{"ticker": "ZUMZ", "overview": {"name": "Zumiez 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": "ZUMZ", "has_prices": true, "as_of": "2026-07-24", "last": 18.94, "prev_close": 18.79, "change": 0.15000000000000213, "change_pct": 0.007982969664715388, "session_volume": 316714.0, "vwap_5": 18.8819447455489, "vwap_20": 18.244473701911872, "vwap_60": 19.559035384824703, "vwap_250": 22.191983971919086, "high_52w": 30.62, "low_52w": 17.31, "avg_volume_20": 214078.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001133", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in ZUMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001133-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002052113-26-000756", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 4.9% passive stake in ZUMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000756-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000102909-26-002700", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "VANGUARD GROUP INC adjusts its stake in ZUMZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002700-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001133", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in ZUMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001133-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002052113-26-000756", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 4.9% passive stake in ZUMZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000756-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000102909-26-002700", "src": "13DG", "ticker": "ZUMZ", "cik": "1318008", "company": "Zumiez Inc", "company_raw": "Zumiez Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "VANGUARD GROUP INC adjusts its stake in ZUMZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002700-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Zumiez Inc. - Common Stock", "new_value": "Zumiez Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001318008", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001318008", "applied": 1, "detected_at": "2026-10-29T00:50:28.005475"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZUMZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 42.89, "volume": 102138.0}, {"date": "2021-07-28", "close": 43.1, "volume": 180843.0}, {"date": "2021-07-29", "close": 44.14, "volume": 163807.0}, {"date": "2021-07-30", "close": 43.65, "volume": 127047.0}, {"date": "2021-08-02", "close": 44.4, "volume": 216022.0}, {"date": "2021-08-03", "close": 44.16, "volume": 237847.0}, {"date": "2021-08-04", "close": 39.93, "volume": 395916.0}, {"date": "2021-08-05", "close": 42.05, "volume": 237544.0}, {"date": "2021-08-06", "close": 42.51, "volume": 160396.0}, {"date": "2021-08-09", "close": 41.88, "volume": 186621.0}, {"date": "2021-08-10", "close": 43.53, "volume": 128771.0}, {"date": "2021-08-11", "close": 43.38, "volume": 123303.0}, {"date": "2021-08-12", "close": 43.36, "volume": 116425.0}, {"date": "2021-08-13", "close": 42.28, "volume": 114700.0}, {"date": "2021-08-16", "close": 42.15, "volume": 205339.0}, {"date": "2021-08-17", "close": 39.64, "volume": 214754.0}, {"date": "2021-08-18", "close": 40.42, "volume": 167703.0}, {"date": "2021-08-19", "close": 41.0, "volume": 154129.0}, {"date": "2021-08-20", "close": 41.36, "volume": 165325.0}, {"date": "2021-08-23", "close": 42.65, "volume": 142356.0}, {"date": "2021-08-24", "close": 43.35, "volume": 145831.0}, {"date": "2021-08-25", "close": 42.04, "volume": 177043.0}, {"date": "2021-08-26", "close": 41.72, "volume": 274927.0}, {"date": "2021-08-27", "close": 42.67, "volume": 361801.0}, {"date": "2021-08-30", "close": 41.5, "volume": 142531.0}, {"date": "2021-08-31", "close": 40.19, "volume": 259778.0}, {"date": "2021-09-01", "close": 41.25, "volume": 181807.0}, {"date": "2021-09-02", "close": 41.47, "volume": 203559.0}, {"date": "2021-09-03", "close": 40.01, "volume": 350225.0}, {"date": "2021-09-07", "close": 39.13, "volume": 334086.0}, {"date": "2021-09-08", "close": 38.35, "volume": 397211.0}, {"date": "2021-09-09", "close": 39.6, "volume": 606873.0}, {"date": "2021-09-10", "close": 37.78, "volume": 780508.0}, {"date": "2021-09-13", "close": 38.41, "volume": 627626.0}, {"date": "2021-09-14", "close": 37.56, "volume": 312539.0}, {"date": "2021-09-15", "close": 38.45, "volume": 262461.0}, {"date": "2021-09-16", "close": 39.54, "volume": 459514.0}, {"date": "2021-09-17", "close": 42.8, "volume": 783165.0}, {"date": "2021-09-20", "close": 40.9, "volume": 569314.0}, {"date": "2021-09-21", "close": 39.85, "volume": 499476.0}, {"date": "2021-09-22", "close": 41.1, "volume": 334316.0}, {"date": "2021-09-23", "close": 41.88, "volume": 249100.0}, {"date": "2021-09-24", "close": 41.36, "volume": 260156.0}, {"date": "2021-09-27", "close": 43.61, "volume": 265536.0}, {"date": "2021-09-28", "close": 43.31, "volume": 221698.0}, {"date": "2021-09-29", "close": 43.11, "volume": 228985.0}, {"date": "2021-09-30", "close": 39.76, "volume": 428286.0}, {"date": "2021-10-01", "close": 41.26, "volume": 364130.0}, {"date": "2021-10-04", "close": 41.69, "volume": 240168.0}, {"date": "2021-10-05", "close": 40.24, "volume": 319686.0}, {"date": "2021-10-06", "close": 40.21, "volume": 259488.0}, {"date": "2021-10-07", "close": 41.61, "volume": 291955.0}, {"date": "2021-10-08", "close": 40.8, "volume": 242595.0}, {"date": "2021-10-11", "close": 39.53, "volume": 295808.0}, {"date": "2021-10-12", "close": 40.45, "volume": 358811.0}, {"date": "2021-10-13", "close": 39.91, "volume": 210006.0}, {"date": "2021-10-14", "close": 39.9, "volume": 300241.0}, {"date": "2021-10-15", "close": 39.55, "volume": 338830.0}, {"date": "2021-10-18", "close": 40.83, "volume": 353903.0}, {"date": "2021-10-19", "close": 40.15, "volume": 346317.0}, {"date": "2021-10-20", "close": 40.32, "volume": 269771.0}, {"date": "2021-10-21", "close": 41.2, "volume": 287034.0}, {"date": "2021-10-22", "close": 41.04, "volume": 246522.0}, {"date": "2021-10-25", "close": 41.42, "volume": 345132.0}, {"date": "2021-10-26", "close": 40.56, "volume": 235339.0}, {"date": "2021-10-27", "close": 39.78, "volume": 283285.0}, {"date": "2021-10-28", "close": 40.16, "volume": 278401.0}, {"date": "2021-10-29", "close": 40.7, "volume": 198005.0}, {"date": "2021-11-01", "close": 42.79, "volume": 336595.0}, {"date": "2021-11-02", "close": 44.29, "volume": 384041.0}, {"date": "2021-11-03", "close": 47.31, "volume": 279177.0}, {"date": "2021-11-04", "close": 49.24, "volume": 387829.0}, {"date": "2021-11-05", "close": 51.48, "volume": 324918.0}, {"date": "2021-11-08", "close": 51.5, "volume": 251077.0}, {"date": "2021-11-09", "close": 52.73, "volume": 226463.0}, {"date": "2021-11-10", "close": 51.08, "volume": 290328.0}, {"date": "2021-11-11", "close": 51.36, "volume": 178956.0}, {"date": "2021-11-12", "close": 51.21, "volume": 204766.0}, {"date": "2021-11-15", "close": 51.07, "volume": 183717.0}, {"date": "2021-11-16", "close": 52.51, "volume": 190616.0}, {"date": "2021-11-17", "close": 51.0, "volume": 232690.0}, {"date": "2021-11-18", "close": 53.68, "volume": 240562.0}, {"date": "2021-11-19", "close": 52.04, "volume": 277593.0}, {"date": "2021-11-22", "close": 54.63, "volume": 427389.0}, {"date": "2021-11-23", "close": 51.7, "volume": 480902.0}, {"date": "2021-11-24", "close": 49.72, "volume": 332795.0}, {"date": "2021-11-26", "close": 47.33, "volume": 251373.0}, {"date": "2021-11-29", "close": 47.48, "volume": 351434.0}, {"date": "2021-11-30", "close": 45.76, "volume": 361716.0}, {"date": "2021-12-01", "close": 43.61, "volume": 355051.0}, {"date": "2021-12-02", "close": 