{"ticker": "SMC", "overview": {"name": "Summit Midstream Corporation 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": "SMC", "has_prices": true, "as_of": "2026-07-24", "last": 30.5, "prev_close": 30.17, "change": 0.3299999999999983, "change_pct": 0.010938017898574686, "session_volume": 32701.0, "vwap_5": 30.15026496081092, "vwap_20": 29.89279962534621, "vwap_60": 30.09559204596873, "vwap_250": 26.558860251088653, "high_52w": 32.63, "low_52w": 21.2, "avg_volume_20": 46069.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001722", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in SMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001722-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "13DG-0001213900-26-041979", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "Connect Midstream, LLC", "who_key": "Connect Midstream, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Connect Midstream, LLC adjusts its stake in SMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2045908/0001213900-26-041979-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002341", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "Summit Midstream Corp", "who_key": "Summit Midstream Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Summit Midstream Corp adjusts its stake in SMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2024218/0000102909-26-002341-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001722", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in SMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001722-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "13DG-0001213900-26-041979", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "Connect Midstream, LLC", "who_key": "Connect Midstream, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Connect Midstream, LLC adjusts its stake in SMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2045908/0001213900-26-041979-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-002341", "src": "13DG", "ticker": "SMC", "cik": "2024218", "company": "Summit Midstream Corp", "company_raw": "Summit Midstream Corp", "who": "Summit Midstream Corp", "who_key": "Summit Midstream Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Summit Midstream Corp adjusts its stake in SMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2024218/0000102909-26-002341-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Summit Midstream Corporation Common Stock", "new_value": "Summit Midstream Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024218", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024218", "applied": 1, "detected_at": "2026-10-27T18:07:25.528659"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 37.87, "volume": 39833.0}, {"date": "2021-07-28", "close": 38.47, "volume": 25752.0}, {"date": "2021-07-29", "close": 37.99, "volume": 24210.0}, {"date": "2021-07-30", "close": 37.31, "volume": 12187.0}, {"date": "2021-08-02", "close": 37.02, "volume": 32667.0}, {"date": "2021-08-03", "close": 37.52, "volume": 15011.0}, {"date": "2021-08-04", "close": 37.5, "volume": 30572.0}, {"date": "2021-08-05", "close": 37.35, "volume": 28449.0}, {"date": "2021-08-06", "close": 37.53, "volume": 21604.0}, {"date": "2021-08-09", "close": 35.11, "volume": 46441.0}, {"date": "2021-08-10", "close": 36.77, "volume": 34320.0}, {"date": "2021-08-11", "close": 36.66, "volume": 37895.0}, {"date": "2021-08-12", "close": 36.8304, "volume": 25656.0}, {"date": "2021-08-13", "close": 34.87, "volume": 21890.0}, {"date": "2021-08-16", "close": 33.98, "volume": 24312.0}, {"date": "2021-08-17", "close": 33.47, "volume": 17094.0}, {"date": "2021-08-18", "close": 33.12, "volume": 23352.0}, {"date": "2021-08-19", "close": 30.01, "volume": 84007.0}, {"date": "2021-08-20", "close": 29.65, "volume": 43006.0}, {"date": "2021-08-23", "close": 30.48, "volume": 23086.0}, {"date": "2021-08-24", "close": 32.81, "volume": 23236.0}, {"date": "2021-08-25", "close": 33.2, "volume": 7738.0}, {"date": "2021-08-26", "close": 33.05, "volume": 8686.0}, {"date": "2021-08-27", "close": 33.42, "volume": 15961.0}, {"date": "2021-08-30", "close": 33.5, "volume": 18128.0}, {"date": "2021-08-31", "close": 33.83, "volume": 10997.0}, {"date": "2021-09-01", "close": 34.0, "volume": 11795.0}, {"date": "2021-09-02", "close": 33.96, "volume": 10119.0}, {"date": "2021-09-03", "close": 34.11, "volume": 21647.0}, {"date": "2021-09-07", "close": 31.81, "volume": 33840.0}, {"date": "2021-09-08", "close": 31.53, "volume": 21502.0}, {"date": "2021-09-09", "close": 31.29, "volume": 26491.0}, {"date": "2021-09-10", "close": 33.45, "volume": 31302.0}, {"date": "2021-09-13", "close": 37.64, "volume": 91796.0}, {"date": "2021-09-14", "close": 36.13, "volume": 36114.0}, {"date": "2021-09-15", "close": 37.14, "volume": 44423.0}, {"date": "2021-09-16", "close": 38.25, "volume": 45856.0}, {"date": "2021-09-17", "close": 36.52, "volume": 111493.0}, {"date": "2021-09-20", "close": 34.85, "volume": 127153.0}, {"date": "2021-09-21", "close": 35.21, "volume": 29965.0}, {"date": "2021-09-22", "close": 36.25, "volume": 36432.0}, {"date": "2021-09-23", "close": 36.5, "volume": 15410.0}, {"date": "2021-09-24", "close": 36.45, "volume": 24297.0}, {"date": "2021-09-27", "close": 37.21, "volume": 17438.0}, {"date": "2021-09-28", "close": 36.49, "volume": 39396.0}, {"date": "2021-09-29", "close": 36.68, "volume": 20408.0}, {"date": "2021-09-30", "close": 35.55, "volume": 27694.0}, {"date": "2021-10-01", "close": 37.49, "volume": 47719.0}, {"date": "2021-10-04", "close": 37.99, "volume": 53184.0}, {"date": "2021-10-05", "close": 38.6, "volume": 45102.0}, {"date": "2021-10-06", "close": 36.75, "volume": 16755.0}, {"date": "2021-10-07", "close": 35.48, "volume": 32705.0}, {"date": "2021-10-08", "close": 34.57, "volume": 44944.0}, {"date": "2021-10-11", "close": 35.28, "volume": 25246.0}, {"date": "2021-10-12", "close": 35.62, "volume": 33971.0}, {"date": "2021-10-13", "close": 38.19, "volume": 146951.0}, {"date": "2021-10-14", "close": 37.58, "volume": 48957.0}, {"date": "2021-10-15", "close": 36.63, "volume": 38383.0}, {"date": "2021-10-18", "close": 35.99, "volume": 55840.0}, {"date": "2021-10-19", "close": 36.09, "volume": 53830.0}, {"date": "2021-10-20", "close": 34.89, "volume": 58540.0}, {"date": "2021-10-21", "close": 35.1, "volume": 62668.0}, {"date": "2021-10-22", "close": 34.67, "volume": 14706.0}, {"date": "2021-10-25", "close": 34.91, "volume": 29225.0}, {"date": "2021-10-26", "close": 32.53, "volume": 61438.0}, {"date": "2021-10-27", "close": 32.62, "volume": 74218.0}, {"date": "2021-10-28", "close": 32.58, "volume": 34659.0}, {"date": "2021-10-29", "close": 31.39, "volume": 95204.0}, {"date": "2021-11-01", "close": 31.81, "volume": 55895.0}, {"date": "2021-11-02", "close": 31.39, "volume": 26818.0}, {"date": "2021-11-03", "close": 29.73, "volume": 149224.0}, {"date": "2021-11-04", "close": 31.41, "volume": 60850.0}, {"date": "2021-11-05", "close": 29.97, "volume": 29653.0}, {"date": "2021-11-08", "close": 31.29, "volume": 43336.0}, {"date": "2021-11-09", "close": 32.23, "volume": 18971.0}, {"date": "2021-11-10", "close": 31.1, "volume": 34442.0}, {"date": "2021-11-11", "close": 32.85, "volume": 12941.0}, {"date": "2021-11-12", "close": 30.35, "volume": 52471.0}, {"date": "2021-11-15", "close": 31.33, "volume": 18361.0}, {"date": "2021-11-16", "close": 31.08, "volume": 6755.0}, {"date": "2021-11-17", "close": 29.38, "volume": 72900.0}, {"date": "2021-11-18", "close": 29.5, "volume": 53432.0}, {"date": "2021-11-19", "close": 30.1, "volume": 39151.0}, {"date": "2021-11-22", "close": 31.49, "volume": 20484.0}, {"date": "2021-11-23", "close": 32.28, "volume": 22344.0}, {"date": "2021-11-24", "close": 33.18, "volume": 14829.0}, {"date": "2021-11-26", "close": 31.39, "volume": 45603.0}, {"date": "2021-11-29", "close": 30.51, "volume": 36451.0}, {"date": "2021-11-30", "close": 29.88, "volume": 48214.0}, {"date": "2021-12-01", "close": 29.51, "volume": 42763.0}, {"date": "2021-12-02", "close": 30.17, "volume": 8539.0}, {"date": "2021-12-03", "close": 29.27, "volume": 7712.0}, {"date": "2021-12-06", "close": 27.838, "volume": 60797.0}, {"date": "2021-12-07", "close": 29.96, "volume": 79305.0}, {"date": "2021-12-08", "close": 31.47, "volume": 12787.0}, {"date": "2021-12-09", "close": 29.92, "volume": 19369.0}, {"date": "2021-12-10", "close": 29.83, "volume": 14865.0}, {"date": "2021-12-13", "close": 26.66, "volume": 58577.0}, {"date": "2021-12-14", "close": 27.1536, "volume": 55231.0}, {"date": "2021-12-15", "close": 25.33, "volume": 100258.0}, {"date": "2021-12-16", "close": 24.52, "volume": 91583.0}, {"date": "2021-12-17", "close": 23.4, "volume": 146736.0}, {"date": "2021-12-20", "close": 23.09, "volume": 60470.0}, {"date": "2021-12-21", "close": 22.64, "volume": 79736.0}, {"date": "2021-12-22", "close": 22.4, "volume": 55849.0}, {"date": "2021-12-23", "close": 22.6, "volume": 48114.0}, {"date": "2021-12-27", "close": 23.09, "volume": 75483.0}, {"date": "2021-12-28", "close": 22.52, "volume": 36577.0}, {"date": "2021-12-29", "close": 22.01, "volume": 55815.0}, {"date": "2021-12-30", "close": 22.24, "volume": 34161.0}, {"date": "2021-12-31", "close": 22.2, "volume": 39874.0}, {"date": "2022-01-03", "close": 23.55, "volume": 80942.0}, {"date": "2022-01-04", "close": 24.14, "volume": 45572.0}, {"date": "2022-01-05", "close": 24.72, "volume": 47635.0}, {"date": "2022-01-06", "close": 25.02, "volume": 28598.0}, {"date": "2022-01-07", "close": 24.91, "volume": 31650.0}, {"date": "2022-01-10", "close": 