}, {"date": "2026-04-24", "close": 18.7, "volume": 209005.0}, {"date": "2026-04-27", "close": 18.88, "volume": 355938.0}, {"date": "2026-04-28", "close": 18.49, "volume": 299781.0}, {"date": "2026-04-29", "close": 18.3, "volume": 254752.0}, {"date": "2026-04-30", "close": 18.52, "volume": 222640.0}, {"date": "2026-05-01", "close": 18.43, "volume": 239683.0}, {"date": "2026-05-04", "close": 17.12, "volume": 359413.0}, {"date": "2026-05-05", "close": 17.61, "volume": 211727.0}, {"date": "2026-05-06", "close": 18.09, "volume": 205296.0}, {"date": "2026-05-07", "close": 17.8, "volume": 269172.0}, {"date": "2026-05-08", "close": 17.94, "volume": 198614.0}, {"date": "2026-05-11", "close": 17.03, "volume": 403550.0}, {"date": "2026-05-12", "close": 16.3, "volume": 358612.0}, {"date": "2026-05-13", "close": 16.07, "volume": 374804.0}, {"date": "2026-05-14", "close": 15.97, "volume": 301952.0}, {"date": "2026-05-15", "close": 15.69, "volume": 443274.0}, {"date": "2026-05-18", "close": 15.35, "volume": 449490.0}, {"date": "2026-05-19", "close": 15.33, "volume": 660049.0}, {"date": "2026-05-20", "close": 15.77, "volume": 665182.0}, {"date": "2026-05-21", "close": 17.27, "volume": 609278.0}, {"date": "2026-05-22", "close": 16.66, "volume": 468432.0}, {"date": "2026-05-26", "close": 17.16, "volume": 599844.0}, {"date": "2026-05-27", "close": 17.24, "volume": 456978.0}, {"date": "2026-05-28", "close": 17.6, "volume": 346637.0}, {"date": "2026-05-29", "close": 17.7, "volume": 431539.0}, {"date": "2026-06-01", "close": 17.45, "volume": 614271.0}, {"date": "2026-06-02", "close": 17.39, "volume": 342687.0}, {"date": "2026-06-03", "close": 17.04, "volume": 674682.0}, {"date": "2026-06-04", "close": 17.19, "volume": 678002.0}, {"date": "2026-06-05", "close": 16.33, "volume": 896309.0}, {"date": "2026-06-08", "close": 16.73, "volume": 1285406.0}, {"date": "2026-06-09", "close": 16.89, "volume": 655978.0}, {"date": "2026-06-10", "close": 16.65, "volume": 485402.0}, {"date": "2026-06-11", "close": 17.43, "volume": 965213.0}, {"date": "2026-06-12", "close": 17.37, "volume": 302491.0}, {"date": "2026-06-15", "close": 16.85, "volume": 590380.0}, {"date": "2026-06-16", "close": 16.3, "volume": 360055.0}, {"date": "2026-06-17", "close": 16.01, "volume": 364598.0}, {"date": "2026-06-18", "close": 15.94, "volume": 735272.0}, {"date": "2026-06-22", "close": 15.89, "volume": 732063.0}, {"date": "2026-06-23", "close": 15.25, "volume": 477734.0}, {"date": "2026-06-24", "close": 15.98, "volume": 549745.0}, {"date": "2026-06-25", "close": 15.62, "volume": 664025.0}, {"date": "2026-06-26", "close": 15.98, "volume": 955279.0}, {"date": "2026-06-29", "close": 15.48, "volume": 533090.0}, {"date": "2026-06-30", "close": 14.83, "volume": 787967.0}, {"date": "2026-07-01", "close": 15.1, "volume": 404028.0}, {"date": "2026-07-02", "close": 15.09, "volume": 560519.0}, {"date": "2026-07-06", "close": 14.75, "volume": 432468.0}, {"date": "2026-07-07", "close": 15.1, "volume": 487462.0}, {"date": "2026-07-08", "close": 15.11, "volume": 643147.0}, {"date": "2026-07-09", "close": 15.03, "volume": 463733.0}, {"date": "2026-07-10", "close": 15.36, "volume": 499394.0}, {"date": "2026-07-13", "close": 15.38, "volume": 903677.0}, {"date": "2026-07-14", "close": 14.31, "volume": 1222433.0}, {"date": "2026-07-15", "close": 14.77, "volume": 1086225.0}, {"date": "2026-07-16", "close": 15.34, "volume": 895894.0}, {"date": "2026-07-17", "close": 14.49, "volume": 1013503.0}, {"date": "2026-07-20", "close": 14.86, "volume": 680656.0}, {"date": "2026-07-21", "close": 14.59, "volume": 1563700.0}, {"date": "2026-07-22", "close": 14.73, "volume": 1960205.0}, {"date": "2026-07-23", "close": 14.3, "volume": 724592.0}, {"date": "2026-07-24", "close": 14.55, "volume": 590788.0}], "refreshing": true}