44.75, "volume": 524663.0}, {"date": "2021-12-03", "close": 45.66, "volume": 604108.0}, {"date": "2021-12-06", "close": 47.31, "volume": 381879.0}, {"date": "2021-12-07", "close": 48.2, "volume": 287962.0}, {"date": "2021-12-08", "close": 47.9, "volume": 268955.0}, {"date": "2021-12-09", "close": 47.11, "volume": 184317.0}, {"date": "2021-12-10", "close": 47.87, "volume": 254319.0}, {"date": "2021-12-13", "close": 45.82, "volume": 281662.0}, {"date": "2021-12-14", "close": 47.12, "volume": 416413.0}, {"date": "2021-12-15", "close": 47.55, "volume": 305365.0}, {"date": "2021-12-16", "close": 45.0, "volume": 337781.0}, {"date": "2021-12-17", "close": 44.78, "volume": 1125945.0}, {"date": "2021-12-20", "close": 42.61, "volume": 441756.0}, {"date": "2021-12-21", "close": 44.46, "volume": 316522.0}, {"date": "2021-12-22", "close": 45.12, "volume": 405201.0}, {"date": "2021-12-23", "close": 45.9, "volume": 300209.0}, {"date": "2021-12-27", "close": 47.77, "volume": 291514.0}, {"date": "2021-12-28", "close": 47.57, "volume": 230558.0}, {"date": "2021-12-29", "close": 48.13, "volume": 189873.0}, {"date": "2021-12-30", "close": 48.33, "volume": 212795.0}, {"date": "2021-12-31", "close": 47.99, "volume": 232213.0}, {"date": "2022-01-03", "close": 48.01, "volume": 289293.0}, {"date": "2022-01-04", "close": 48.71, "volume": 270777.0}, {"date": "2022-01-05", "close": 47.48, "volume": 241554.0}, {"date": "2022-01-06", "close": 47.93, "volume": 226024.0}, {"date": "2022-01-07", "close": 46.54, "volume": 267660.0}, {"date": "2022-01-10", "close": 44.57, "volume": 368752.0}, {"date": "2022-01-11", "close": 45.26, "volume": 318056.0}, {"date": "2022-01-12", "close": 44.35, "volume": 286153.0}, {"date": "2022-01-13", "close": 44.01, "volume": 295442.0}, {"date": "2022-01-14", "close": 43.39, "volume": 334650.0}, {"date": "2022-01-18", "close": 42.74, "volume": 354375.0}, {"date": "2022-01-19", "close": 42.25, "volume": 242469.0}, {"date": "2022-01-20", "close": 40.45, "volume": 329778.0}, {"date": "2022-01-21", "close": 40.43, "volume": 371011.0}, {"date": "2022-01-24", "close": 44.46, "volume": 369047.0}, {"date": "2022-01-25", "close": 45.0, "volume": 341520.0}, {"date": "2022-01-26", "close": 43.72, "volume": 594481.0}, {"date": "2022-01-27", "close": 43.19, "volume": 243603.0}, {"date": "2022-01-28", "close": 43.25, "volume": 249831.0}, {"date": "2022-01-31", "close": 44.95, "volume": 279551.0}, {"date": "2022-02-01", "close": 45.63, "volume": 264749.0}, {"date": "2022-02-02", "close": 44.18, "volume": 248267.0}, {"date": "2022-02-03", "close": 43.12, "volume": 198447.0}, {"date": "2022-02-04", "close": 43.71, "volume": 259441.0}, {"date": "2022-02-07", "close": 44.03, "volume": 218273.0}, {"date": "2022-02-08", "close": 45.67, "volume": 238076.0}, {"date": "2022-02-09", "close": 46.14, "volume": 231063.0}, {"date": "2022-02-10", "close": 45.53, "volume": 261172.0}, {"date": "2022-02-11", "close": 44.1, "volume": 279050.0}, {"date": "2022-02-14", "close": 43.57, "volume": 260156.0}, {"date": "2022-02-15", "close": 45.48, "volume": 224198.0}, {"date": "2022-02-16", "close": 45.89, "volume": 209603.0}, {"date": "2022-02-17", "close": 43.82, "volume": 223338.0}, {"date": "2022-02-18", "close": 43.98, "volume": 232406.0}, {"date": "2022-02-22", "close": 42.06, "volume": 292627.0}, {"date": "2022-02-23", "close": 41.74, "volume": 300614.0}, {"date": "2022-02-24", "close": 43.95, "volume": 343594.0}, {"date": "2022-02-25", "close": 44.56, "volume": 244693.0}, {"date": "2022-02-28", "close": 44.49, "volume": 318831.0}, {"date": "2022-03-01", "close": 43.04, "volume": 364271.0}, {"date": "2022-03-02", "close": 45.0, "volume": 620941.0}, {"date": "2022-03-03", "close": 46.01, "volume": 523443.0}, {"date": "2022-03-04", "close": 44.5, "volume": 464795.0}, {"date": "2022-03-07", "close": 41.06, "volume": 513191.0}, {"date": "2022-03-08", "close": 43.04, "volume": 558539.0}, {"date": "2022-03-09", "close": 44.83, "volume": 443095.0}, {"date": "2022-03-10", "close": 43.07, "volume": 636543.0}, {"date": "2022-03-11", "close": 40.07, "volume": 2275558.0}, {"date": "2022-03-14", "close": 40.46, "volume": 790403.0}, {"date": "2022-03-15", "close": 41.09, "volume": 500195.0}, {"date": "2022-03-16", "close": 42.71, "volume": 618153.0}, {"date": "2022-03-17", "close": 43.13, "volume": 333057.0}, {"date": "2022-03-18", "close": 43.74, "volume": 972238.0}, {"date": "2022-03-21", "close": 40.45, "volume": 384548.0}, {"date": "2022-03-22", "close": 41.18, "volume": 270886.0}, {"date": "2022-03-23", "close": 39.94, "volume": 225168.0}, {"date": "2022-03-24", "close": 40.05, "volume": 181814.0}, {"date": "2022-03-25", "close": 39.74, "volume": 133665.0}, {"date": "2022-03-28", "close": 40.51, "volume": 192854.0}, {"date": "2022-03-29", "close": 41.86, "volume": 327137.0}, {"date": "2022-03-30", "close": 39.93, "volume": 252311.0}, {"date": "2022-03-31", "close": 38.21, "volume": 223601.0}, {"date": "2022-04-01", "close": 38.59, "volume": 360639.0}, {"date": "2022-04-04", "close": 38.46, "volume": 247091.0}, {"date": "2022-04-05", "close": 38.34, "volume": 245690.0}, {"date": "2022-04-06", "close": 37.88, "volume": 301645.0}, {"date": "2022-04-07", "close": 38.0, "volume": 248995.0}, {"date": "2022-04-08", "close": 38.21, "volume": 216148.0}, {"date": "2022-04-11", "close": 38.26, "volume": 257104.0}, {"date": "2022-04-12", "close": 38.53, "volume": 216872.0}, {"date": "2022-04-13", "close": 39.27, "volume": 299737.0}, {"date": "2022-04-14", "close": 39.39, "volume": 174073.0}, {"date": "2022-04-18", "close": 38.56, "volume": 283128.0}, {"date": "2022-04-19", "close": 40.62, "volume": 197122.0}, {"date": "2022-04-20", "close": 40.43, "volume": 182535.0}, {"date": "2022-04-21", "close": 39.85, "volume": 209104.0}, {"date": "2022-04-22", "close": 37.95, "volume": 169499.0}, {"date": "2022-04-25", "close": 38.2, "volume": 176185.0}, {"date": "2022-04-26", "close": 36.86, "volume": 216857.0}, {"date": "2022-04-27", "close": 36.72, "volume": 214985.0}, {"date": "2022-04-28", "close": 38.31, "volume": 238459.0}, {"date": "2022-04-29", "close": 36.63, "volume": 185916.0}, {"date": "2022-05-02", "close": 37.96, "volume": 180813.0}, {"date": "2022-05-03", "close": 37.95, "volume": 169888.0}, {"date": "2022-05-04", "close": 38.16, "volume": 262831.0}, {"date": "2022-05-05", "close": 36.57, "volume": 249441.0}, {"date": "2022-05-06", "close": 35.56, "volume": 369786.0}, {"date": "2022-05-09", "close": 34.18, "volume": 230671.0}, {"date": "2022-05-10", "close": 33.87, "volume": 243384.0}, {"date": "2022-05-11", "close": 32.64, "volume": 268022.0}, {"date": "2022-05-12", "close": 33.8, "volume": 252068.0}, {"date": "2022-05-13", "close": 34.21, "volume": 264188.0}, {"date": "2022-05-16", "close": 33.94, "volume": 199819.0}, {"date": "2022-05-17", "close": 34.44, "volume": 177400.0}, {"date": "2022-05-18", "close": 32.15, "volume": 413041.0}, {"date": "2022-05-19", "close": 31.5, "volume": 298168.0}, {"date": "2022-05-20", "close": 31.63, "volume": 270461.0}, {"date": "2022-05-23", "close": 30.76, "volume": 261756.0}, {"date": "2022-05-24", "close": 28.62, "volume": 468918.0}, {"date": "2022-05-25", "close": 32.26, "volume": 524184.0}, {"date": "2022-05-26", "close": 33.75, "volume": 297451.0}, {"date": "2022-05-27", "close": 33.93, "volume": 320564.0}, {"date": "2022-05-31", "close": 32.81, "volume": 418942.0}, {"date": "2022-06-01", "close": 32.97, "volume": 557921.0}, {"date": "2022-06-02", "close": 34.17, "volume": 515270.0}, {"date": "2022-06-03", "close": 31.16, "volume": 