24.56, "volume": 5802.0}, {"date": "2022-01-11", "close": 24.63, "volume": 89441.0}, {"date": "2022-01-12", "close": 24.6, "volume": 60032.0}, {"date": "2022-01-13", "close": 24.11, "volume": 34257.0}, {"date": "2022-01-14", "close": 24.18, "volume": 41389.0}, {"date": "2022-01-18", "close": 24.83, "volume": 22560.0}, {"date": "2022-01-19", "close": 24.11, "volume": 21742.0}, {"date": "2022-01-20", "close": 24.45, "volume": 12597.0}, {"date": "2022-01-21", "close": 23.67, "volume": 40801.0}, {"date": "2022-01-24", "close": 22.74, "volume": 61928.0}, {"date": "2022-01-25", "close": 23.68, "volume": 47011.0}, {"date": "2022-01-26", "close": 24.11, "volume": 37283.0}, {"date": "2022-01-27", "close": 24.04, "volume": 21071.0}, {"date": "2022-01-28", "close": 23.22, "volume": 13507.0}, {"date": "2022-01-31", "close": 24.09, "volume": 10846.0}, {"date": "2022-02-01", "close": 24.02, "volume": 226836.0}, {"date": "2022-02-02", "close": 23.93, "volume": 36234.0}, {"date": "2022-02-03", "close": 23.63, "volume": 46511.0}, {"date": "2022-02-04", "close": 24.01, "volume": 80688.0}, {"date": "2022-02-07", "close": 24.11, "volume": 25093.0}, {"date": "2022-02-08", "close": 23.8, "volume": 33444.0}, {"date": "2022-02-09", "close": 24.06, "volume": 32656.0}, {"date": "2022-02-10", "close": 23.85, "volume": 52213.0}, {"date": "2022-02-11", "close": 23.85, "volume": 16993.0}, {"date": "2022-02-14", "close": 23.98, "volume": 23123.0}, {"date": "2022-02-15", "close": 24.27, "volume": 22340.0}, {"date": "2022-02-16", "close": 23.96, "volume": 16579.0}, {"date": "2022-02-17", "close": 23.82, "volume": 9052.0}, {"date": "2022-02-18", "close": 23.71, "volume": 29555.0}, {"date": "2022-02-22", "close": 23.81, "volume": 50730.0}, {"date": "2022-02-23", "close": 23.6, "volume": 208730.0}, {"date": "2022-02-24", "close": 24.88, "volume": 63916.0}, {"date": "2022-02-25", "close": 17.26, "volume": 582986.0}, {"date": "2022-02-28", "close": 15.68, "volume": 222174.0}, {"date": "2022-03-01", "close": 14.24, "volume": 165870.0}, {"date": "2022-03-02", "close": 14.59, "volume": 117411.0}, {"date": "2022-03-03", "close": 15.58, "volume": 82370.0}, {"date": "2022-03-04", "close": 15.06, "volume": 46505.0}, {"date": "2022-03-07", "close": 14.56, "volume": 95057.0}, {"date": "2022-03-08", "close": 14.78, "volume": 180461.0}, {"date": "2022-03-09", "close": 15.3, "volume": 192662.0}, {"date": "2022-03-10", "close": 15.43, "volume": 62035.0}, {"date": "2022-03-11", "close": 15.11, "volume": 36058.0}, {"date": "2022-03-14", "close": 14.83, "volume": 75571.0}, {"date": "2022-03-15", "close": 14.21, "volume": 67517.0}, {"date": "2022-03-16", "close": 14.13, "volume": 91990.0}, {"date": "2022-03-17", "close": 14.7, "volume": 131673.0}, {"date": "2022-03-18", "close": 14.74, "volume": 149306.0}, {"date": "2022-03-21", "close": 14.75, "volume": 221088.0}, {"date": "2022-03-22", "close": 14.75, "volume": 206044.0}, {"date": "2022-03-23", "close": 14.85, "volume": 34020.0}, {"date": "2022-03-24", "close": 14.9, "volume": 57479.0}, {"date": "2022-03-25", "close": 15.96, "volume": 137816.0}, {"date": "2022-03-28", "close": 16.24, "volume": 37184.0}, {"date": "2022-03-29", "close": 15.9, "volume": 55587.0}, {"date": "2022-03-30", "close": 15.1, "volume": 47445.0}, {"date": "2022-03-31", "close": 14.88, "volume": 72955.0}, {"date": "2022-04-01", "close": 15.63, "volume": 53489.0}, {"date": "2022-04-04", "close": 15.86, "volume": 47999.0}, {"date": "2022-04-05", "close": 15.5, "volume": 46149.0}, {"date": "2022-04-06", "close": 15.55, "volume": 31225.0}, {"date": "2022-04-07", "close": 15.43, "volume": 18319.0}, {"date": "2022-04-08", "close": 15.55, "volume": 23237.0}, {"date": "2022-04-11", "close": 15.42, "volume": 19878.0}, {"date": "2022-04-12", "close": 15.4, "volume": 45228.0}, {"date": "2022-04-13", "close": 15.4, "volume": 44308.0}, {"date": "2022-04-14", "close": 15.53, "volume": 65866.0}, {"date": "2022-04-18", "close": 16.72, "volume": 75432.0}, {"date": "2022-04-19", "close": 18.52, "volume": 91203.0}, {"date": "2022-04-20", "close": 19.33, "volume": 109896.0}, {"date": "2022-04-21", "close": 19.25, "volume": 59160.0}, {"date": "2022-04-22", "close": 17.96, "volume": 38507.0}, {"date": "2022-04-25", "close": 17.27, "volume": 79998.0}, {"date": "2022-04-26", "close": 16.56, "volume": 52335.0}, {"date": "2022-04-27", "close": 17.54, "volume": 24103.0}, {"date": "2022-04-28", "close": 17.64, "volume": 37399.0}, {"date": "2022-04-29", "close": 16.96, "volume": 32220.0}, {"date": "2022-05-02", "close": 17.06, "volume": 40160.0}, {"date": "2022-05-03", "close": 17.62, "volume": 57091.0}, {"date": "2022-05-04", "close": 20.66, "volume": 97700.0}, {"date": "2022-05-05", "close": 21.1, "volume": 33130.0}, {"date": "2022-05-06", "close": 20.94, "volume": 34318.0}, {"date": "2022-05-09", "close": 19.66, "volume": 66775.0}, {"date": "2022-05-10", "close": 19.2, "volume": 34183.0}, {"date": "2022-05-11", "close": 19.28, "volume": 20101.0}, {"date": "2022-05-12", "close": 19.52, "volume": 22950.0}, {"date": "2022-05-13", "close": 19.12, "volume": 54977.0}, {"date": "2022-05-16", "close": 19.73, "volume": 24163.0}, {"date": "2022-05-17", "close": 20.16, "volume": 16452.0}, {"date": "2022-05-18", "close": 18.48, "volume": 30162.0}, {"date": "2022-05-19", "close": 18.68, "volume": 26914.0}, {"date": "2022-05-20", "close": 18.56, "volume": 23506.0}, {"date": "2022-05-23", "close": 18.55, "volume": 21183.0}, {"date": "2022-05-24", "close": 18.31, "volume": 23748.0}, {"date": "2022-05-25", "close": 18.99, "volume": 33467.0}, {"date": "2022-05-26", "close": 18.23, "volume": 40173.0}, {"date": "2022-05-27", "close": 19.15, "volume": 26291.0}, {"date": "2022-05-31", "close": 18.35, "volume": 67930.0}, {"date": "2022-06-01", "close": 19.04, "volume": 23287.0}, {"date": "2022-06-02", "close": 18.85, "volume": 29887.0}, {"date": "2022-06-03", "close": 19.71, "volume": 34977.0}, {"date": "2022-06-06", "close": 19.04, "volume": 27744.0}, {"date": "2022-06-07", "close": 19.71, "volume": 39055.0}, {"date": "2022-06-08", "close": 18.65, "volume": 65554.0}, {"date": "2022-06-09", "close": 17.99, "volume": 26482.0}, {"date": "2022-06-10", "close": 18.74, "volume": 27421.0}, {"date": "2022-06-13", "close": 17.08, "volume": 57060.0}, {"date": "2022-06-14", "close": 17.54, "volume": 21593.0}, {"date": "2022-06-15", "close": 16.98, "volume": 23404.0}, {"date": "2022-06-16", "close": 15.65, "volume": 63866.0}, {"date": "2022-06-17", "close": 15.28, "volume": 36016.0}, {"date": "2022-06-21", "close": 15.85, "volume": 38531.0}, {"date": "2022-06-22", "close": 15.31, "volume": 35452.0}, {"date": "2022-06-23", "close": 14.58, "volume": 38305.0}, {"date": "2022-06-24", "close": 14.08, "volume": 35968.0}, {"date": "2022-06-27", "close": 13.75, "volume": 45630.0}, {"date": "2022-06-28", "close": 13.68, "volume": 28990.0}, {"date": "2022-06-29", "close": 12.94, "volume": 41657.0}, {"date": "2022-06-30", "close": 12.73, "volume": 41317.0}, {"date": "2022-07-01", "close": 12.02, "volume": 21500.0}, {"date": "2022-07-05", "close": 12.94, "volume": 167301.0}, {"date": "2022-07-06", "close": 12.77, "volume": 78939.0}, {"date": "2022-07-07", "close": 13.29, "volume": 21983.0}, {"date": "2022-07-08", "close": 13.61, "volume": 9433.0}, {"date": "2022-07-11", "close": 13.0, "volume": 16310.0}, {"date": "2022-07-12", "close": 12.8, "volume": 28728.0}, {"date": "2022-07-13", "close": 13.0, "volume": 2240.0}, {"date": "2022-07-14", "close": 12.6, "volume": 21935.0}, {"date": "2022-07-15", "close": 13.15, "volume": 5151.0}, {"date": "2022-07-18", "close": 12.93, "volume": 30490.0}, {"date": "2022-07-19", "close": 12.85, "volume": 6110.0}, {"date": "2022-07-20", "close": 13.64, "volume": 36870.0}, {"date": "2022-07-21", "close": 13.47, "volume": 7723.0}, {"date": "2022-07-22", "close": 13.5, "volume": 14965.0}, {"date": "2022-07-25", "close": 13.58, "volume": 3389.0}, {"date": "2022-07-26", "close": 13.1, "volume": 23217.0}, {"date": "2022-07-27", "close": 13.66, "volume": 11862.0}, {"date": "2022-07-28", "close": 14.2, "volume": 13775.0}, {"date": "2022-07-29", "close": 14.95, "volume": 18063.0}, {"date": "2022-08-01", "close": 15.25, "volume": 14254.0}, {"date": "2022-08-02", "close": 15.22, "volume": 8022.0}, {"date": "2022-08-03", "close": 15.38, "volume": 10963.0}, {"date": "2022-08-04", "close": 14.51, "volume": 44026.0}, {"date": "2022-08-05", "close": 15.6, "volume": 21435.0}, {"date": "2022-08-08", "close": 16.05, "volume": 15989.0}, {"date": "2022-08-09", "close": 16.25, "volume": 16183.0}, {"date": "2022-08-10", "close": 16.36, "volume": 16912.0}, {"date": "2022-08-11", "close": 16.52, "volume": 60933.0}, {"date": "2022-08-12", "close": 15.99, "volume": 32979.0}, {"date": "2022-08-15", "close": 16.33, "volume": 48271.0}, {"date": "2022-08-16", "close": 16.0, "volume": 37382.0}, {"date": "2022-08-17", "close": 15.97, "volume": 31666.0}, {"date": "2022-08-18", "close": 16.32, "volume": 15936.0}, {"date": "2022-08-19", "close": 16.62, "volume": 41181.0}, {"date": "2022-08-22", "close": 16.07, "volume": 29573.0}, {"date": "2022-08-23", "close": 16.7, "volume": 26145.0}, {"date": "2022-08-24", "close": 17.02, "volume": 22228.0}, {"date": "2022-08-25", "close": 16.92, "volume": 17241.0}, {"date": "2022-08-26", "close": 16.85, "volume": 7220.0}, {"date": "2022-08-29", "close": 17.09, "volume": 15030.0}, {"date": "2022-08-30", "close": 16.7, "volume": 14553.0}, {"date": "2022-08-31", "close": 16.65, "volume": 3580.0}, {"date": "2022-09-01", "close": 16.3, "volume": 