981372.0}, {"date": "2022-06-06", "close": 30.46, "volume": 720387.0}, {"date": "2022-06-07", "close": 29.97, "volume": 658458.0}, {"date": "2022-06-08", "close": 29.95, "volume": 339522.0}, {"date": "2022-06-09", "close": 30.21, "volume": 375247.0}, {"date": "2022-06-10", "close": 28.86, "volume": 392529.0}, {"date": "2022-06-13", "close": 28.46, "volume": 494773.0}, {"date": "2022-06-14", "close": 28.23, "volume": 362587.0}, {"date": "2022-06-15", "close": 28.72, "volume": 342091.0}, {"date": "2022-06-16", "close": 26.9, "volume": 516997.0}, {"date": "2022-06-17", "close": 27.78, "volume": 1288722.0}, {"date": "2022-06-21", "close": 27.39, "volume": 468448.0}, {"date": "2022-06-22", "close": 26.87, "volume": 337159.0}, {"date": "2022-06-23", "close": 27.5, "volume": 298043.0}, {"date": "2022-06-24", "close": 28.53, "volume": 1041855.0}, {"date": "2022-06-27", "close": 28.32, "volume": 261577.0}, {"date": "2022-06-28", "close": 27.4, "volume": 245694.0}, {"date": "2022-06-29", "close": 26.73, "volume": 250508.0}, {"date": "2022-06-30", "close": 26.0, "volume": 308809.0}, {"date": "2022-07-01", "close": 25.31, "volume": 383872.0}, {"date": "2022-07-05", "close": 25.84, "volume": 515431.0}, {"date": "2022-07-06", "close": 25.01, "volume": 455470.0}, {"date": "2022-07-07", "close": 25.8, "volume": 272688.0}, {"date": "2022-07-08", "close": 25.68, "volume": 242846.0}, {"date": "2022-07-11", "close": 25.31, "volume": 190922.0}, {"date": "2022-07-12", "close": 25.36, "volume": 345209.0}, {"date": "2022-07-13", "close": 25.47, "volume": 352982.0}, {"date": "2022-07-14", "close": 25.14, "volume": 296903.0}, {"date": "2022-07-15", "close": 25.88, "volume": 192098.0}, {"date": "2022-07-18", "close": 26.35, "volume": 211756.0}, {"date": "2022-07-19", "close": 27.97, "volume": 330212.0}, {"date": "2022-07-20", "close": 28.47, "volume": 333852.0}, {"date": "2022-07-21", "close": 28.01, "volume": 217429.0}, {"date": "2022-07-22", "close": 27.97, "volume": 245927.0}, {"date": "2022-07-25", "close": 27.65, "volume": 354178.0}, {"date": "2022-07-26", "close": 25.74, "volume": 181949.0}, {"date": "2022-07-27", "close": 26.28, "volume": 258477.0}, {"date": "2022-07-28", "close": 26.41, "volume": 236707.0}, {"date": "2022-07-29", "close": 26.0, "volume": 319244.0}, {"date": "2022-08-01", "close": 26.95, "volume": 304030.0}, {"date": "2022-08-02", "close": 26.5, "volume": 187147.0}, {"date": "2022-08-03", "close": 27.57, "volume": 190004.0}, {"date": "2022-08-04", "close": 27.56, "volume": 212259.0}, {"date": "2022-08-05", "close": 27.04, "volume": 230431.0}, {"date": "2022-08-08", "close": 28.11, "volume": 444518.0}, {"date": "2022-08-09", "close": 27.01, "volume": 316126.0}, {"date": "2022-08-10", "close": 27.76, "volume": 353311.0}, {"date": "2022-08-11", "close": 28.66, "volume": 349559.0}, {"date": "2022-08-12", "close": 29.48, "volume": 306165.0}, {"date": "2022-08-15", "close": 28.53, "volume": 163353.0}, {"date": "2022-08-16", "close": 30.75, "volume": 444876.0}, {"date": "2022-08-17", "close": 30.07, "volume": 314508.0}, {"date": "2022-08-18", "close": 29.75, "volume": 189687.0}, {"date": "2022-08-19", "close": 29.27, "volume": 234577.0}, {"date": "2022-08-22", "close": 27.71, "volume": 305038.0}, {"date": "2022-08-23", "close": 27.87, "volume": 280650.0}, {"date": "2022-08-24", "close": 27.35, "volume": 232015.0}, {"date": "2022-08-25", "close": 27.95, "volume": 177469.0}, {"date": "2022-08-26", "close": 27.39, "volume": 278437.0}, {"date": "2022-08-29", "close": 27.39, "volume": 183145.0}, {"date": "2022-08-30", "close": 26.85, "volume": 316578.0}, {"date": "2022-08-31", "close": 25.96, "volume": 333102.0}, {"date": "2022-09-01", "close": 25.91, "volume": 312461.0}, {"date": "2022-09-02", "close": 25.54, "volume": 283701.0}, {"date": "2022-09-06", "close": 26.23, "volume": 433744.0}, {"date": "2022-09-07", "close": 27.79, "volume": 410094.0}, {"date": "2022-09-08", "close": 26.54, "volume": 824073.0}, {"date": "2022-09-09", "close": 27.56, "volume": 2904080.0}, {"date": "2022-09-12", "close": 26.76, "volume": 873530.0}, {"date": "2022-09-13", "close": 23.43, "volume": 1116664.0}, {"date": "2022-09-14", "close": 23.44, "volume": 494554.0}, {"date": "2022-09-15", "close": 23.57, "volume": 502003.0}, {"date": "2022-09-16", "close": 23.46, "volume": 936947.0}, {"date": "2022-09-19", "close": 23.75, "volume": 368445.0}, {"date": "2022-09-20", "close": 23.42, "volume": 397398.0}, {"date": "2022-09-21", "close": 22.29, "volume": 342954.0}, {"date": "2022-09-22", "close": 21.66, "volume": 326202.0}, {"date": "2022-09-23", "close": 21.88, "volume": 412825.0}, {"date": "2022-09-26", "close": 21.67, "volume": 418529.0}, {"date": "2022-09-27", "close": 21.96, "volume": 286375.0}, {"date": "2022-09-28", "close": 22.86, "volume": 337268.0}, {"date": "2022-09-29", "close": 22.14, "volume": 262735.0}, {"date": "2022-09-30", "close": 21.53, "volume": 413903.0}, {"date": "2022-10-03", "close": 21.78, "volume": 373036.0}, {"date": "2022-10-04", "close": 22.31, "volume": 390281.0}, {"date": "2022-10-05", "close": 22.03, "volume": 319586.0}, {"date": "2022-10-06", "close": 22.19, "volume": 387695.0}, {"date": "2022-10-07", "close": 21.58, "volume": 201546.0}, {"date": "2022-10-10", "close": 21.26, "volume": 239919.0}, {"date": "2022-10-11", "close": 20.97, "volume": 305717.0}, {"date": "2022-10-12", "close": 21.17, "volume": 244475.0}, {"date": "2022-10-13", "close": 21.63, "volume": 277631.0}, {"date": "2022-10-14", "close": 21.15, "volume": 200804.0}, {"date": "2022-10-17", "close": 21.77, "volume": 272309.0}, {"date": "2022-10-18", "close": 21.57, "volume": 251304.0}, {"date": "2022-10-19", "close": 20.6, "volume": 201656.0}, {"date": "2022-10-20", "close": 20.46, "volume": 181831.0}, {"date": "2022-10-21", "close": 20.92, "volume": 355363.0}, {"date": "2022-10-24", "close": 21.01, "volume": 225910.0}, {"date": "2022-10-25", "close": 22.57, "volume": 344668.0}, {"date": "2022-10-26", "close": 22.56, "volume": 217991.0}, {"date": "2022-10-27", "close": 22.17, "volume": 198970.0}, {"date": "2022-10-28", "close": 22.66, "volume": 300244.0}, {"date": "2022-10-31", "close": 22.43, "volume": 170798.0}, {"date": "2022-11-01", "close": 22.55, "volume": 199124.0}, {"date": "2022-11-02", "close": 21.64, "volume": 232044.0}, {"date": "2022-11-03", "close": 22.02, "volume": 170226.0}, {"date": "2022-11-04", "close": 22.29, "volume": 167987.0}, {"date": "2022-11-07", "close": 22.67, "volume": 172898.0}, {"date": "2022-11-08", "close": 22.47, "volume": 311792.0}, {"date": "2022-11-09", "close": 20.78, "volume": 239809.0}, {"date": "2022-11-10", "close": 23.51, "volume": 327560.0}, {"date": "2022-11-11", "close": 24.28, "volume": 204952.0}, {"date": "2022-11-14", "close": 23.71, "volume": 235923.0}, {"date": "2022-11-15", "close": 24.52, "volume": 284780.0}, {"date": "2022-11-16", "close": 23.17, "volume": 255014.0}, {"date": "2022-11-17", "close": 23.53, "volume": 207396.0}, {"date": "2022-11-18", "close": 23.78, "volume": 177664.0}, {"date": "2022-11-21", "close": 22.98, "volume": 351655.0}, {"date": "2022-11-22", "close": 24.3, "volume": 287834.0}, {"date": "2022-11-23", "close": 24.47, "volume": 234920.0}, {"date": "2022-11-25", "close": 24.09, "volume": 145129.0}, {"date": "2022-11-28", "close": 23.45, "volume": 530879.0}, {"date": "2022-11-29", "close": 23.6, "volume": 535342.0}, {"date": "2022-11-30", "close": 23.25, "volume": 638091.0}, {"date": "2022-12-01", "close": 21.83, "volume": 1119732.0}, {"date": "2022-12-02", "close": 23.2, "volume": 1193826.0}, {"date": "2022-12-05", "close": 22.43, "volume": 743898.0}, {"date": "2022-12-06", "close": 22.52, "volume": 515348.0}, {"date": "2022-12-07", "close": 22.99, "volume": 493956.0}, {"date": "2022-12-08", "close": 23.51, "volume": 370419.0}, {"date": "2022-12-09", "close": 22.7, "volume": 427439.0}, {"date": "2022-12-12", "close": 22.79, "volume": 296473.0}, {"date": "2022-12-13", "close": 22.95, "volume": 296699.0}, {"date": "2022-12-14", "close": 22.47, "volume": 363188.0}, {"date": "2022-12-15", "close": 20.95, "volume": 493786.0}, {"date": "2022-12-16", "close": 20.29, "volume": 1005816.0}, {"date": "2022-12-19", "close": 19.23, "volume": 557982.0}, {"date": "2022-12-20", "close": 19.41, "volume": 457825.0}, {"date": "2022-12-21", "close": 20.2, "volume": 397442.0}, {"date": "2022-12-22", "close": 20.3, "volume": 367669.0}, {"date": "2022-12-23", "close": 21.01, "volume": 215658.0}, {"date": "2022-12-27", "close": 21.15, "volume": 286862.0}, {"date": "2022-12-28", "close": 21.21, "volume": 321401.0}, {"date": "2022-12-29", "close": 21.84, "volume": 259380.0}, {"date": "2022-12-30", "close": 21.74, "volume": 240481.0}, {"date": "2023-01-03", "close": 22.01, "volume": 476922.0}, {"date": "2023-01-04", "close": 22.575, "volume": 428184.0}, {"date": "2023-01-05", "close": 22.37, "volume": 388845.0}, {"date": "2023-01-06", "close": 23.31, "volume": 338916.0}, {"date": "2023-01-09", "close": 23.54, "volume": 591509.0}, {"date": "2023-01-10", "close": 23.98, "volume": 415299.0}, {"date": "2023-01-11", "close": 24.06, "volume": 340286.0}, {"date": "2023-01-12", "close": 24.83, "volume": 347246.0}, {"date": "2023-01-13", "close": 24.4, "volume": 224958.0}, {"date": "2023-01-17", "close": 23.94, "volume": 285914.0}, {"date": "2023-01-18", "close": 23.57, "volume": 292177.0}, {"date": "2023-01-19", "close": 23.43, "volume": 255309.0}, {"date": "2023-01-20", "close": 24.32, "volume": 332739.0}, {"date": "2023-01-23", "close": 24.88, "volume": 309685.0}, {"date": "2023-01-24", "close": 24.565, "volume": 328002.0}, {"date": "2023-01-25", "close": 25.44, "volume": 392069.0}, {"date": "2023-01-26", "close": 25.57, "volume": 308114.0}, {"date": "2023-01-27", "close": 25.75, "volume": 190383.0}, {"date": "2023-01-30", "close": 25.7, "volume": 282426.0}, {"date": "2023-01-31", "close": 25.83, "volume": 352130.0}, {"date": "2023-02-01", "close": 26.92, "volume": 388159.0}, {"date": "2023-02-02", "close": 28.2, "volume": 471361.0}, {"date": "2023-02-03", "close": 28.08, "volume": 298147.0}, {"date": "2023-02-06", "close": 26.59, "volume": 489347.0}, {"date": "2023-02-07", "close": 26.67, "volume": 280308.0}, {"date": "2023-02-08", "close": 25.85, "volume": 347380.0}, {"date": "2023-02-09", "close": 25.25, "volume": 326479.0}, {"date": "2023-02-10", "close": 25.08, "volume": 251944.0}, {"date": "2023-02-13", "close": 25.61, "volume": 322545.0}, {"date": "2023-02-14", "close": 24.83, "volume": 343618.0}, {"date": "2023-02-15", "close": 25.53, "volume": 284654.0}, {"date": "2023-02-16", "close": 25.22, "volume": 295040.0}, {"date": "2023-02-17", "close": 25.31, "volume": 201439.0}, {"date": "2023-02-21", "close": 24.09, "volume": 277912.0}, {"date": "2023-02-22", "close": 24.32, "volume": 260012.0}, {"date": "2023-02-23", "close": 24.58, "volume": 267520.0}, {"date": "2023-02-24", "close": 23.7, "volume": 617382.0}, {"date": "2023-02-27", "close": 23.2, "volume": 258462.0}, {"date": "2023-02-28", "close": 23.26, "volume": 356072.0}, {"date": "2023-03-01", "close": 23.21, "volume": 348377.0}, {"date": "2023-03-02", "close": 23.4, "volume": 250648.0}, {"date": "2023-03-03", "close": 23.55, "volume": 329446.0}, {"date": "2023-03-06", "close": 22.67, "volume": 423280.0}, {"date": "2023-03-07", "close": 22.65, "volume": 332785.0}, {"date": "2023-03-08", "close": 23.28, "volume": 545526.0}, {"date": "2023-03-09", "close": 22.52, "volume": 742045.0}, {"date": "2023-03-10", "close": 21.65, "volume": 1466443.0}, {"date": "2023-03-13", "close": 20.66, "volume": 764922.0}, {"date": "2023-03-14", "close": 20.43, "volume": 626564.0}, {"date": "2023-03-15", "close": 19.5, "volume": 653973.0}, {"date": "2023-03-16", "close": 19.25, "volume": 528822.0}, {"date": "2023-03-17", "close": 18.54, "volume": 1752052.0}, {"date": "2023-03-20", "close": 18.11, "volume": 674149.0}, {"date": "2023-03-21", "close": 18.55, "volume": 608677.0}, {"date": "2023-03-22", "close": 17.92, "volume": 715138.0}, {"date": "2023-03-23", "close": 17.49, "volume": 457502.0}, {"date": "2023-03-24", "close": 17.62, "volume": 442337.0}, {"date": "2023-03-27", "close": 17.21, "volume": 674281.0}, {"date": "2023-03-28", "close": 17.39, "volume": 350094.0}, {"date": "2023-03-29", "close": 17.73, "volume": 398501.0}, {"date": "2023-03-30", "close": 17.87, "volume": 407506.0}, {"date": "2023-03-31", "close": 18.44, "volume": 569363.0}, {"date": "2023-04-03", "close": 18.95, "volume": 483801.0}, {"date": "2023-04-04", "close": 18.51, "volume": 359360.0}, {"date": "2023-04-05", "close": 18.31, "volume": 379957.0}, {"date": "2023-04-06", "close": 18.46, "volume": 338961.0}, {"date": "2023-04-10", "close": 18.83, "volume": 352832.0}, {"date": "2023-04-11", "close": 19.49, "volume": 393977.0}, {"date": "2023-04-12", "close": 18.71, "volume": 335477.0}, {"date": "2023-04-13", "close": 18.37, "volume": 266188.0}, {"date": "2023-04-14", "close": 18.6, "volume": 235501.0}, {"date": "2023-04-17", "close": 18.56, "volume": 361090.0}, {"date": "2023-04-18", "close": 18.2, "volume": 267100.0}, {"date": "2023-04-19", "close": 17.64, "volume": 287251.0}, {"date": "2023-04-20", "close": 17.95, "volume": 298308.0}, {"date": "2023-04-21", "close": 17.9, "volume": 202104.0}, {"date": "2023-04-24", "close": 17.6, "volume": 307651.0}, {"date": "2023-04-25", "close": 16.69, "volume": 443877.0}, {"date": "2023-04-26", "close": 17.12, "volume": 253907.0}, {"date": "2023-04-27", "close": 17.32, "volume": 189393.0}, {"date": "2023-04-28", "close": 17.485, "volume": 259255.0}, {"date": "2023-05-01", "close": 16.96, "volume": 349089.0}, {"date": "2023-05-02", "close": 16.44, "volume": 347314.0}, {"date": "2023-05-03", "close": 16.22, "volume": 290717.0}, {"date": "2023-05-04", "close": 16.13, "volume": 251143.0}, {"date": "2023-05-05", "close": 16.47, "volume": 213469.0}, {"date": "2023-05-08", "close": 16.53, "volume": 314223.0}, {"date": "2023-05-09", "close": 16.14, "volume": 194338.0}, {"date": "2023-05-10", "close": 15.86, "volume": 245260.0}, {"date": "2023-05-11", "close": 16.16, "volume": 225324.0}, {"date": "2023-05-12", "close": 15.99, "volume": 204672.0}, {"date": "2023-05-15", "close": 16.21, "volume": 180501.0}, {"date": "2023-05-16", "close": 15.94, "volume": 244433.0}, {"date": "2023-05-17", "close": 16.84, "volume": 277031.0}, {"date": "2023-05-18", "close": 17.39, "volume": 265143.0}, {"date": "2023-05-19", "close": 16.27, "volume": 365980.0}, {"date": "2023-05-22", "close": 16.31, "volume": 200398.0}, {"date": "2023-05-23", "close": 16.76, "volume": 245664.0}, {"date": "2023-05-24", "close": 17.33, "volume": 859145.0}, {"date": "2023-05-25", "close": 16.54, "volume": 536960.0}, {"date": "2023-05-26", "close": 16.97, "volume": 413537.0}, {"date": "2023-05-30", "close": 16.59, "volume": 436769.0}, {"date": "2023-05-31", "close": 16.07, "volume": 559806.0}, {"date": "2023-06-01", "close": 15.7, "volume": 720486.0}, {"date": "2023-06-02", "close": 15.47, "volume": 1550666.0}, {"date": "2023-06-05", "close": 13.55, "volume": 1510842.0}, {"date": "2023-06-06", "close": 14.51, "volume": 898123.0}, {"date": "2023-06-07", "close": 16.64, "volume": 1178501.0}, {"date": "2023-06-08", "close": 