42227.0}, {"date": "2022-09-02", "close": 16.27, "volume": 17195.0}, {"date": "2022-09-06", "close": 16.24, "volume": 8836.0}, {"date": "2022-09-07", "close": 16.28, "volume": 7925.0}, {"date": "2022-09-08", "close": 16.3, "volume": 12578.0}, {"date": "2022-09-09", "close": 16.25, "volume": 14115.0}, {"date": "2022-09-12", "close": 16.87, "volume": 28633.0}, {"date": "2022-09-13", "close": 16.44, "volume": 21015.0}, {"date": "2022-09-14", "close": 16.18, "volume": 8246.0}, {"date": "2022-09-15", "close": 16.0, "volume": 13508.0}, {"date": "2022-09-16", "close": 15.79, "volume": 24758.0}, {"date": "2022-09-19", "close": 15.71, "volume": 27744.0}, {"date": "2022-09-20", "close": 16.37, "volume": 56004.0}, {"date": "2022-09-21", "close": 15.87, "volume": 13329.0}, {"date": "2022-09-22", "close": 15.3, "volume": 34660.0}, {"date": "2022-09-23", "close": 13.6011, "volume": 63620.0}, {"date": "2022-09-26", "close": 13.99, "volume": 51456.0}, {"date": "2022-09-27", "close": 13.94, "volume": 24038.0}, {"date": "2022-09-28", "close": 14.46, "volume": 43346.0}, {"date": "2022-09-29", "close": 14.51, "volume": 27764.0}, {"date": "2022-09-30", "close": 15.02, "volume": 15073.0}, {"date": "2022-10-03", "close": 15.02, "volume": 32405.0}, {"date": "2022-10-04", "close": 16.25, "volume": 25851.0}, {"date": "2022-10-05", "close": 16.23, "volume": 5172.0}, {"date": "2022-10-06", "close": 16.68, "volume": 14551.0}, {"date": "2022-10-07", "close": 16.5, "volume": 20091.0}, {"date": "2022-10-10", "close": 15.75, "volume": 11294.0}, {"date": "2022-10-11", "close": 15.7, "volume": 4599.0}, {"date": "2022-10-12", "close": 15.5, "volume": 41671.0}, {"date": "2022-10-13", "close": 16.3, "volume": 8538.0}, {"date": "2022-10-14", "close": 16.47, "volume": 33905.0}, {"date": "2022-10-17", "close": 17.68, "volume": 113922.0}, {"date": "2022-10-18", "close": 18.57, "volume": 35364.0}, {"date": "2022-10-19", "close": 18.17, "volume": 20868.0}, {"date": "2022-10-20", "close": 17.95, "volume": 13333.0}, {"date": "2022-10-21", "close": 18.57, "volume": 41556.0}, {"date": "2022-10-24", "close": 19.05, "volume": 36168.0}, {"date": "2022-10-25", "close": 18.81, "volume": 30639.0}, {"date": "2022-10-26", "close": 18.71, "volume": 2992.0}, {"date": "2022-10-27", "close": 19.65, "volume": 32758.0}, {"date": "2022-10-28", "close": 19.95, "volume": 9110.0}, {"date": "2022-10-31", "close": 19.15, "volume": 22985.0}, {"date": "2022-11-01", "close": 19.1762, "volume": 15516.0}, {"date": "2022-11-02", "close": 19.35, "volume": 4565.0}, {"date": "2022-11-03", "close": 19.38, "volume": 13046.0}, {"date": "2022-11-04", "close": 20.38, "volume": 42524.0}, {"date": "2022-11-07", "close": 20.13, "volume": 18471.0}, {"date": "2022-11-08", "close": 21.26, "volume": 17745.0}, {"date": "2022-11-09", "close": 20.06, "volume": 18261.0}, {"date": "2022-11-10", "close": 20.01, "volume": 3377.0}, {"date": "2022-11-11", "close": 20.14, "volume": 6457.0}, {"date": "2022-11-14", "close": 20.0, "volume": 50508.0}, {"date": "2022-11-15", "close": 20.2, "volume": 19688.0}, {"date": "2022-11-16", "close": 21.1, "volume": 19740.0}, {"date": "2022-11-17", "close": 20.55, "volume": 28704.0}, {"date": "2022-11-18", "close": 20.6, "volume": 15093.0}, {"date": "2022-11-21", "close": 20.03, "volume": 15191.0}, {"date": "2022-11-22", "close": 20.3242, "volume": 9875.0}, {"date": "2022-11-23", "close": 20.1, "volume": 10340.0}, {"date": "2022-11-25", "close": 20.25, "volume": 6866.0}, {"date": "2022-11-28", "close": 20.23, "volume": 21467.0}, {"date": "2022-11-29", "close": 20.31, "volume": 21405.0}, {"date": "2022-11-30", "close": 20.7, "volume": 11094.0}, {"date": "2022-12-01", "close": 20.5, "volume": 6363.0}, {"date": "2022-12-02", "close": 20.1192, "volume": 11006.0}, {"date": "2022-12-05", "close": 19.59, "volume": 3569.0}, {"date": "2022-12-06", "close": 19.62, "volume": 4106.0}, {"date": "2022-12-07", "close": 19.15, "volume": 19604.0}, {"date": "2022-12-08", "close": 20.0, "volume": 16541.0}, {"date": "2022-12-09", "close": 19.75, "volume": 42207.0}, {"date": "2022-12-12", "close": 18.76, "volume": 45084.0}, {"date": "2022-12-13", "close": 18.62, "volume": 35828.0}, {"date": "2022-12-14", "close": 18.48, "volume": 61375.0}, {"date": "2022-12-15", "close": 17.76, "volume": 35739.0}, {"date": "2022-12-16", "close": 17.53, "volume": 116328.0}, {"date": "2022-12-19", "close": 16.8, "volume": 69010.0}, {"date": "2022-12-20", "close": 17.25, "volume": 35300.0}, {"date": "2022-12-21", "close": 16.52, "volume": 49712.0}, {"date": "2022-12-22", "close": 15.98, "volume": 35610.0}, {"date": "2022-12-23", "close": 16.35, "volume": 67630.0}, {"date": "2022-12-27", "close": 16.95, "volume": 29704.0}, {"date": "2022-12-28", "close": 16.45, "volume": 45507.0}, {"date": "2022-12-29", "close": 16.76, "volume": 9448.0}, {"date": "2022-12-30", "close": 16.68, "volume": 52468.0}, {"date": "2023-01-03", "close": 16.24, "volume": 9946.0}, {"date": "2023-01-04", "close": 16.51, "volume": 6353.0}, {"date": "2023-01-05", "close": 16.54, "volume": 3314.0}, {"date": "2023-01-06", "close": 17.38, "volume": 9286.0}, {"date": "2023-01-09", "close": 17.11, "volume": 9182.0}, {"date": "2023-01-10", "close": 17.31, "volume": 2594.0}, {"date": "2023-01-11", "close": 18.48, "volume": 3795.0}, {"date": "2023-01-12", "close": 16.79, "volume": 6460.0}, {"date": "2023-01-13", "close": 18.29, "volume": 5412.0}, {"date": "2023-01-17", "close": 17.75, "volume": 9971.0}, {"date": "2023-01-18", "close": 17.63, "volume": 1405.0}, {"date": "2023-01-19", "close": 17.65, "volume": 14304.0}, {"date": "2023-01-20", "close": 17.5, "volume": 6414.0}, {"date": "2023-01-23", "close": 18.72, "volume": 23476.0}, {"date": "2023-01-24", "close": 18.4471, "volume": 1988.0}, {"date": "2023-01-25", "close": 18.41, "volume": 6014.0}, {"date": "2023-01-26", "close": 18.17, "volume": 4902.0}, {"date": "2023-01-27", "close": 18.25, "volume": 6651.0}, {"date": "2023-01-30", "close": 17.6, "volume": 7492.0}, {"date": "2023-01-31", "close": 17.62, "volume": 4667.0}, {"date": "2023-02-01", "close": 17.41, "volume": 14868.0}, {"date": "2023-02-02", "close": 17.34, "volume": 9933.0}, {"date": "2023-02-03", "close": 17.88, "volume": 11591.0}, {"date": "2023-02-06", "close": 17.23, "volume": 9369.0}, {"date": "2023-02-07", "close": 17.0, "volume": 9290.0}, {"date": "2023-02-08", "close": 16.55, "volume": 17051.0}, {"date": "2023-02-09", "close": 16.56, "volume": 5069.0}, {"date": "2023-02-10", "close": 16.28, "volume": 6251.0}, {"date": "2023-02-13", "close": 16.54, "volume": 16216.0}, {"date": "2023-02-14", "close": 16.5, "volume": 5064.0}, {"date": "2023-02-15", "close": 17.49, "volume": 5507.0}, {"date": "2023-02-16", "close": 16.88, "volume": 12914.0}, {"date": "2023-02-17", "close": 16.75, "volume": 12892.0}, {"date": "2023-02-21", "close": 16.06, "volume": 22950.0}, {"date": "2023-02-22", "close": 16.39, "volume": 10221.0}, {"date": "2023-02-23", "close": 15.55, "volume": 25545.0}, {"date": "2023-02-24", "close": 16.7, "volume": 60231.0}, {"date": "2023-02-27", "close": 16.8, "volume": 83918.0}, {"date": "2023-02-28", "close": 16.69, "volume": 47939.0}, {"date": "2023-03-01", "close": 16.41, "volume": 15210.0}, {"date": "2023-03-02", "close": 16.72, "volume": 38725.0}, {"date": "2023-03-03", "close": 17.39, "volume": 49542.0}, {"date": "2023-03-06", "close": 17.5, "volume": 50806.0}, {"date": "2023-03-07", "close": 18.95, "volume": 82283.0}, {"date": "2023-03-08", "close": 18.69, "volume": 9071.0}, {"date": "2023-03-09", "close": 17.7, "volume": 30061.0}, {"date": "2023-03-10", "close": 17.28, "volume": 21133.0}, {"date": "2023-03-13", "close": 16.7, "volume": 2854.0}, {"date": "2023-03-14", "close": 17.28, "volume": 16209.0}, {"date": "2023-03-15", "close": 16.0, "volume": 19940.0}, {"date": "2023-03-16", "close": 16.35, "volume": 22817.0}, {"date": "2023-03-17", "close": 16.12, "volume": 32083.0}, {"date": "2023-03-20", "close": 15.94, "volume": 8935.0}, {"date": "2023-03-21", "close": 16.01, "volume": 10210.0}, {"date": "2023-03-22", "close": 15.89, "volume": 12751.0}, {"date": "2023-03-23", "close": 15.62, "volume": 10835.0}, {"date": "2023-03-24", "close": 15.32, "volume": 12859.0}, {"date": "2023-03-27", "close": 15.97, "volume": 2751.0}, {"date": "2023-03-28", "close": 15.37, "volume": 6447.0}, {"date": "2023-03-29", "close": 15.11, "volume": 15082.0}, {"date": "2023-03-30", "close": 15.25, "volume": 8342.0}, {"date": "2023-03-31", "close": 15.35, "volume": 26048.0}, {"date": "2023-04-03", "close": 15.3, "volume": 5220.0}, {"date": "2023-04-04", "close": 14.9, "volume": 9125.0}, {"date": "2023-04-05", "close": 15.17, "volume": 7619.0}, {"date": "2023-04-06", "close": 15.33, "volume": 27080.0}, {"date": "2023-04-10", "close": 15.29, "volume": 14341.0}, {"date": "2023-04-11", "close": 16.22, "volume": 11921.0}, {"date": "2023-04-12", "close": 16.05, "volume": 5110.0}, {"date": "2023-04-13", "close": 15.94, "volume": 2559.0}, {"date": "2023-04-14", "close": 15.59, "volume": 2192.0}, {"date": "2023-04-17", "close": 15.99, "volume": 1848.0}, {"date": "2023-04-18", "close": 15.75, "volume": 3575.0}, {"date": "2023-04-19", "close": 16.0, "volume": 3246.0}, {"date": "2023-04-20", "close": 15.8, "volume": 5309.0}, {"date": "2023-04-21", "close": 15.89, "volume": 2207.0}, {"date": "2023-04-24", "close": 15.7, "volume": 910.0}, {"date": "2023-04-25", "close": 15.58, "volume": 11908.0}, {"date": "2023-04-26", "close": 15.67, "volume": 14318.0}, {"date": "2023-04-27", "close": 15.3, "volume": 13727.0}, {"date": "2023-04-28", "close": 