15.88, "volume": 710839.0}, {"date": "2023-06-09", "close": 14.7, "volume": 707040.0}, {"date": "2023-06-12", "close": 14.72, "volume": 639592.0}, {"date": "2023-06-13", "close": 15.01, "volume": 574893.0}, {"date": "2023-06-14", "close": 14.6, "volume": 817614.0}, {"date": "2023-06-15", "close": 15.14, "volume": 957873.0}, {"date": "2023-06-16", "close": 14.56, "volume": 4835998.0}, {"date": "2023-06-20", "close": 15.71, "volume": 1460039.0}, {"date": "2023-06-21", "close": 16.18, "volume": 775785.0}, {"date": "2023-06-22", "close": 16.41, "volume": 566961.0}, {"date": "2023-06-23", "close": 16.87, "volume": 777914.0}, {"date": "2023-06-26", "close": 17.04, "volume": 402021.0}, {"date": "2023-06-27", "close": 17.18, "volume": 526164.0}, {"date": "2023-06-28", "close": 16.58, "volume": 287080.0}, {"date": "2023-06-29", "close": 16.98, "volume": 275362.0}, {"date": "2023-06-30", "close": 16.66, "volume": 214708.0}, {"date": "2023-07-03", "close": 17.24, "volume": 179578.0}, {"date": "2023-07-05", "close": 16.62, "volume": 305375.0}, {"date": "2023-07-06", "close": 16.69, "volume": 344858.0}, {"date": "2023-07-07", "close": 17.42, "volume": 398169.0}, {"date": "2023-07-10", "close": 17.31, "volume": 362353.0}, {"date": "2023-07-11", "close": 17.73, "volume": 278914.0}, {"date": "2023-07-12", "close": 17.9, "volume": 296655.0}, {"date": "2023-07-13", "close": 17.46, "volume": 307082.0}, {"date": "2023-07-14", "close": 17.65, "volume": 376852.0}, {"date": "2023-07-17", "close": 18.25, "volume": 328972.0}, {"date": "2023-07-18", "close": 18.25, "volume": 358613.0}, {"date": "2023-07-19", "close": 18.54, "volume": 236361.0}, {"date": "2023-07-20", "close": 18.18, "volume": 408242.0}, {"date": "2023-07-21", "close": 18.0, "volume": 319996.0}, {"date": "2023-07-24", "close": 18.66, "volume": 345447.0}, {"date": "2023-07-25", "close": 18.53, "volume": 258154.0}, {"date": "2023-07-26", "close": 18.84, "volume": 335179.0}, {"date": "2023-07-27", "close": 18.76, "volume": 226601.0}, {"date": "2023-07-28", "close": 18.92, "volume": 204644.0}, {"date": "2023-07-31", "close": 18.86, "volume": 447238.0}, {"date": "2023-08-01", "close": 18.78, "volume": 492254.0}, {"date": "2023-08-02", "close": 18.78, "volume": 216935.0}, {"date": "2023-08-03", "close": 19.03, "volume": 138136.0}, {"date": "2023-08-04", "close": 18.72, "volume": 254037.0}, {"date": "2023-08-07", "close": 18.71, "volume": 412037.0}, {"date": "2023-08-08", "close": 18.36, "volume": 259212.0}, {"date": "2023-08-09", "close": 18.06, "volume": 249744.0}, {"date": "2023-08-10", "close": 18.48, "volume": 324501.0}, {"date": "2023-08-11", "close": 19.15, "volume": 335556.0}, {"date": "2023-08-14", "close": 18.33, "volume": 383745.0}, {"date": "2023-08-15", "close": 18.5, "volume": 255996.0}, {"date": "2023-08-16", "close": 17.99, "volume": 411244.0}, {"date": "2023-08-17", "close": 18.61, "volume": 233217.0}, {"date": "2023-08-18", "close": 18.98, "volume": 249080.0}, {"date": "2023-08-21", "close": 18.53, "volume": 191922.0}, {"date": "2023-08-22", "close": 18.72, "volume": 497280.0}, {"date": "2023-08-23", "close": 19.07, "volume": 420558.0}, {"date": "2023-08-24", "close": 18.1, "volume": 312765.0}, {"date": "2023-08-25", "close": 18.05, "volume": 291879.0}, {"date": "2023-08-28", "close": 17.66, "volume": 602616.0}, {"date": "2023-08-29", "close": 18.28, "volume": 279576.0}, {"date": "2023-08-30", "close": 18.15, "volume": 421839.0}, {"date": "2023-08-31", "close": 18.99, "volume": 568751.0}, {"date": "2023-09-01", "close": 18.83, "volume": 504702.0}, {"date": "2023-09-05", "close": 18.23, "volume": 528146.0}, {"date": "2023-09-06", "close": 18.71, "volume": 893484.0}, {"date": "2023-09-07", "close": 18.66, "volume": 777298.0}, {"date": "2023-09-08", "close": 16.755, "volume": 1340202.0}, {"date": "2023-09-11", "close": 17.45, "volume": 614977.0}, {"date": "2023-09-12", "close": 16.475, "volume": 557084.0}, {"date": "2023-09-13", "close": 16.44, "volume": 497427.0}, {"date": "2023-09-14", "close": 17.14, "volume": 440052.0}, {"date": "2023-09-15", "close": 16.58, "volume": 537874.0}, {"date": "2023-09-18", "close": 16.48, "volume": 552371.0}, {"date": "2023-09-19", "close": 16.95, "volume": 406155.0}, {"date": "2023-09-20", "close": 17.67, "volume": 314573.0}, {"date": "2023-09-21", "close": 17.27, "volume": 340974.0}, {"date": "2023-09-22", "close": 17.41, "volume": 289528.0}, {"date": "2023-09-25", "close": 17.81, "volume": 219566.0}, {"date": "2023-09-26", "close": 17.38, "volume": 222390.0}, {"date": "2023-09-27", "close": 17.41, "volume": 220857.0}, {"date": "2023-09-28", "close": 17.69, "volume": 273149.0}, {"date": "2023-09-29", "close": 17.8, "volume": 228360.0}, {"date": "2023-10-02", "close": 17.31, "volume": 292472.0}, {"date": "2023-10-03", "close": 17.06, "volume": 205401.0}, {"date": "2023-10-04", "close": 17.42, "volume": 398482.0}, {"date": "2023-10-05", "close": 16.87, "volume": 339545.0}, {"date": "2023-10-06", "close": 16.82, "volume": 253527.0}, {"date": "2023-10-09", "close": 16.81, "volume": 203607.0}, {"date": "2023-10-10", "close": 17.08, "volume": 219077.0}, {"date": "2023-10-11", "close": 17.12, "volume": 171164.0}, {"date": "2023-10-12", "close": 16.5, "volume": 256727.0}, {"date": "2023-10-13", "close": 15.81, "volume": 409441.0}, {"date": "2023-10-16", "close": 16.86, "volume": 266991.0}, {"date": "2023-10-17", "close": 17.69, "volume": 298406.0}, {"date": "2023-10-18", "close": 17.15, "volume": 358625.0}, {"date": "2023-10-19", "close": 17.22, "volume": 255152.0}, {"date": "2023-10-20", "close": 17.01, "volume": 140405.0}, {"date": "2023-10-23", "close": 16.74, "volume": 203645.0}, {"date": "2023-10-24", "close": 16.74, "volume": 170052.0}, {"date": "2023-10-25", "close": 16.77, "volume": 163744.0}, {"date": "2023-10-26", "close": 16.7, "volume": 158551.0}, {"date": "2023-10-27", "close": 16.0, "volume": 185050.0}, {"date": "2023-10-30", "close": 16.31, "volume": 215701.0}, {"date": "2023-10-31", "close": 16.43, "volume": 165298.0}, {"date": "2023-11-01", "close": 16.06, "volume": 166501.0}, {"date": "2023-11-02", "close": 16.59, "volume": 242099.0}, {"date": "2023-11-03", "close": 16.91, "volume": 230731.0}, {"date": "2023-11-06", "close": 16.52, "volume": 175646.0}, {"date": "2023-11-07", "close": 16.46, "volume": 163953.0}, {"date": "2023-11-08", "close": 15.91, "volume": 201171.0}, {"date": "2023-11-09", "close": 15.34, "volume": 240286.0}, {"date": "2023-11-10", "close": 15.74, "volume": 259530.0}, {"date": "2023-11-13", "close": 15.73, "volume": 115879.0}, {"date": "2023-11-14", "close": 17.71, "volume": 285105.0}, {"date": "2023-11-15", "close": 18.76, "volume": 457595.0}, {"date": "2023-11-16", "close": 17.66, "volume": 295144.0}, {"date": "2023-11-17", "close": 18.05, "volume": 286078.0}, {"date": "2023-11-20", "close": 18.42, "volume": 188687.0}, {"date": "2023-11-21", "close": 18.24, "volume": 214455.0}, {"date": "2023-11-22", "close": 18.43, "volume": 168958.0}, {"date": "2023-11-24", "close": 18.3, "volume": 149372.0}, {"date": "2023-11-27", "close": 18.43, "volume": 174497.0}, {"date": "2023-11-28", "close": 18.37, "volume": 200283.0}, {"date": "2023-11-29", "close": 19.01, "volume": 177320.0}, {"date": "2023-11-30", "close": 18.88, "volume": 925451.0}, {"date": "2023-12-01", "close": 21.14, "volume": 941045.0}, {"date": "2023-12-04", "close": 20.2, "volume": 393307.0}, {"date": "2023-12-05", "close": 19.6, "volume": 220595.0}, {"date": "2023-12-06", "close": 19.43, "volume": 258124.0}, {"date": "2023-12-07", "close": 19.47, "volume": 231534.0}, {"date": "2023-12-08", "close": 19.35, "volume": 207772.0}, {"date": "2023-12-11", "close": 18.97, "volume": 299216.0}, {"date": "2023-12-12", "close": 18.57, "volume": 349709.0}, {"date": "2023-12-13", "close": 19.67, "volume": 266537.0}, {"date": "2023-12-14", "close": 19.93, "volume": 276553.0}, {"date": "2023-12-15", "close": 19.39, "volume": 432474.0}, {"date": "2023-12-18", "close": 19.06, "volume": 204091.0}, {"date": "2023-12-19", "close": 19.46, "volume": 220777.0}, {"date": "2023-12-20", "close": 18.85, "volume": 227006.0}, {"date": "2023-12-21", "close": 19.63, "volume": 129438.0}, {"date": "2023-12-22", "close": 19.68, "volume": 161511.0}, {"date": "2023-12-26", "close": 19.8, "volume": 123151.0}, {"date": "2023-12-27", "close": 19.97, "volume": 128082.0}, {"date": "2023-12-28", "close": 20.47, "volume": 210195.0}, {"date": "2023-12-29", "close": 20.34, "volume": 165275.0}, {"date": "2024-01-02", "close": 20.21, "volume": 226893.0}, {"date": "2024-01-03", "close": 18.93, "volume": 258368.0}, {"date": "2024-01-04", "close": 18.6, "volume": 471841.0}, {"date": "2024-01-05", "close": 18.29, "volume": 365685.0}, {"date": "2024-01-08", "close": 18.77, "volume": 323227.0}, {"date": "2024-01-09", "close": 18.21, "volume": 295903.0}, {"date": "2024-01-10", "close": 18.77, "volume": 240549.0}, {"date": "2024-01-11", "close": 18.46, "volume": 250942.0}, {"date": "2024-01-12", "close": 18.1, "volume": 134914.0}, {"date": "2024-01-16", "close": 17.85, "volume": 147656.0}, {"date": "2024-01-17", "close": 17.78, "volume": 142294.0}, {"date": "2024-01-18", "close": 17.63, "volume": 166849.0}, {"date": "2024-01-19", "close": 17.4, "volume": 152858.0}, {"date": "2024-01-22", "close": 17.9, "volume": 175007.0}, {"date": "2024-01-23", "close": 17.8, "volume": 133410.0}, {"date": "2024-01-24", "close": 17.84, "volume": 166711.0}, {"date": "2024-01-25", "close": 18.02, "volume": 113726.0}, {"date": "2024-01-26", "close": 17.75, "volume": 93454.0}, {"date": "2024-01-29", "close": 17.89, "volume": 128938.0}, {"date": "2024-01-30", "close": 17.74, "volume": 151727.0}, {"date": "2024-01-31", "close": 17.17, "volume": 158744.0}, {"date": "2024-02-01", "close": 17.89, "volume": 164729.0}, {"date": "2024-02-02", "close": 17.7, "volume": 142802.0}, {"date": "2024-02-05", "close": 17.19, "volume": 124293.0}, {"date": "2024-02-06", "close": 17.64, "volume": 103572.0}, {"date": "2024-02-07", "close": 17.35, "volume": 107628.0}, {"date": "2024-02-08", "close": 17.97, "volume": 121339.0}, {"date": "2024-02-09", "close": 18.33, "volume": 105175.0}, {"date": "2024-02-12", "close": 19.0, "volume": 163857.0}, {"date": "2024-02-13", "close": 17.87, "volume": 182713.0}, {"date": "2024-02-14", "close": 18.0, "volume": 88988.0}, {"date": "2024-02-15", "close": 18.48, "volume": 134962.0}, {"date": "2024-02-16", "close": 18.31, "volume": 92985.0}, {"date": "2024-02-20", "close": 17.94, "volume": 105368.0}, {"date": "2024-02-21", "close": 17.31, "volume": 166508.0}, {"date": "2024-02-22", "close": 17.05, "volume": 162913.0}, {"date": "2024-02-23", "close": 17.42, "volume": 99265.0}, {"date": "2024-02-26", "close": 17.26, "volume": 109678.0}, {"date": "2024-02-27", "close": 17.69, "volume": 91425.0}, {"date": "2024-02-28", "close": 17.26, "volume": 91217.0}, {"date": "2024-02-29", "close": 17.62, "volume": 127429.0}, {"date": "2024-03-01", "close": 17.5, "volume": 125029.0}, {"date": "2024-03-04", "close": 16.91, "volume": 129535.0}, {"date": "2024-03-05", "close": 16.42, "volume": 182883.0}, {"date": "2024-03-06", "close": 16.32, "volume": 193157.0}, {"date": "2024-03-07", "close": 16.1, "volume": 146200.0}, {"date": "2024-03-08", "close": 16.18, "volume": 114430.0}, {"date": "2024-03-11", "close": 15.8, "volume": 160544.0}, {"date": "2024-03-12", "close": 15.49, "volume": 182021.0}, {"date": "2024-03-13", "close": 15.4, "volume": 318345.0}, {"date": "2024-03-14", "close": 14.73, "volume": 603113.0}, {"date": "2024-03-15", "close": 13.6, "volume": 767935.0}, {"date": "2024-03-18", "close": 13.32, "volume": 396410.0}, {"date": "2024-03-19", "close": 14.34, "volume": 478213.0}, {"date": "2024-03-20", "close": 14.78, "volume": 323338.0}, {"date": "2024-03-21", "close": 14.7, "volume": 286630.0}, {"date": "2024-03-22", "close": 14.64, "volume": 173488.0}, {"date": "2024-03-25", "close": 14.22, "volume": 161964.0}, {"date": "2024-03-26", "close": 14.46, "volume": 164201.0}, {"date": "2024-03-27", "close": 14.8, "volume": 124875.0}, {"date": "2024-03-28", "close": 15.19, "volume": 154224.0}, {"date": "2024-04-01", "close": 14.8, "volume": 148246.0}, {"date": "2024-04-02", "close": 14.46, "volume": 201778.0}, {"date": "2024-04-03", "close": 14.33, "volume": 132364.0}, {"date": "2024-04-04", "close": 14.16, "volume": 166192.0}, {"date": "2024-04-05", "close": 14.21, "volume": 141675.0}, {"date": "2024-04-08", "close": 14.14, "volume": 148741.0}, {"date": "2024-04-09", "close": 14.79, "volume": 172066.0}, {"date": "2024-04-10", "close": 14.52, "volume": 596345.0}, {"date": "2024-04-11", "close": 14.87, "volume": 224462.0}, {"date": "2024-04-12", "close": 14.64, "volume": 190752.0}, {"date": "2024-04-15", "close": 14.29, "volume": 215816.0}, {"date": "2024-04-16", "close": 14.12, "volume": 240941.0}, {"date": "2024-04-17", "close": 13.8, "volume": 237993.0}, {"date": "2024-04-18", "close": 14.36, "volume": 349189.0}, {"date": "2024-04-19", "close": 15.17, "volume": 348650.0}, {"date": "2024-04-22", "close": 15.87, "volume": 408202.0}, {"date": "2024-04-23", "close": 16.9, "volume": 602471.0}, {"date": "2024-04-24", "close": 17.2, "volume": 384293.0}, {"date": "2024-04-25", "close": 16.98, "volume": 318806.0}, {"date": "2024-04-26", "close": 16.95, "volume": 164337.0}, {"date": "2024-04-29", "close": 16.94, "volume": 213051.0}, {"date": "2024-04-30", "close": 17.2, "volume": 229676.0}, {"date": "2024-05-01", "close": 17.12, "volume": 252532.0}, {"date": "2024-05-02", "close": 17.12, "volume": 150667.0}, {"date": "2024-05-03", "close": 17.18, "volume": 144124.0}, {"date": "2024-05-06", "close": 17.64, "volume": 193125.0}, {"date": "2024-05-07", "close": 17.75, "volume": 171626.0}, {"date": "2024-05-08", "close": 17.91, "volume": 159907.0}, {"date": "2024-05-09", "close": 18.42, "volume": 282906.0}, {"date": "2024-05-10", "close": 18.02, "volume": 231495.0}, {"date": "2024-05-13", "close": 18.13, "volume": 174666.0}, {"date": "2024-05-14", "close": 18.51, "volume": 164435.0}, {"date": "2024-05-15", "close": 18.14, "volume": 163690.0}, {"date": "2024-05-16", "close": 18.44, "volume": 130952.0}, {"date": "2024-05-17", "close": 18.29, "volume": 171396.0}, {"date": "2024-05-20", "close": 18.22, "volume": 229852.0}, {"date": "2024-05-21", "close": 18.38, "volume": 149267.0}, {"date": "2024-05-22", "close": 17.78, "volume": 316541.0}, {"date": "2024-05-23", "close": 17.6, "volume": 137851.0}, {"date": "2024-05-24", "close": 18.4, "volume": 206968.0}, {"date": "2024-05-28", "close": 18.94, "volume": 126261.0}, {"date": "2024-05-29", "close": 19.05, "volume": 173220.0}, {"date": "2024-05-30", "close": 18.95, "volume": 190399.0}, {"date": "2024-05-31", "close": 18.78, "volume": 573387.0}, {"date": "2024-06-03", "close": 18.71, "volume": 228414.0}, {"date": "2024-06-04", "close": 19.2, "volume": 304211.0}, {"date": "2024-06-05", "close": 19.33, "volume": 170579.0}, {"date": "2024-06-06", "close": 19.3, "volume": 503312.0}, {"date": "2024-06-07", "close": 18.75, "volume": 706470.0}, {"date": "2024-06-10", "close": 18.3, "volume": 452201.0}, {"date": "2024-06-11", "close": 18.01, "volume": 