15.33, "volume": 10769.0}, {"date": "2023-05-01", "close": 15.1, "volume": 4634.0}, {"date": "2023-05-02", "close": 15.08, "volume": 2458.0}, {"date": "2023-05-03", "close": 14.3, "volume": 12276.0}, {"date": "2023-05-04", "close": 13.9, "volume": 15449.0}, {"date": "2023-05-05", "close": 15.31, "volume": 7625.0}, {"date": "2023-05-08", "close": 14.65, "volume": 17083.0}, {"date": "2023-05-09", "close": 14.65, "volume": 19578.0}, {"date": "2023-05-10", "close": 14.9, "volume": 4528.0}, {"date": "2023-05-11", "close": 14.26, "volume": 4945.0}, {"date": "2023-05-12", "close": 14.05, "volume": 6813.0}, {"date": "2023-05-15", "close": 14.3, "volume": 3831.0}, {"date": "2023-05-16", "close": 14.1, "volume": 2381.0}, {"date": "2023-05-17", "close": 14.02, "volume": 5267.0}, {"date": "2023-05-18", "close": 14.25, "volume": 1818.0}, {"date": "2023-05-19", "close": 14.73, "volume": 5550.0}, {"date": "2023-05-22", "close": 14.8434, "volume": 5198.0}, {"date": "2023-05-23", "close": 15.0, "volume": 10464.0}, {"date": "2023-05-24", "close": 14.8, "volume": 15421.0}, {"date": "2023-05-25", "close": 14.92, "volume": 9278.0}, {"date": "2023-05-26", "close": 14.76, "volume": 12607.0}, {"date": "2023-05-30", "close": 15.0, "volume": 20475.0}, {"date": "2023-05-31", "close": 15.14, "volume": 11343.0}, {"date": "2023-06-01", "close": 15.03, "volume": 20243.0}, {"date": "2023-06-02", "close": 15.51, "volume": 12273.0}, {"date": "2023-06-05", "close": 15.27, "volume": 22759.0}, {"date": "2023-06-06", "close": 15.6, "volume": 4503.0}, {"date": "2023-06-07", "close": 16.13, "volume": 8112.0}, {"date": "2023-06-08", "close": 15.6, "volume": 4561.0}, {"date": "2023-06-09", "close": 15.5, "volume": 6336.0}, {"date": "2023-06-12", "close": 15.31, "volume": 6047.0}, {"date": "2023-06-13", "close": 16.22, "volume": 10856.0}, {"date": "2023-06-14", "close": 16.95, "volume": 31861.0}, {"date": "2023-06-15", "close": 17.13, "volume": 14938.0}, {"date": "2023-06-16", "close": 17.24, "volume": 18316.0}, {"date": "2023-06-20", "close": 16.7, "volume": 5939.0}, {"date": "2023-06-21", "close": 16.85, "volume": 436.0}, {"date": "2023-06-22", "close": 15.96, "volume": 4832.0}, {"date": "2023-06-23", "close": 15.75, "volume": 7308.0}, {"date": "2023-06-26", "close": 15.6227, "volume": 2660.0}, {"date": "2023-06-27", "close": 15.5035, "volume": 3435.0}, {"date": "2023-06-28", "close": 15.73, "volume": 4925.0}, {"date": "2023-06-29", "close": 15.75, "volume": 2011.0}, {"date": "2023-06-30", "close": 16.25, "volume": 18898.0}, {"date": "2023-07-03", "close": 16.15, "volume": 386.0}, {"date": "2023-07-05", "close": 16.23, "volume": 11251.0}, {"date": "2023-07-06", "close": 16.09, "volume": 5069.0}, {"date": "2023-07-07", "close": 16.34, "volume": 2815.0}, {"date": "2023-07-10", "close": 16.2, "volume": 4791.0}, {"date": "2023-07-11", "close": 15.45, "volume": 28708.0}, {"date": "2023-07-12", "close": 15.55, "volume": 6804.0}, {"date": "2023-07-13", "close": 15.93, "volume": 4824.0}, {"date": "2023-07-14", "close": 16.0, "volume": 1726.0}, {"date": "2023-07-17", "close": 15.25, "volume": 11103.0}, {"date": "2023-07-18", "close": 15.4, "volume": 3194.0}, {"date": "2023-07-19", "close": 15.28, "volume": 9503.0}, {"date": "2023-07-20", "close": 15.54, "volume": 5050.0}, {"date": "2023-07-21", "close": 15.83, "volume": 10850.0}, {"date": "2023-07-24", "close": 15.855, "volume": 4004.0}, {"date": "2023-07-25", "close": 15.5, "volume": 15904.0}, {"date": "2023-07-26", "close": 15.78, "volume": 7435.0}, {"date": "2023-07-27", "close": 15.69, "volume": 12749.0}, {"date": "2023-07-28", "close": 15.77, "volume": 10365.0}, {"date": "2023-07-31", "close": 16.06, "volume": 6881.0}, {"date": "2023-08-01", "close": 15.77, "volume": 1745.0}, {"date": "2023-08-02", "close": 15.16, "volume": 20947.0}, {"date": "2023-08-03", "close": 15.27, "volume": 2544.0}, {"date": "2023-08-04", "close": 15.05, "volume": 4713.0}, {"date": "2023-08-07", "close": 15.3, "volume": 5074.0}, {"date": "2023-08-08", "close": 15.35, "volume": 9006.0}, {"date": "2023-08-09", "close": 15.49, "volume": 6289.0}, {"date": "2023-08-10", "close": 14.0, "volume": 39707.0}, {"date": "2023-08-11", "close": 14.1, "volume": 22586.0}, {"date": "2023-08-14", "close": 13.5, "volume": 5917.0}, {"date": "2023-08-15", "close": 13.52, "volume": 18016.0}, {"date": "2023-08-16", "close": 13.4, "volume": 12631.0}, {"date": "2023-08-17", "close": 13.7557, "volume": 7428.0}, {"date": "2023-08-18", "close": 13.65, "volume": 5666.0}, {"date": "2023-08-21", "close": 14.25, "volume": 8301.0}, {"date": "2023-08-22", "close": 14.21, "volume": 3818.0}, {"date": "2023-08-23", "close": 14.01, "volume": 2216.0}, {"date": "2023-08-24", "close": 13.84, "volume": 2302.0}, {"date": "2023-08-25", "close": 13.83, "volume": 4349.0}, {"date": "2023-08-28", "close": 13.53, "volume": 10572.0}, {"date": "2023-08-29", "close": 13.7, "volume": 2240.0}, {"date": "2023-08-30", "close": 13.73, "volume": 10870.0}, {"date": "2023-08-31", "close": 13.51, "volume": 3796.0}, {"date": "2023-09-01", "close": 13.77, "volume": 6262.0}, {"date": "2023-09-05", "close": 13.34, "volume": 20664.0}, {"date": "2023-09-06", "close": 13.26, "volume": 11924.0}, {"date": "2023-09-07", "close": 13.46, "volume": 10259.0}, {"date": "2023-09-08", "close": 13.42, "volume": 4074.0}, {"date": "2023-09-11", "close": 13.05, "volume": 11060.0}, {"date": "2023-09-12", "close": 13.38, "volume": 14080.0}, {"date": "2023-09-13", "close": 13.55, "volume": 6982.0}, {"date": "2023-09-14", "close": 13.2225, "volume": 13665.0}, {"date": "2023-09-15", "close": 13.72, "volume": 22257.0}, {"date": "2023-09-18", "close": 13.48, "volume": 6515.0}, {"date": "2023-09-19", "close": 13.55, "volume": 4870.0}, {"date": "2023-09-20", "close": 13.6, "volume": 6654.0}, {"date": "2023-09-21", "close": 13.23, "volume": 38835.0}, {"date": "2023-09-22", "close": 13.45, "volume": 61919.0}, {"date": "2023-09-25", "close": 13.4, "volume": 9855.0}, {"date": "2023-09-26", "close": 13.3303, "volume": 1537.0}, {"date": "2023-09-27", "close": 13.58, "volume": 8555.0}, {"date": "2023-09-28", "close": 13.89, "volume": 13852.0}, {"date": "2023-09-29", "close": 13.845, "volume": 3796.0}, {"date": "2023-10-02", "close": 13.65, "volume": 6744.0}, {"date": "2023-10-03", "close": 17.33, "volume": 138823.0}, {"date": "2023-10-04", "close": 19.0, "volume": 69438.0}, {"date": "2023-10-05", "close": 20.01, "volume": 63719.0}, {"date": "2023-10-06", "close": 19.48, "volume": 7200.0}, {"date": "2023-10-09", "close": 19.22, "volume": 33178.0}, {"date": "2023-10-10", "close": 19.34, "volume": 10870.0}, {"date": "2023-10-11", "close": 18.52, "volume": 22394.0}, {"date": "2023-10-12", "close": 18.5, "volume": 13242.0}, {"date": "2023-10-13", "close": 18.41, "volume": 25081.0}, {"date": "2023-10-16", "close": 18.14, "volume": 24059.0}, {"date": "2023-10-17", "close": 17.66, "volume": 12089.0}, {"date": "2023-10-18", "close": 17.86, "volume": 11010.0}, {"date": "2023-10-19", "close": 17.44, "volume": 12901.0}, {"date": "2023-10-20", "close": 17.45, "volume": 30837.0}, {"date": "2023-10-23", "close": 18.55, "volume": 39238.0}, {"date": "2023-10-24", "close": 18.44, "volume": 30086.0}, {"date": "2023-10-25", "close": 18.64, "volume": 5682.0}, {"date": "2023-10-26", "close": 18.59, "volume": 3411.0}, {"date": "2023-10-27", "close": 18.3, "volume": 2977.0}, {"date": "2023-10-30", "close": 18.79, "volume": 7862.0}, {"date": "2023-10-31", "close": 18.95, "volume": 8284.0}, {"date": "2023-11-01", "close": 19.31, "volume": 11510.0}, {"date": "2023-11-02", "close": 19.94, "volume": 15623.0}, {"date": "2023-11-03", "close": 19.9, "volume": 9409.0}, {"date": "2023-11-06", "close": 20.29, "volume": 18664.0}, {"date": "2023-11-07", "close": 19.93, "volume": 13525.0}, {"date": "2023-11-08", "close": 19.81, "volume": 17843.0}, {"date": "2023-11-09", "close": 19.99, "volume": 18919.0}, {"date": "2023-11-10", "close": 20.42, "volume": 16257.0}, {"date": "2023-11-13", "close": 20.86, "volume": 22106.0}, {"date": "2023-11-14", "close": 20.85, "volume": 5561.0}, {"date": "2023-11-15", "close": 20.22, "volume": 12593.0}, {"date": "2023-11-16", "close": 18.77, "volume": 6963.0}, {"date": "2023-11-17", "close": 19.12, "volume": 8863.0}, {"date": "2023-11-20", "close": 19.0, "volume": 6468.0}, {"date": "2023-11-21", "close": 18.25, "volume": 14938.0}, {"date": "2023-11-22", "close": 18.8, "volume": 7930.0}, {"date": "2023-11-24", "close": 19.13, "volume": 3328.0}, {"date": "2023-11-27", "close": 18.75, "volume": 19778.0}, {"date": "2023-11-28", "close": 18.8, "volume": 3224.0}, {"date": "2023-11-29", "close": 20.75, "volume": 29358.0}, {"date": "2023-11-30", "close": 20.7, "volume": 33187.0}, {"date": "2023-12-01", "close": 19.68, "volume": 34324.0}, {"date": "2023-12-04", "close": 19.26, "volume": 53000.0}, {"date": "2023-12-05", "close": 18.79, "volume": 24200.0}, {"date": "2023-12-06", "close": 18.24, "volume": 27896.0}, {"date": "2023-12-07", "close": 17.99, "volume": 28072.0}, {"date": "2023-12-08", "close": 18.02, "volume": 16683.0}, {"date": "2023-12-11", "close": 17.75, "volume": 46854.0}, {"date": "2023-12-12", "close": 17.45, "volume": 17184.0}, {"date": "2023-12-13", "close": 17.86, "volume": 37613.0}, {"date": "2023-12-14", "close": 18.31, "volume": 27959.0}, {"date": "2023-12-15", "close": 17.24, "volume": 99604.0}, {"date": "2023-12-18", "close": 17.39, "volume": 31832.0}, {"date": "2023-12-19", "close": 17.73, "volume": 33805.0}, {"date": "2023-12-20", "close": 17.85, "volume": 