303664.0}, {"date": "2024-06-12", "close": 18.1, "volume": 294360.0}, {"date": "2024-06-13", "close": 17.8, "volume": 232647.0}, {"date": "2024-06-14", "close": 18.08, "volume": 225745.0}, {"date": "2024-06-17", "close": 18.68, "volume": 248981.0}, {"date": "2024-06-18", "close": 19.09, "volume": 246464.0}, {"date": "2024-06-20", "close": 18.77, "volume": 300902.0}, {"date": "2024-06-21", "close": 19.04, "volume": 568086.0}, {"date": "2024-06-24", "close": 19.33, "volume": 227403.0}, {"date": "2024-06-25", "close": 19.39, "volume": 165453.0}, {"date": "2024-06-26", "close": 19.35, "volume": 229217.0}, {"date": "2024-06-27", "close": 19.4, "volume": 166764.0}, {"date": "2024-06-28", "close": 19.48, "volume": 399638.0}, {"date": "2024-07-01", "close": 18.73, "volume": 337032.0}, {"date": "2024-07-02", "close": 18.86, "volume": 377251.0}, {"date": "2024-07-03", "close": 18.66, "volume": 163812.0}, {"date": "2024-07-05", "close": 19.6, "volume": 239725.0}, {"date": "2024-07-08", "close": 20.56, "volume": 312821.0}, {"date": "2024-07-09", "close": 20.55, "volume": 225315.0}, {"date": "2024-07-10", "close": 20.59, "volume": 236750.0}, {"date": "2024-07-11", "close": 21.66, "volume": 210538.0}, {"date": "2024-07-12", "close": 21.55, "volume": 214112.0}, {"date": "2024-07-15", "close": 21.58, "volume": 191591.0}, {"date": "2024-07-16", "close": 22.27, "volume": 234145.0}, {"date": "2024-07-17", "close": 22.54, "volume": 276282.0}, {"date": "2024-07-18", "close": 22.39, "volume": 202165.0}, {"date": "2024-07-19", "close": 22.06, "volume": 202501.0}, {"date": "2024-07-22", "close": 22.86, "volume": 198192.0}, {"date": "2024-07-23", "close": 23.23, "volume": 194779.0}, {"date": "2024-07-24", "close": 23.01, "volume": 282907.0}, {"date": "2024-07-25", "close": 23.57, "volume": 337425.0}, {"date": "2024-07-26", "close": 24.39, "volume": 210931.0}, {"date": "2024-07-29", "close": 24.86, "volume": 180488.0}, {"date": "2024-07-30", "close": 25.36, "volume": 308184.0}, {"date": "2024-07-31", "close": 25.42, "volume": 321052.0}, {"date": "2024-08-01", "close": 24.87, "volume": 467815.0}, {"date": "2024-08-02", "close": 24.14, "volume": 252669.0}, {"date": "2024-08-05", "close": 22.95, "volume": 287279.0}, {"date": "2024-08-06", "close": 23.23, "volume": 169028.0}, {"date": "2024-08-07", "close": 23.17, "volume": 246374.0}, {"date": "2024-08-08", "close": 24.04, "volume": 208807.0}, {"date": "2024-08-09", "close": 24.59, "volume": 253232.0}, {"date": "2024-08-12", "close": 25.35, "volume": 256598.0}, {"date": "2024-08-13", "close": 26.12, "volume": 236176.0}, {"date": "2024-08-14", "close": 26.04, "volume": 339449.0}, {"date": "2024-08-15", "close": 27.4, "volume": 265568.0}, {"date": "2024-08-16", "close": 27.32, "volume": 192281.0}, {"date": "2024-08-19", "close": 27.39, "volume": 205017.0}, {"date": "2024-08-20", "close": 27.43, "volume": 184984.0}, {"date": "2024-08-21", "close": 27.31, "volume": 204756.0}, {"date": "2024-08-22", "close": 27.8, "volume": 211599.0}, {"date": "2024-08-23", "close": 29.11, "volume": 361030.0}, {"date": "2024-08-26", "close": 28.49, "volume": 304664.0}, {"date": "2024-08-27", "close": 28.3, "volume": 743665.0}, {"date": "2024-08-28", "close": 28.04, "volume": 214736.0}, {"date": "2024-08-29", "close": 27.88, "volume": 227278.0}, {"date": "2024-08-30", "close": 27.74, "volume": 173030.0}, {"date": "2024-09-03", "close": 27.11, "volume": 316464.0}, {"date": "2024-09-04", "close": 26.45, "volume": 214364.0}, {"date": "2024-09-05", "close": 25.67, "volume": 428177.0}, {"date": "2024-09-06", "close": 26.69, "volume": 1520472.0}, {"date": "2024-09-09", "close": 23.36, "volume": 799508.0}, {"date": "2024-09-10", "close": 23.1, "volume": 545086.0}, {"date": "2024-09-11", "close": 22.89, "volume": 397074.0}, {"date": "2024-09-12", "close": 23.22, "volume": 315530.0}, {"date": "2024-09-13", "close": 24.48, "volume": 368487.0}, {"date": "2024-09-16", "close": 22.44, "volume": 465671.0}, {"date": "2024-09-17", "close": 23.22, "volume": 672416.0}, {"date": "2024-09-18", "close": 23.33, "volume": 375073.0}, {"date": "2024-09-19", "close": 23.56, "volume": 236675.0}, {"date": "2024-09-20", "close": 22.24, "volume": 1342677.0}, {"date": "2024-09-23", "close": 22.17, "volume": 346635.0}, {"date": "2024-09-24", "close": 22.16, "volume": 260035.0}, {"date": "2024-09-25", "close": 21.65, "volume": 249325.0}, {"date": "2024-09-26", "close": 21.74, "volume": 247709.0}, {"date": "2024-09-27", "close": 22.0, "volume": 262482.0}, {"date": "2024-09-30", "close": 21.3, "volume": 266494.0}, {"date": "2024-10-01", "close": 20.44, "volume": 186418.0}, {"date": "2024-10-02", "close": 20.48, "volume": 234072.0}, {"date": "2024-10-03", "close": 20.91, "volume": 271647.0}, {"date": "2024-10-04", "close": 22.53, "volume": 360941.0}, {"date": "2024-10-07", "close": 22.0, "volume": 543466.0}, {"date": "2024-10-08", "close": 22.17, "volume": 180926.0}, {"date": "2024-10-09", "close": 21.94, "volume": 203350.0}, {"date": "2024-10-10", "close": 21.31, "volume": 281852.0}, {"date": "2024-10-11", "close": 22.27, "volume": 159098.0}, {"date": "2024-10-14", "close": 22.22, "volume": 167039.0}, {"date": "2024-10-15", "close": 22.81, "volume": 151392.0}, {"date": "2024-10-16", "close": 23.25, "volume": 159587.0}, {"date": "2024-10-17", "close": 22.85, "volume": 151827.0}, {"date": "2024-10-18", "close": 22.35, "volume": 168230.0}, {"date": "2024-10-21", "close": 22.03, "volume": 170611.0}, {"date": "2024-10-22", "close": 21.56, "volume": 163663.0}, {"date": "2024-10-23", "close": 21.29, "volume": 162171.0}, {"date": "2024-10-24", "close": 21.33, "volume": 136399.0}, {"date": "2024-10-25", "close": 21.6, "volume": 174841.0}, {"date": "2024-10-28", "close": 21.78, "volume": 212752.0}, {"date": "2024-10-29", "close": 21.44, "volume": 277425.0}, {"date": "2024-10-30", "close": 20.78, "volume": 190541.0}, {"date": "2024-10-31", "close": 20.6, "volume": 321578.0}, {"date": "2024-11-01", "close": 19.55, "volume": 324429.0}, {"date": "2024-11-04", "close": 19.7, "volume": 306471.0}, {"date": "2024-11-05", "close": 20.75, "volume": 153567.0}, {"date": "2024-11-06", "close": 22.09, "volume": 463021.0}, {"date": "2024-11-07", "close": 22.06, "volume": 150807.0}, {"date": "2024-11-08", "close": 22.09, "volume": 142449.0}, {"date": "2024-11-11", "close": 22.29, "volume": 197946.0}, {"date": "2024-11-12", "close": 22.31, "volume": 183205.0}, {"date": "2024-11-13", "close": 22.6, "volume": 161718.0}, {"date": "2024-11-14", "close": 22.26, "volume": 201140.0}, {"date": "2024-11-15", "close": 21.21, "volume": 194594.0}, {"date": "2024-11-18", "close": 21.28, "volume": 213585.0}, {"date": "2024-11-19", "close": 21.4, "volume": 160024.0}, {"date": "2024-11-20", "close": 21.47, "volume": 186054.0}, {"date": "2024-11-21", "close": 22.0, "volume": 215876.0}, {"date": "2024-11-22", "close": 22.82, "volume": 168367.0}, {"date": "2024-11-25", "close": 23.35, "volume": 264351.0}, {"date": "2024-11-26", "close": 22.58, "volume": 188511.0}, {"date": "2024-11-27", "close": 22.94, "volume": 251943.0}, {"date": "2024-11-29", "close": 22.07, "volume": 338739.0}, {"date": "2024-12-02", "close": 23.35, "volume": 313263.0}, {"date": "2024-12-03", "close": 22.54, "volume": 303709.0}, {"date": "2024-12-04", "close": 22.66, "volume": 273380.0}, {"date": "2024-12-05", "close": 20.16, "volume": 804671.0}, {"date": "2024-12-06", "close": 22.34, "volume": 737009.0}, {"date": "2024-12-09", "close": 21.7, "volume": 394111.0}, {"date": "2024-12-10", "close": 21.42, "volume": 266440.0}, {"date": "2024-12-11", "close": 21.77, "volume": 