27374.0}, {"date": "2023-12-21", "close": 18.0, "volume": 8466.0}, {"date": "2023-12-22", "close": 17.86, "volume": 4989.0}, {"date": "2023-12-26", "close": 17.95, "volume": 10253.0}, {"date": "2023-12-27", "close": 18.15, "volume": 4359.0}, {"date": "2023-12-28", "close": 18.25, "volume": 14487.0}, {"date": "2023-12-29", "close": 17.91, "volume": 4598.0}, {"date": "2024-01-02", "close": 18.0, "volume": 5645.0}, {"date": "2024-01-03", "close": 17.96, "volume": 32965.0}, {"date": "2024-01-04", "close": 18.44, "volume": 27755.0}, {"date": "2024-01-05", "close": 17.77, "volume": 28341.0}, {"date": "2024-01-08", "close": 17.35, "volume": 22017.0}, {"date": "2024-01-09", "close": 17.22, "volume": 17326.0}, {"date": "2024-01-10", "close": 17.13, "volume": 9737.0}, {"date": "2024-01-11", "close": 17.0, "volume": 18237.0}, {"date": "2024-01-12", "close": 17.34, "volume": 2469.0}, {"date": "2024-01-16", "close": 17.34, "volume": 9011.0}, {"date": "2024-01-17", "close": 16.74, "volume": 24135.0}, {"date": "2024-01-18", "close": 16.1, "volume": 48818.0}, {"date": "2024-01-19", "close": 16.28, "volume": 31935.0}, {"date": "2024-01-22", "close": 16.89, "volume": 6162.0}, {"date": "2024-01-23", "close": 16.6, "volume": 17575.0}, {"date": "2024-01-24", "close": 16.31, "volume": 20006.0}, {"date": "2024-01-25", "close": 16.49, "volume": 22978.0}, {"date": "2024-01-26", "close": 16.62, "volume": 7738.0}, {"date": "2024-01-29", "close": 16.89, "volume": 12370.0}, {"date": "2024-01-30", "close": 16.72, "volume": 4957.0}, {"date": "2024-01-31", "close": 16.23, "volume": 14671.0}, {"date": "2024-02-01", "close": 16.24, "volume": 6602.0}, {"date": "2024-02-02", "close": 16.33, "volume": 5974.0}, {"date": "2024-02-05", "close": 15.69, "volume": 26567.0}, {"date": "2024-02-06", "close": 16.95, "volume": 39059.0}, {"date": "2024-02-07", "close": 16.59, "volume": 2610.0}, {"date": "2024-02-08", "close": 16.86, "volume": 10475.0}, {"date": "2024-02-09", "close": 16.84, "volume": 16708.0}, {"date": "2024-02-12", "close": 16.73, "volume": 19215.0}, {"date": "2024-02-13", "close": 16.61, "volume": 9590.0}, {"date": "2024-02-14", "close": 15.9, "volume": 28282.0}, {"date": "2024-02-15", "close": 16.79, "volume": 27091.0}, {"date": "2024-02-16", "close": 17.2, "volume": 16805.0}, {"date": "2024-02-20", "close": 17.03, "volume": 9247.0}, {"date": "2024-02-21", "close": 17.35, "volume": 10504.0}, {"date": "2024-02-22", "close": 17.23, "volume": 13348.0}, {"date": "2024-02-23", "close": 19.34, "volume": 76108.0}, {"date": "2024-02-26", "close": 19.39, "volume": 81704.0}, {"date": "2024-02-27", "close": 19.55, "volume": 94478.0}, {"date": "2024-02-28", "close": 19.34, "volume": 32861.0}, {"date": "2024-02-29", "close": 19.55, "volume": 22332.0}, {"date": "2024-03-01", "close": 19.49, "volume": 28505.0}, {"date": "2024-03-04", "close": 19.63, "volume": 46828.0}, {"date": "2024-03-05", "close": 19.28, "volume": 62162.0}, {"date": "2024-03-06", "close": 20.69, "volume": 40550.0}, {"date": "2024-03-07", "close": 20.7, "volume": 8453.0}, {"date": "2024-03-08", "close": 20.88, "volume": 5115.0}, {"date": "2024-03-11", "close": 20.65, "volume": 30968.0}, {"date": "2024-03-12", "close": 20.63, "volume": 34212.0}, {"date": "2024-03-13", "close": 20.43, "volume": 7248.0}, {"date": "2024-03-14", "close": 20.35, "volume": 11564.0}, {"date": "2024-03-15", "close": 18.45, "volume": 124978.0}, {"date": "2024-03-18", "close": 17.75, "volume": 107700.0}, {"date": "2024-03-19", "close": 18.12, "volume": 18094.0}, {"date": "2024-03-20", "close": 19.19, "volume": 55280.0}, {"date": "2024-03-21", "close": 19.43, "volume": 33858.0}, {"date": "2024-03-22", "close": 27.0, "volume": 917747.0}, {"date": "2024-03-25", "close": 27.6, "volume": 189019.0}, {"date": "2024-03-26", "close": 28.02, "volume": 166660.0}, {"date": "2024-03-27", "close": 28.35, "volume": 128752.0}, {"date": "2024-03-28", "close": 28.07, "volume": 68878.0}, {"date": "2024-04-01", "close": 28.5, "volume": 32288.0}, {"date": "2024-04-02", "close": 28.47, "volume": 83656.0}, {"date": "2024-04-03", "close": 28.6, "volume": 84872.0}, {"date": "2024-04-04", "close": 28.31, "volume": 38258.0}, {"date": "2024-04-05", "close": 28.32, "volume": 21219.0}, {"date": "2024-04-08", "close": 28.49, "volume": 19203.0}, {"date": "2024-04-09", "close": 28.28, "volume": 42036.0}, {"date": "2024-04-10", "close": 27.74, "volume": 54346.0}, {"date": "2024-04-11", "close": 28.37, "volume": 38176.0}, {"date": "2024-04-12", "close": 28.39, "volume": 49136.0}, {"date": "2024-04-15", "close": 28.24, "volume": 21796.0}, {"date": "2024-04-16", "close": 28.18, "volume": 11478.0}, {"date": "2024-04-17", "close": 28.23, "volume": 27519.0}, {"date": "2024-04-18", "close": 27.81, "volume": 8601.0}, {"date": "2024-04-19", "close": 27.76, "volume": 26705.0}, {"date": "2024-04-22", "close": 27.49, "volume": 67032.0}, {"date": "2024-04-23", "close": 27.98, "volume": 16921.0}, {"date": "2024-04-24", "close": 27.91, "volume": 17989.0}, {"date": "2024-04-25", "close": 28.02, "volume": 38710.0}, {"date": "2024-04-26", "close": 28.99, "volume": 27558.0}, {"date": "2024-04-29", "close": 28.91, "volume": 10216.0}, {"date": "2024-04-30", "close": 28.58, "volume": 15049.0}, {"date": "2024-05-01", "close": 27.78, "volume": 22631.0}, {"date": "2024-05-02", "close": 28.16, "volume": 9976.0}, {"date": "2024-05-03", "close": 34.02, "volume": 132591.0}, {"date": "2024-05-06", "close": 35.1, "volume": 150618.0}, {"date": "2024-05-07", "close": 35.0, "volume": 90698.0}, {"date": "2024-05-08", "close": 34.55, "volume": 28398.0}, {"date": "2024-05-09", "close": 34.39, "volume": 16364.0}, {"date": "2024-05-10", "close": 32.58, "volume": 28542.0}, {"date": "2024-05-13", "close": 33.16, "volume": 40338.0}, {"date": "2024-05-14", "close": 34.12, "volume": 43904.0}, {"date": "2024-05-15", "close": 34.2, "volume": 61479.0}, {"date": "2024-05-16", "close": 33.72, "volume": 69613.0}, {"date": "2024-05-17", "close": 33.05, "volume": 43227.0}, {"date": "2024-05-20", "close": 33.93, "volume": 41877.0}, {"date": "2024-05-21", "close": 32.81, "volume": 45406.0}, {"date": "2024-05-22", "close": 32.02, "volume": 27512.0}, {"date": "2024-05-23", "close": 31.16, "volume": 23688.0}, {"date": "2024-05-24", "close": 32.29, "volume": 149241.0}, {"date": "2024-05-28", "close": 33.89, "volume": 28088.0}, {"date": "2024-05-29", "close": 33.67, "volume": 5471.0}, {"date": "2024-05-30", "close": 32.95, "volume": 21645.0}, {"date": "2024-05-31", "close": 32.53, "volume": 10518.0}, {"date": "2024-06-03", "close": 32.57, "volume": 3294.0}, {"date": "2024-06-04", "close": 31.71, "volume": 6035.0}, {"date": "2024-06-05", "close": 32.41, "volume": 6732.0}, {"date": "2024-06-06", "close": 32.09, "volume": 3688.0}, {"date": "2024-06-07", "close": 31.94, "volume": 3923.0}, {"date": "2024-06-10", "close": 32.66, "volume": 5209.0}, {"date": "2024-06-11", "close": 32.36, "volume": 12161.0}, {"date": "2024-06-12", "close": 31.55, "volume": 15774.0}, {"date": "2024-06-13", "close": 31.0, "volume": 10614.0}, {"date": "2024-06-14", "close": 32.44, "volume": 17131.0}, {"date": "2024-06-17", "close": 33.37, "volume": 23279.0}, {"date": "2024-06-18", "close": 33.79, "volume": 46045.0}, {"date": "2024-06-20", "close": 33.92, "volume": 19573.0}, {"date": "2024-06-21", "close": 35.9, "volume": 155323.0}, {"date": "2024-06-24", "close": 36.24, "volume": 97916.0}, {"date": "2024-06-25", "close": 35.97, "volume": 26099.0}, {"date": "2024-06-26", "close": 35.85, "volume": 14962.0}, {"date": "2024-06-27", "close": 35.57, "volume": 18592.0}, {"date": "2024-06-28", "close": 35.56, "volume": 15770.0}, {"date": "2024-07-01", "close": 35.38, "volume": 15856.0}, {"date": "2024-07-02", "close": 35.27, "volume": 18452.0}, {"date": "2024-07-03", "close": 34.74, "volume": 10936.0}, {"date": "2024-07-05", "close": 34.54, "volume": 15737.0}, {"date": "2024-07-08", "close": 34.0, "volume": 10543.0}, {"date": "2024-07-09", "close": 34.43, "volume": 126277.0}, {"date": "2024-07-10", "close": 34.22, "volume": 5070.0}, {"date": "2024-07-11", "close": 35.6, "volume": 26768.0}, {"date": "2024-07-12", "close": 35.45, "volume": 18483.0}, {"date": "2024-07-15", "close": 35.98, "volume": 9648.0}, {"date": "2024-07-16", "close": 36.423, "volume": 32704.0}, {"date": "2024-07-17", "close": 36.23, "volume": 18534.0}, {"date": "2024-07-18", "close": 36.3, "volume": 13774.0}, {"date": "2024-07-19", "close": 36.19, "volume": 34063.0}, {"date": "2024-07-22", "close": 36.82, "volume": 50044.0}, {"date": "2024-07-23", "close": 37.17, "volume": 30620.0}, {"date": "2024-07-24", "close": 36.73, "volume": 141196.0}, {"date": "2024-07-25", "close": 36.89, "volume": 33040.0}, {"date": "2024-07-26", "close": 36.93, "volume": 19941.0}, {"date": "2024-07-29", "close": 36.68, "volume": 11272.0}, {"date": "2024-07-30", "close": 36.71, "volume": 33719.0}, {"date": "2024-07-31", "close": 38.05, "volume": 74813.0}, {"date": "2024-08-01", "close": 39.0, "volume": 30461.0}, {"date": "2024-08-02", "close": 37.82, "volume": 98105.0}, {"date": "2024-08-05", "close": 36.09, "volume": 37903.0}, {"date": "2024-08-06", "close": 36.01, "volume": 13090.0}, {"date": "2024-08-07", "close": 36.07, "volume": 78304.0}, {"date": "2024-08-08", "close": 37.0, "volume": 14476.0}, {"date": "2024-08-09", "close": 36.42, "volume": 22624.0}, {"date": "2024-08-12", "close": 34.84, "volume": 85648.0}, {"date": "2024-08-13", "close": 34.4, "volume": 16461.0}, {"date": "2024-08-14", "close": 34.76, "volume": 31595.0}, {"date": "2024-08-15", "close": 34.78, "volume": 17132.0}, {"date": "2024-08-16", "close": 34.81, "volume": 26868.0}, {"date": "2024-08-19", "close": 35.69, "volume": 9605.0}, {"date": "2024-08-20", "close": 36.15, "volume": 34661.0}, {"date": "2024-08-21", "close": 35.73, "volume": 18054.0}, {"date": "2024-08-22", "close": 36.37, "volume": 44829.0}, {"date": "2024-08-23", "close": 36.93, "volume": 31151.0}, {"date": "2024-08-26", "close": 36.89, "volume": 45803.0}, {"date": "2024-08-27", "close": 36.54, "volume": 17214.0}, {"date": "2024-08-28", "close": 36.44, "volume": 12036.0}, {"date": "2024-08-29", "close": 36.67, "volume": 35246.0}, {"date": "2024-08-30", "close": 36.9, "volume": 32966.0}, {"date": "2024-09-03", "close": 36.93, "volume": 47247.0}, {"date": "2024-09-04", "close": 37.02, "volume": 61359.0}, {"date": "2024-09-05", "close": 36.98, "volume": 74507.0}, {"date": "2024-09-06", "close": 36.66, "volume": 35503.0}, {"date": "2024-09-09", "close": 38.08, "volume": 65400.0}, {"date": "2024-09-10", "close": 37.56, "volume": 55402.0}, {"date": "2024-09-11", "close": 37.22, "volume": 54132.0}, {"date": "2024-09-12", "close": 36.98, "volume": 72638.0}, {"date": "2024-09-13", "close": 34.59, "volume": 86918.0}, {"date": "2024-09-16", "close": 35.97, "volume": 40698.0}, {"date": "2024-09-17", "close": 36.78, "volume": 83193.0}, {"date": "2024-09-18", "close": 37.0, "volume": 172906.0}, {"date": "2024-09-19", "close": 36.39, "volume": 137205.0}, {"date": "2024-09-20", "close": 35.91, "volume": 782849.0}, {"date": "2024-09-23", "close": 35.78, "volume": 137711.0}, {"date": "2024-09-24", "close": 35.82, "volume": 107369.0}, {"date": "2024-09-25", "close": 34.38, "volume": 62243.0}, {"date": "2024-09-26", "close": 33.61, "volume": 52874.0}, {"date": "2024-09-27", "close": 34.59, "volume": 44945.0}, {"date": "2024-09-30", "close": 35.03, "volume": 58107.0}, {"date": "2024-10-01", "close": 34.45, "volume": 23265.0}, {"date": "2024-10-02", "close": 37.75, "volume": 126925.0}, {"date": "2024-10-03", "close": 37.99, "volume": 134577.0}, {"date": "2024-10-04", "close": 37.12, "volume": 77241.0}, {"date": "2024-10-07", "close": 35.03, "volume": 52102.0}, {"date": "2024-10-08", "close": 35.16, "volume": 64048.0}, {"date": "2024-10-09", "close": 35.88, "volume": 112622.0}, {"date": "2024-10-10", "close": 35.91, "volume": 69709.0}, {"date": "2024-10-11", "close": 36.15, "volume": 61849.0}, {"date": "2024-10-14", "close": 35.85, "volume": 40495.0}, {"date": "2024-10-15", "close": 35.09, "volume": 57888.0}, {"date": "2024-10-16", "close": 35.48, "volume": 88440.0}, {"date": "2024-10-17", "close": 35.73, "volume": 71623.0}, {"date": "2024-10-18", "close": 35.74, "volume": 75177.0}, {"date": "2024-10-21", "close": 35.97, "volume": 99562.0}, {"date": "2024-10-22", "close": 35.47, "volume": 47867.0}, {"date": "2024-10-23", "close": 35.16, "volume": 72465.0}, {"date": "2024-10-24", "close": 34.76, "volume": 38494.0}, {"date": "2024-10-25", "close": 34.92, "volume": 42258.0}, {"date": "2024-10-28", "close": 35.0, "volume": 65553.0}, {"date": "2024-10-29", "close": 34.41, "volume": 37781.0}, {"date": "2024-10-30", "close": 35.21, "volume": 80869.0}, {"date": "2024-10-31", "close": 34.92, "volume": 49090.0}, {"date": "2024-11-01", "close": 33.48, "volume": 63974.0}, {"date": "2024-11-04", "close": 32.88, "volume": 96255.0}, {"date": "2024-11-05", "close": 34.67, "volume": 50921.0}, {"date": "2024-11-06", "close": 35.64, "volume": 57906.0}, {"date": "2024-11-07", "close": 35.8, "volume": 64323.0}, {"date": "2024-11-08", "close": 35.86, "volume": 79784.0}, {"date": "2024-11-11", "close": 36.0, "volume": 72557.0}, {"date": "2024-11-12", "close": 35.73, "volume": 53204.0}, {"date": "2024-11-13", "close": 35.02, "volume": 33562.0}, {"date": "2024-11-14", "close": 35.34, "volume": 23568.0}, {"date": "2024-11-15", "close": 35.54, "volume": 33266.0}, {"date": "2024-11-18", "close": 36.14, "volume": 37466.0}, {"date": "2024-11-19", "close": 36.0, "volume": 60998.0}, {"date": "2024-11-20", "close": 36.0, "volume": 38875.0}, {"date": "2024-11-21", "close": 36.0, "volume": 83099.0}, {"date": "2024-11-22", "close": 37.35, "volume": 86883.0}, {"date": "2024-11-25", "close": 37.36, "volume": 45794.0}, {"date": "2024-11-26", "close": 37.13, "volume": 42926.0}, {"date": "2024-11-27", "close": 37.46, "volume": 30613.0}, {"date": "2024-11-29", "close": 37.79, "volume": 47161.0}, {"date": "2024-12-02", "close": 37.88, "volume": 62242.0}, {"date": "2024-12-03", "close": 38.01, "volume": 88992.0}, {"date": "2024-12-04", "close": 37.3, "volume": 47273.0}, {"date": "2024-12-05", "close": 37.95, "volume": 160821.0}, {"date": "2024-12-06", "close": 37.81, "volume": 96720.0}, {"date": "2024-12-09", "close": 37.39, "volume": 129292.0}, {"date": "2024-12-10", "close": 37.47, "volume": 80339.0}, {"date": "2024-12-11", "close": 36.58, "volume": 77008.0}, {"date": "2024-12-12", "close": 36.29, "volume": 170280.0}, {"date": "2024-12-13", "close": 35.91, "volume": 76944.0}, {"date": "2024-12-16", "close": 35.3, "volume": 81852.0}, {"date": "2024-12-17", "close": 35.5, "volume": 55642.0}, {"date": "2024-12-18", "close": 34.81, "volume": 81241.0}, {"date": "2024-12-19", "close": 34.54, "volume": 63223.0}, {"date": "2024-12-20", "close": 34.94, "volume": 116152.0}, {"date": "2024-12-23", "close": 35.0, "volume": 65474.0}, {"date": "2024-12-24", "close": 35.2, "volume": 71053.0}, {"date": "2024-12-26", "close": 36.34, "volume": 58296.0}, {"date": "2024-12-27", "close": 36.48, "volume": 24355.0}, {"date": "2024-12-30", "close": 36.81, "volume": 48184.0}, {"date": "2024-12-31", "close": 37.78, "volume": 52120.0}, {"date": "2025-01-02", "close": 37.81, "volume": 46724.0}, {"date": "2025-01-03", "close": 38.0, "volume": 73784.0}, {"date": "2025-01-06", "close": 37.87, "volume": 79533.0}, {"date": "2025-01-07", "close": 37.73, "volume": 35219.0}, {"date": "2025-01-08", "close": 37.55, "volume": 130043.0}, {"date": "2025-01-10", "close": 37.82, "volume": 44273.0}, {"date": "2025-01-13", "close": 37.72, "volume": 53198.0}, {"date": "2025-01-14", "close": 37.85, "volume": 86606.0}, {"date": "2025-01-15", "close": 38.0, "volume": 106901.0}, {"date": "2025-01-16", "close": 38.35, "volume": 139600.0}, {"date": "2025-01-17", "close": 41.57, "volume": 113520.0}, {"date": "2025-01-21", "close": 42.03, "volume": 150457.0}, {"date": "2025-01-22", "close": 43.11, "volume": 120293.0}, {"date": "2025-01-23", "close": 42.38, "volume": 90666.0}, {"date": "2025-01-24", "close": 42.88, "volume": 75346.0}, {"date": "2025-01-27", "close": 39.73, "volume": 72890.0}, {"date": "2025-01-28", "close": 40.71, "volume": 70067.0}, {"date": "2025-01-29", "close": 41.17, "volume": 27088.0}, {"date": "2025-01-30", "close": 41.56, "volume": 32261.0}, {"date": "2025-01-31", "close": 41.54, "volume": 59566.0}, {"date": "2025-02-03", "close": 41.27, "volume": 41872.0}, {"date": "2025-02-04", "close": 42.71, "volume": 75992.0}, {"date": "2025-02-05", "close": 43.01, "volume": 81557.0}, {"date": "2025-02-06", "close": 43.79, "volume": 81998.0}, {"date": "2025-02-07", "close": 42.66, "volume": 66413.0}, {"date": "2025-02-10", "close": 43.41, "volume": 55556.0}, {"date": "2025-02-11", "close": 43.89, "volume": 76160.0}, {"date": "2025-02-12", "close": 43.88, "volume": 99695.0}, {"date": "2025-02-13", "close": 45.21, "volume": 89679.0}, {"date": "2025-02-14", "close": 44.2, "volume": 56967.0}, {"date": "2025-02-18", "close": 45.13, "volume": 84639.0}, {"date": "2025-02-19", "close": 45.0, "volume": 58575.0}, {"date": "2025-02-20", "close": 45.12, "volume": 80231.0}, {"date": "2025-02-21", "close": 43.36, "volume": 84862.0}, {"date": "2025-02-24", "close": 42.22, "volume": 89008.0}, {"date": "2025-02-25", "close": 41.84, "volume": 122585.0}, {"date": "2025-02-26", "close": 42.17, "volume": 86255.0}, {"date": "2025-02-27", "close": 42.18, "volume": 63128.0}, {"date": "2025-02-28", "close": 45.02, "volume": 98833.0}, {"date": "2025-03-03", "close": 42.61, "volume": 73930.0}, {"date": "2025-03-04", "close": 41.54, "volume": 82430.0}, {"date": "2025-03-05", "close": 40.47, "volume": 64006.0}, {"date": "2025-03-06", "close": 39.3, "volume": 93680.0}, {"date": "2025-03-07", "close": 39.66, "volume": 58978.0}, {"date": "2025-03-10", "close": 38.71, "volume": 175244.0}, {"date": "2025-03-11", "close": 37.68, "volume": 160648.0}, {"date": "2025-03-12", "close": 37.62, "volume": 62595.0}, {"date": "2025-03-13", "close": 36.82, "volume": 72763.0}, {"date": "2025-03-14", "close": 37.44, "volume": 64524.0}, {"date": "2025-03-17", "close": 38.71, "volume": 111673.0}, {"date": "2025-03-18", "close": 37.47, "volume": 81247.0}, {"date": "2025-03-19", "close": 37.93, "volume": 158611.0}, {"date": "2025-03-20", "close": 37.49, "volume": 137034.0}, {"date": "2025-03-21", "close": 36.22, "volume": 301393.0}, {"date": "2025-03-24", "close": 36.2, "volume": 161330.0}, {"date": "2025-03-25", "close": 35.7, "volume": 112784.0}, {"date": "2025-03-26", "close": 35.45, "volume": 97549.0}, {"date": "2025-03-27", "close": 35.44, "volume": 65651.0}, {"date": "2025-03-28", "close": 34.21, "volume": 61637.0}, {"date": "2025-03-31", "close": 33.89, "volume": 101585.0}, {"date": "2025-04-01", "close": 33.25, "volume": 95582.0}, {"date": "2025-04-02", "close": 36.81, "volume": 169038.0}, {"date": "2025-04-03", "close": 31.82, "volume": 102222.0}, {"date": "2025-04-04", "close": 29.35, "volume": 250057.0}, {"date": "2025-04-07", "close": 26.72, "volume": 585023.0}, {"date": "2025-04-08", "close": 27.39, "volume": 387306.0}, {"date": "2025-04-09", "close": 29.1, "volume": 313046.0}, {"date": "2025-04-10", "close": 27.09, "volume": 109683.0}, {"date": "2025-04-11", "close": 26.41, "volume": 103936.0}, {"date": "2025-04-14", "close": 27.22, "volume": 145875.0}, {"date": "2025-04-15", "close": 27.84, "volume": 102349.0}, {"date": "2025-04-16", "close": 27.85, "volume": 106692.0}, {"date": "2025-04-17", "close": 29.11, "volume": 72797.0}, {"date": "2025-04-21", "close": 27.7, "volume": 53736.0}, {"date": "2025-04-22", "close": 28.71, "volume": 43160.0}, {"date": "2025-04-23", "close": 28.56, "volume": 101929.0}, {"date": "2025-04-24", "close": 29.68, "volume": 81189.0}, {"date": "2025-04-25", "close": 29.85, "volume": 35820.0}, {"date": "2025-04-28", "close": 29.94, "volume": 29535.0}, {"date": "2025-04-29", "close": 29.15, "volume": 59072.0}, {"date": "2025-04-30", "close": 27.84, "volume": 72464.0}, {"date": "2025-05-01", "close": 27.25, "volume": 59040.0}, {"date": "2025-05-02", "close": 28.08, "volume": 65006.0}, {"date": "2025-05-05", "close": 27.35, "volume": 46174.0}, {"date": "2025-05-06", "close": 26.64, "volume": 50041.0}, {"date": "2025-05-07", "close": 27.61, "volume": 74508.0}, {"date": "2025-05-08", "close": 28.29, "volume": 76357.0}, {"date": "2025-05-09", "close": 28.34, "volume": 40797.0}, {"date": "2025-05-12", "close": 28.96, "volume": 54674.0}, {"date": "2025-05-13", "close": 29.52, "volume": 47836.0}, {"date": "2025-05-14", "close": 29.35, "volume": 39516.0}, {"date": "2025-05-15", "close": 29.46, "volume": 48519.0}, {"date": "2025-05-16", "close": 28.83, "volume": 49077.0}, {"date": "2025-05-19", "close": 27.91, "volume": 64796.0}, {"date": "2025-05-20", "close": 27.29, "volume": 86101.0}, {"date": "2025-05-21", "close": 26.69, "volume": 42754.0}, {"date": "2025-05-22", "close": 26.95, "volume": 74616.0}, {"date": "2025-05-23", "close": 26.94, "volume": 67468.0}, {"date": "2025-05-27", "close": 26.87, "volume": 150177.0}, {"date": "2025-05-28", "close": 26.79, "volume": 47343.0}, {"date": "2025-05-29", "close": 26.4, "volume": 49853.0}, {"date": "2025-05-30", "close": 25.14, "volume": 114366.0}, {"date": "2025-06-02", "close": 25.94, "volume": 74833.0}, {"date": "2025-06-03", "close": 25.66, "volume": 49102.0}, {"date": "2025-06-04", "close": 25.04, "volume": 127545.0}, {"date": "2025-06-05", "close": 24.54, "volume": 41503.0}, {"date": "2025-06-06", "close": 25.05, "volume": 42814.0}, {"date": "2025-06-09", "close": 24.8, "volume": 69891.0}, {"date": "2025-06-10", "close": 25.43, "volume": 72805.0}, {"date": "2025-06-11", "close": 26.22, "volume": 54075.0}, {"date": "2025-06-12", "close": 26.11, "volume": 57944.0}, {"date": "2025-06-13", "close": 26.29, "volume": 56985.0}, {"date": "2025-06-16", "close": 26.47, "volume": 55695.0}, {"date": "2025-06-17", "close": 26.34, "volume": 92639.0}, {"date": "2025-06-18", "close": 26.36, "volume": 87316.0}, {"date": "2025-06-20", "close": 26.07, "volume": 189416.0}, {"date": "2025-06-23", "close": 24.97, "volume": 166775.0}, {"date": "2025-06-24", "close": 25.07, "volume": 103255.0}, {"date": "2025-06-25", "close": 24.74, "volume": 64735.0}, {"date": "2025-06-26", "close": 25.84, "volume": 117134.0}, {"date": "2025-06-27", "close": 25.77, "volume": 1383509.0}, {"date": "2025-06-30", "close": 24.53, "volume": 297488.0}, {"date": "2025-07-01", "close": 23.66, "volume": 113132.0}, {"date": "2025-07-02", "close": 25.27, "volume": 120343.0}, {"date": "2025-07-03", "close": 25.29, "volume": 39608.0}, {"date": "2025-07-07", "close": 24.53, "volume": 99415.0}, {"date": "2025-07-08", "close": 25.06, "volume": 99359.0}, {"date": "2025-07-09", "close": 24.26, "volume": 73738.0}, {"date": "2025-07-10", "close": 24.33, "volume": 75136.0}, {"date": "2025-07-11", "close": 24.44, "volume": 45181.0}, {"date": "2025-07-14", "close": 24.81, "volume": 76762.0}, {"date": "2025-07-15", "close": 24.22, "volume": 86984.0}, {"date": "2025-07-16", "close": 24.44, "volume": 79443.0}, {"date": "2025-07-17", "close": 25.96, "volume": 114361.0}, {"date": "2025-07-18", "close": 26.18, "volume": 83135.0}, {"date": "2025-07-21", "close": 25.55, "volume": 49626.0}, {"date": "2025-07-22", "close": 24.97, "volume": 64326.0}, {"date": "2025-07-23", "close": 25.27, "volume": 52175.0}, {"date": "2025-07-24", "close": 25.67, "volume": 43438.0}, {"date": "2025-07-25", "close": 25.43, "volume": 39555.0}, {"date": "2025-07-28", "close": 25.55, "volume": 40389.0}, {"date": "2025-07-29", "close": 26.05, "volume": 44233.0}, {"date": "2025-07-30", "close": 25.54, "volume": 47609.0}, {"date": "2025-07-31", "close": 25.48, "volume": 41070.0}, {"date": "2025-08-01", "close": 24.32, "volume": 65989.0}, {"date": "2025-08-04", "close": 24.56, "volume": 54574.0}, {"date": "2025-08-05", "close": 25.02, "volume": 86390.0}, {"date": "2025-08-06", "close": 24.91, "volume": 61684.0}, {"date": "2025-08-07", "close": 24.84, "volume": 40892.0}, {"date": "2025-08-08", "close": 24.44, "volume": 51506.0}, {"date": "2025-08-11", "close": 24.3, "volume": 73193.0}, {"date": "2025-08-12", "close": 20.26, "volume": 184992.0}, {"date": "2025-08-13", "close": 21.64, "volume": 291906.0}, {"date": "2025-08-14", "close": 20.09, "volume": 89563.0}, {"date": "2025-08-15", "close": 20.86, "volume": 123285.0}, {"date": "2025-08-18", "close": 19.96, "volume": 88574.0}, {"date": "2025-08-19", "close": 19.84, "volume": 51129.0}, {"date": "2025-08-20", "close": 19.29, "volume": 91530.0}, {"date": "2025-08-21", "close": 20.03, "volume": 80018.0}, {"date": "2025-08-22", "close": 20.68, "volume": 101562.0}, {"date": "2025-08-25", "close": 19.96, "volume": 75021.0}, {"date": "2025-08-26", "close": 20.75, "volume": 155578.0}, {"date": "2025-08-27", "close": 20.51, "volume": 117042.0}, {"date": "2025-08-28", "close": 20.92, "volume": 66104.0}, {"date": "2025-08-29", "close": 23.02, "volume": 132007.0}, {"date": "2025-09-02", "close": 22.35, "volume": 84821.0}, {"date": "2025-09-03", "close": 22.23, "volume": 69197.0}, {"date": "2025-09-04", "close": 23.25, "volume": 47710.0}, {"date": "2025-09-05", "close": 23.04, "volume": 72618.0}, {"date": "2025-09-08", "close": 22.53, "volume": 70880.0}, {"date": "2025-09-09", "close": 22.96, "volume": 96780.0}, {"date": "2025-09-10", "close": 22.87, "volume": 49657.0}, {"date": "2025-09-11", "close": 23.39, "volume": 57409.0}, {"date": "2025-09-12", "close": 23.35, "volume": 54383.0}, {"date": "2025-09-15", "close": 22.65, "volume": 53141.0}, {"date": "2025-09-16", "close": 23.77, "volume": 66102.0}, {"date": "2025-09-17", "close": 22.84, "volume": 69202.0}, {"date": "2025-09-18", "close": 23.26, "volume": 65987.0}, {"date": "2025-09-19", "close": 22.04, "volume": 239435.0}, {"date": "2025-09-22", "close": 22.01, "volume": 84824.0}, {"date": "2025-09-23", "close": 21.95, "volume": 77013.0}, {"date": "2025-09-24", "close": 22.69, "volume": 63565.0}, {"date": "2025-09-25", "close": 22.44, "volume": 39624.0}, {"date": "2025-09-26", "close": 22.55, "volume": 68104.0}, {"date": "2025-09-29", "close": 21.81, "volume": 115848.0}, {"date": "2025-09-30", "close": 20.54, "volume": 87998.0}, {"date": "2025-10-01", "close": 21.08, "volume": 92340.0}, {"date": "2025-10-02", "close": 21.01, "volume": 61102.0}, {"date": "2025-10-03", "close": 22.0, "volume": 53914.0}, {"date": "2025-10-06", "close": 21.29, "volume": 29237.0}, {"date": "2025-10-07", "close": 21.51, "volume": 41907.0}, {"date": "2025-10-08", "close": 21.83, "volume": 37459.0}, {"date": "2025-10-09", "close": 22.37, "volume": 73538.0}, {"date": "2025-10-10", "close": 20.11, "volume": 178689.0}, {"date": "2025-10-13", "close": 20.41, "volume": 92708.0}, {"date": "2025-10-14", "close": 20.26, "volume": 79657.0}, {"date": "2025-10-15", "close": 20.92, "volume": 69309.0}, {"date": "2025-10-16", "close": 20.17, "volume": 43386.0}, {"date": "2025-10-17", "close": 20.03, "volume": 59165.0}, {"date": "2025-10-20", "close": 21.07, "volume": 50725.0}, {"date": "2025-10-21", "close": 21.22, "volume": 37532.0}, {"date": "2025-10-22", "close": 21.58, "volume": 35847.0}, {"date": "2025-10-23", "close": 21.92, "volume": 63576.0}, {"date": "2025-10-24", "close": 22.3, "volume": 35318.0}, {"date": "2025-10-27", "close": 21.65, "volume": 59049.0}, {"date": "2025-10-28", "close": 22.0, "volume": 58692.0}, {"date": "2025-10-29", "close": 22.1, "volume": 43962.0}, {"date": "2025-10-30", "close": 22.13, "volume": 44327.0}, {"date": "2025-10-31", "close": 21.92, "volume": 54273.0}, {"date": "2025-11-03", "close": 21.96, "volume": 49332.0}, {"date": "2025-11-04", "close": 21.79, "volume": 31520.0}, {"date": "2025-11-05", "close": 22.21, "volume": 27440.0}, {"date": "2025-11-06", "close": 21.22, "volume": 42889.0}, {"date": "2025-11-07", "close": 21.2, "volume": 78959.0}, {"date": "2025-11-10", "close": 23.39, "volume": 141264.0}, {"date": "2025-11-11", "close": 23.37, "volume": 137609.0}, {"date": "2025-11-12", "close": 22.75, "volume": 79690.0}, {"date": "2025-11-13", "close": 23.5, "volume": 141210.0}, {"date": "2025-11-14", "close": 23.76, "volume": 59211.0}, {"date": "2025-11-17", "close": 23.52, "volume": 54393.0}, {"date": "2025-11-18", "close": 23.9, "volume": 49613.0}, {"date": "2025-11-19", "close": 23.5, "volume": 214334.0}, {"date": "2025-11-20", "close": 24.09, "volume": 96603.0}, {"date": "2025-11-21", "close": 24.87, "volume": 57797.0}, {"date": "2025-11-24", "close": 24.54, "volume": 42443.0}, {"date": "2025-11-25", "close": 25.21, "volume": 51362.0}, {"date": "2025-11-26", "close": 25.21, "volume": 35732.0}, {"date": "2025-11-28", "close": 25.04, "volume": 24114.0}, {"date": "2025-12-01", "close": 25.18, "volume": 26948.0}, {"date": "2025-12-02", "close": 25.13, "volume": 36343.0}, {"date": "2025-12-03", "close": 25.8, "volume": 31886.0}, {"date": "2025-12-04", "close": 26.36, "volume": 35229.0}, {"date": "2025-12-05", "close": 26.35, "volume": 22763.0}, {"date": "2025-12-08", "close": 26.3, "volume": 57041.0}, {"date": "2025-12-09", "close": 27.67, "volume": 79101.0}, {"date": "2025-12-10", "close": 27.22, "volume": 50051.0}, {"date": "2025-12-11", "close": 27.19, "volume": 58181.0}, {"date": "2025-12-12", "close": 27.08, "volume": 37045.0}, {"date": "2025-12-15", "close": 26.68, "volume": 123997.0}, {"date": "2025-12-16", "close": 26.5, "volume": 105797.0}, {"date": "2025-12-17", "close": 26.59, "volume": 35075.0}, {"date": "2025-12-18", "close": 26.55, "volume": 58838.0}, {"date": "2025-12-19", "close": 26.52, "volume": 200125.0}, {"date": "2025-12-22", "close": 26.59, "volume": 42420.0}, {"date": "2025-12-23", "close": 27.56, "volume": 57243.0}, {"date": "2025-12-24", "close": 27.32, "volume": 33877.0}, {"date": "2025-12-26", "close": 26.79, "volume": 32294.0}, {"date": "2025-12-29", "close": 26.93, "volume": 27987.0}, {"date": "2025-12-30", "close": 26.99, "volume": 14932.0}, {"date": "2025-12-31", "close": 26.68, "volume": 16721.0}, {"date": "2026-01-02", "close": 26.77, "volume": 46866.0}, {"date": "2026-01-05", "close": 26.47, "volume": 26180.0}, {"date": "2026-01-06", "close": 26.08, "volume": 48027.0}, {"date": "2026-01-07", "close": 25.81, "volume": 53464.0}, {"date": "2026-01-08", "close": 27.06, "volume": 40333.0}, {"date": "2026-01-09", "close": 25.74, "volume": 116238.0}, {"date": "2026-01-12", "close": 26.44, "volume": 52195.0}, {"date": "2026-01-13", "close": 26.57, "volume": 45997.0}, {"date": "2026-01-14", "close": 26.21, "volume": 47042.0}, {"date": "2026-01-15", "close": 26.48, "volume": 28452.0}, {"date": "2026-01-16", "close": 26.81, "volume": 33801.0}, {"date": "2026-01-20", "close": 26.7, "volume": 32093.0}, {"date": "2026-01-21", "close": 27.6, "volume": 43171.0}, {"date": "2026-01-22", "close": 28.57, "volume": 80577.0}, {"date": "2026-01-23", "close": 28.2, "volume": 46586.0}, {"date": "2026-01-26", "close": 27.99, "volume": 37152.0}, {"date": "2026-01-27", "close": 27.92, "volume": 28140.0}, {"date": "2026-01-28", "close": 27.76, "volume": 37326.0}, {"date": "2026-01-29", "close": 28.55, "volume": 64166.0}, {"date": "2026-01-30", "close": 28.71, "volume": 74002.0}, {"date": "2026-02-02", "close": 28.26, "volume": 37829.0}, {"date": "2026-02-03", "close": 28.07, "volume": 53345.0}, {"date": "2026-02-04", "close": 28.0, "volume": 36368.0}, {"date": "2026-02-05", "close": 27.65, "volume": 26632.0}, {"date": "2026-02-06", "close": 28.48, "volume": 61610.0}, {"date": "2026-02-09", "close": 28.86, "volume": 48201.0}, {"date": "2026-02-10", "close": 28.93, "volume": 46038.0}, {"date": "2026-02-11", "close": 29.08, "volume": 51317.0}, {"date": "2026-02-12", "close": 28.48, "volume": 39427.0}, {"date": "2026-02-13", "close": 29.11, "volume": 22960.0}, {"date": "2026-02-17", "close": 29.1, "volume": 43408.0}, {"date": "2026-02-18", "close": 29.94, "volume": 55702.0}, {"date": "2026-02-19", "close": 29.79, "volume": 46466.0}, {"date": "2026-02-20", "close": 29.58, "volume": 33018.0}, {"date": "2026-02-23", "close": 28.93, "volume": 39400.0}, {"date": "2026-02-24", "close": 29.12, "volume": 30777.0}, {"date": "2026-02-25", "close": 28.84, "volume": 37303.0}, {"date": "2026-02-26", "close": 29.9, "volume": 63044.0}, {"date": "2026-02-27", "close": 29.51, "volume": 52823.0}, {"date": "2026-03-02", "close": 29.77, "volume": 48618.0}, {"date": "2026-03-03", "close": 30.95, "volume": 103294.0}, {"date": "2026-03-04", "close": 31.8, "volume": 63894.0}, {"date": "2026-03-05", "close": 32.05, "volume": 65245.0}, {"date": "2026-03-06", "close": 31.62, "volume": 82538.0}, {"date": "2026-03-09", "close": 31.7, "volume": 75379.0}, {"date": "2026-03-10", "close": 31.35, "volume": 75142.0}, {"date": "2026-03-11", "close": 31.5, "volume": 43951.0}, {"date": "2026-03-12", "close": 30.87, "volume": 70490.0}, {"date": "2026-03-13", "close": 30.29, "volume": 85973.0}, {"date": "2026-03-16", "close": 30.09, "volume": 77112.0}, {"date": "2026-03-17", "close": 30.73, "volume": 162090.0}, {"date": "2026-03-18", "close": 30.45, "volume": 101381.0}, {"date": "2026-03-19", "close": 31.37, "volume": 98485.0}, {"date": "2026-03-20", "close": 31.34, "volume": 252689.0}, {"date": "2026-03-23", "close": 31.84, "volume": 107959.0}, {"date": "2026-03-24", "close": 31.66, "volume": 77828.0}, {"date": "2026-03-25", "close": 32.13, "volume": 316261.0}, {"date": "2026-03-26", "close": 32.63, "volume": 137122.0}, {"date": "2026-03-27", "close": 31.13, "volume": 133609.0}, {"date": "2026-03-30", "close": 31.08, "volume": 55217.0}, {"date": "2026-03-31", "close": 30.24, "volume": 49770.0}, {"date": "2026-04-01", "close": 29.86, "volume": 57999.0}, {"date": "2026-04-02", "close": 29.67, "volume": 32852.0}, {"date": "2026-04-06", "close": 28.97, "volume": 27081.0}, {"date": "2026-04-07", "close": 29.3, "volume": 52450.0}, {"date": "2026-04-08", "close": 29.19, "volume": 56239.0}, {"date": "2026-04-09", "close": 28.83, "volume": 36197.0}, {"date": "2026-04-10", "close": 28.78, "volume": 44734.0}, {"date": "2026-04-13", "close": 28.63, "volume": 50229.0}, {"date": "2026-04-14", "close": 29.29, "volume": 63408.0}, {"date": "2026-04-15", "close": 29.93, "volume": 45219.0}, {"date": "2026-04-16", "close": 30.03, "volume": 33460.0}, {"date": "2026-04-17", "close": 29.2, "volume": 49505.0}, {"date": "2026-04-20", "close": 28.92, "volume": 34518.0}, {"date": "2026-04-21", "close": 28.95, "volume": 21793.0}, {"date": "2026-04-22", "close": 29.12, "volume": 45601.0}, {"date": "2026-04-23", "close": 29.62, "volume": 24969.0}, {"date": "2026-04-24", "close": 29.68, "volume": 32751.0}, {"date": "2026-04-27", "close": 29.96, "volume": 26500.0}, {"date": "2026-04-28", "close": 30.8, "volume": 32713.0}, {"date": "2026-04-29", "close": 30.82, "volume": 71217.0}, {"date": "2026-04-30", "close": 31.65, "volume": 43625.0}, {"date": "2026-05-01", "close": 32.2, "volume": 60936.0}, {"date": "2026-05-04", "close": 31.97, "volume": 47574.0}, {"date": "2026-05-05", "close": 31.87, "volume": 64658.0}, {"date": "2026-05-06", "close": 31.22, "volume": 41931.0}, {"date": "2026-05-07", "close": 30.44, "volume": 54948.0}, {"date": "2026-05-08", "close": 29.78, "volume": 33794.0}, {"date": "2026-05-11", "close": 29.82, "volume": 39448.0}, {"date": "2026-05-12", "close": 29.65, "volume": 68263.0}, {"date": "2026-05-13", "close": 30.35, "volume": 42295.0}, {"date": "2026-05-14", "close": 31.25, "volume": 65118.0}, {"date": "2026-05-15", "close": 32.13, "volume": 66676.0}, {"date": "2026-05-18", "close": 31.89, "volume": 64843.0}, {"date": "2026-05-19", "close": 32.11, "volume": 124298.0}, {"date": "2026-05-20", "close": 32.44, "volume": 241925.0}, {"date": "2026-05-21", "close": 32.04, "volume": 76032.0}, {"date": "2026-05-22", "close": 30.86, "volume": 63265.0}, {"date": "2026-05-26", "close": 30.96, "volume": 72883.0}, {"date": "2026-05-27", "close": 28.55, "volume": 54549.0}, {"date": "2026-05-28", "close": 27.51, "volume": 83748.0}, {"date": "2026-05-29", "close": 26.65, "volume": 89617.0}, {"date": "2026-06-01", "close": 29.83, "volume": 191355.0}, {"date": "2026-06-02", "close": 29.75, "volume": 71474.0}, {"date": "2026-06-03", "close": 29.23, "volume": 38895.0}, {"date": "2026-06-04", "close": 30.06, "volume": 31356.0}, {"date": "2026-06-05", "close": 29.18, "volume": 46177.0}, {"date": "2026-06-08", "close": 29.53, "volume": 55192.0}, {"date": "2026-06-09", "close": 29.3, "volume": 50955.0}, {"date": "2026-06-10", "close": 29.78, "volume": 45588.0}, {"date": "2026-06-11", "close": 29.94, "volume": 39936.0}, {"date": "2026-06-12", "close": 29.88, "volume": 49369.0}, {"date": "2026-06-15", "close": 28.92, "volume": 107710.0}, {"date": "2026-06-16", "close": 28.6, "volume": 160413.0}, {"date": "2026-06-17", "close": 28.93, "volume": 67601.0}, {"date": "2026-06-18", "close": 28.82, "volume": 113993.0}, {"date": "2026-06-22", "close": 28.49, "volume": 55010.0}, {"date": "2026-06-23", "close": 29.35, "volume": 71553.0}, {"date": "2026-06-24", "close": 29.18, "volume": 45575.0}, {"date": "2026-06-25", "close": 29.07, "volume": 52787.0}, {"date": "2026-06-26", "close": 29.56, "volume": 141207.0}, {"date": "2026-06-29", "close": 28.31, "volume": 69312.0}, {"date": "2026-06-30", "close": 28.48, "volume": 33133.0}, {"date": "2026-07-01", "close": 29.5, "volume": 68954.0}, {"date": "2026-07-02", "close": 29.8, "volume": 73278.0}, {"date": "2026-07-06", "close": 30.15, "volume": 54123.0}, {"date": "2026-07-07", "close": 30.21, "volume": 43495.0}, {"date": "2026-07-08", "close": 31.06, "volume": 47688.0}, {"date": "2026-07-09", "close": 30.88, "volume": 51768.0}, {"date": "2026-07-10", "close": 30.41, "volume": 20274.0}, {"date": "2026-07-13", "close": 30.22, "volume": 35274.0}, {"date": "2026-07-14", "close": 30.34, "volume": 26297.0}, {"date": "2026-07-15", "close": 30.41, "volume": 28433.0}, {"date": "2026-07-16", "close": 31.02, "volume": 19644.0}, {"date": "2026-07-17", "close": 29.44, "volume": 30138.0}, {"date": "2026-07-20", "close": 29.06, "volume": 38302.0}, {"date": "2026-07-21", "close": 30.61, "volume": 54651.0}, {"date": "2026-07-22", "close": 30.36, "volume": 21881.0}, {"date": "2026-07-23", "close": 30.17, "volume": 30831.0}, {"date": "2026-07-24", "close": 30.5, "volume": 32701.0}], "refreshing": true}