225538.0}, {"date": "2024-12-12", "close": 20.52, "volume": 393798.0}, {"date": "2024-12-13", "close": 19.76, "volume": 296674.0}, {"date": "2024-12-16", "close": 20.1, "volume": 236098.0}, {"date": "2024-12-17", "close": 20.42, "volume": 267059.0}, {"date": "2024-12-18", "close": 19.53, "volume": 219602.0}, {"date": "2024-12-19", "close": 19.0, "volume": 207548.0}, {"date": "2024-12-20", "close": 18.99, "volume": 592392.0}, {"date": "2024-12-23", "close": 18.97, "volume": 304044.0}, {"date": "2024-12-24", "close": 18.72, "volume": 115358.0}, {"date": "2024-12-26", "close": 19.85, "volume": 239351.0}, {"date": "2024-12-27", "close": 19.47, "volume": 194491.0}, {"date": "2024-12-30", "close": 18.73, "volume": 391307.0}, {"date": "2024-12-31", "close": 19.17, "volume": 263845.0}, {"date": "2025-01-02", "close": 18.97, "volume": 176053.0}, {"date": "2025-01-03", "close": 19.17, "volume": 148182.0}, {"date": "2025-01-06", "close": 18.99, "volume": 252050.0}, {"date": "2025-01-07", "close": 18.56, "volume": 153817.0}, {"date": "2025-01-08", "close": 18.89, "volume": 163166.0}, {"date": "2025-01-10", "close": 18.81, "volume": 200510.0}, {"date": "2025-01-13", "close": 16.88, "volume": 537251.0}, {"date": "2025-01-14", "close": 15.51, "volume": 534224.0}, {"date": "2025-01-15", "close": 16.1, "volume": 465030.0}, {"date": "2025-01-16", "close": 15.68, "volume": 302717.0}, {"date": "2025-01-17", "close": 15.47, "volume": 302363.0}, {"date": "2025-01-21", "close": 15.94, "volume": 256670.0}, {"date": "2025-01-22", "close": 15.93, "volume": 158097.0}, {"date": "2025-01-23", "close": 16.42, "volume": 352505.0}, {"date": "2025-01-24", "close": 16.59, "volume": 238088.0}, {"date": "2025-01-27", "close": 16.22, "volume": 253916.0}, {"date": "2025-01-28", "close": 15.84, "volume": 216683.0}, {"date": "2025-01-29", "close": 15.63, "volume": 159441.0}, {"date": "2025-01-30", "close": 16.3, "volume": 305042.0}, {"date": "2025-01-31", "close": 15.96, "volume": 271043.0}, {"date": "2025-02-03", "close": 15.5, "volume": 269062.0}, {"date": "2025-02-04", "close": 15.93, "volume": 223842.0}, {"date": "2025-02-05", "close": 15.97, "volume": 190606.0}, {"date": "2025-02-06", "close": 15.91, "volume": 235810.0}, {"date": "2025-02-07", "close": 15.75, "volume": 318581.0}, {"date": "2025-02-10", "close": 15.79, "volume": 297441.0}, {"date": "2025-02-11", "close": 15.81, "volume": 211131.0}, {"date": "2025-02-12", "close": 15.67, "volume": 296403.0}, {"date": "2025-02-13", "close": 15.99, "volume": 196948.0}, {"date": "2025-02-14", "close": 15.77, "volume": 124570.0}, {"date": "2025-02-18", "close": 15.08, "volume": 239561.0}, {"date": "2025-02-19", "close": 14.88, "volume": 259886.0}, {"date": "2025-02-20", "close": 14.72, "volume": 191078.0}, {"date": "2025-02-21", "close": 14.21, "volume": 371307.0}, {"date": "2025-02-24", "close": 14.34, "volume": 252333.0}, {"date": "2025-02-25", "close": 14.2, "volume": 182845.0}, {"date": "2025-02-26", "close": 14.28, "volume": 196885.0}, {"date": "2025-02-27", "close": 14.07, "volume": 195305.0}, {"date": "2025-02-28", "close": 14.26, "volume": 215591.0}, {"date": "2025-03-03", "close": 13.67, "volume": 282069.0}, {"date": "2025-03-04", "close": 13.68, "volume": 244882.0}, {"date": "2025-03-05", "close": 13.83, "volume": 304133.0}, {"date": "2025-03-06", "close": 14.12, "volume": 253701.0}, {"date": "2025-03-07", "close": 14.1, "volume": 278933.0}, {"date": "2025-03-10", "close": 13.8, "volume": 391910.0}, {"date": "2025-03-11", "close": 12.95, "volume": 426463.0}, {"date": "2025-03-12", "close": 13.3, "volume": 344628.0}, {"date": "2025-03-13", "close": 12.78, "volume": 349800.0}, {"date": "2025-03-14", "close": 13.82, "volume": 938239.0}, {"date": "2025-03-17", "close": 14.61, "volume": 576084.0}, {"date": "2025-03-18", "close": 14.32, "volume": 414098.0}, {"date": "2025-03-19", "close": 14.97, "volume": 418079.0}, {"date": "2025-03-20", "close": 15.16, "volume": 356860.0}, {"date": "2025-03-21", "close": 14.4, "volume": 1237509.0}, {"date": "2025-03-24", "close": 15.24, "volume": 336970.0}, {"date": "2025-03-25", "close": 15.23, "volume": 329079.0}, {"date": "2025-03-26", "close": 14.97, "volume": 340069.0}, {"date": "2025-03-27", "close": 15.29, "volume": 273623.0}, {"date": "2025-03-28", "close": 14.37, "volume": 409407.0}, {"date": "2025-03-31", "close": 14.89, "volume": 383577.0}, {"date": "2025-04-01", "close": 14.67, "volume": 203043.0}, {"date": "2025-04-02", "close": 15.3, "volume": 305948.0}, {"date": "2025-04-03", "close": 13.7, "volume": 464583.0}, {"date": "2025-04-04", "close": 13.11, "volume": 805169.0}, {"date": "2025-04-07", "close": 12.88, "volume": 451152.0}, {"date": "2025-04-08", "close": 12.18, "volume": 411156.0}, {"date": "2025-04-09", "close": 14.04, "volume": 579843.0}, {"date": "2025-04-10", "close": 13.52, "volume": 396192.0}, {"date": "2025-04-11", "close": 13.38, "volume": 340734.0}, {"date": "2025-04-14", "close": 13.46, "volume": 329136.0}, {"date": "2025-04-15", "close": 13.27, "volume": 289102.0}, {"date": "2025-04-16", "close": 13.03, "volume": 364625.0}, {"date": "2025-04-17", "close": 12.93, "volume": 400214.0}, {"date": "2025-04-21", "close": 11.95, "volume": 235832.0}, {"date": "2025-04-22", "close": 11.97, "volume": 296929.0}, {"date": "2025-04-23", "close": 11.84, "volume": 324542.0}, {"date": "2025-04-24", "close": 12.2, "volume": 272059.0}, {"date": "2025-04-25", "close": 11.88, "volume": 232878.0}, {"date": "2025-04-28", "close": 11.66, "volume": 212356.0}, {"date": "2025-04-29", "close": 11.95, "volume": 241279.0}, {"date": "2025-04-30", "close": 11.7, "volume": 262943.0}, {"date": "2025-05-01", "close": 11.66, "volume": 192474.0}, {"date": "2025-05-02", "close": 12.05, "volume": 255217.0}, {"date": "2025-05-05", "close": 11.99, "volume": 212153.0}, {"date": "2025-05-06", "close": 11.66, "volume": 168140.0}, {"date": "2025-05-07", "close": 11.71, "volume": 225752.0}, {"date": "2025-05-08", "close": 12.31, "volume": 197120.0}, {"date": "2025-05-09", "close": 12.05, "volume": 147703.0}, {"date": "2025-05-12", "close": 13.31, "volume": 207305.0}, {"date": "2025-05-13", "close": 13.36, "volume": 301250.0}, {"date": "2025-05-14", "close": 13.12, "volume": 198391.0}, {"date": "2025-05-15", "close": 13.27, "volume": 139319.0}, {"date": "2025-05-16", "close": 13.35, "volume": 237269.0}, {"date": "2025-05-19", "close": 13.22, "volume": 137833.0}, {"date": "2025-05-20", "close": 13.03, "volume": 148396.0}, {"date": "2025-05-21", "close": 12.1, "volume": 241560.0}, {"date": "2025-05-22", "close": 12.35, "volume": 175129.0}, {"date": "2025-05-23", "close": 11.91, "volume": 227850.0}, {"date": "2025-05-27", "close": 12.83, "volume": 519953.0}, {"date": "2025-05-28", "close": 12.93, "volume": 214862.0}, {"date": "2025-05-29", "close": 12.9, "volume": 130799.0}, {"date": "2025-05-30", "close": 12.49, "volume": 315816.0}, {"date": "2025-06-02", "close": 12.11, "volume": 289630.0}, {"date": "2025-06-03", "close": 12.69, "volume": 250058.0}, {"date": "2025-06-04", "close": 12.58, "volume": 269008.0}, {"date": "2025-06-05", "close": 12.86, "volume": 511009.0}, {"date": "2025-06-06", "close": 11.58, "volume": 713262.0}, {"date": "2025-06-09", "close": 11.905, "volume": 295931.0}, {"date": "2025-06-10", "close": 12.28, "volume": 326652.0}, {"date": "2025-06-11", "close": 11.87, "volume": 381716.0}, {"date": "2025-06-12", "close": 12.13, "volume": 229815.0}, {"date": "2025-06-13", "close": 11.96, "volume": 335944.0}, {"date": "2025-06-16", "close": 12.35, "volume": 208667.0}, {"date": "2025-06-17", "close": 12.38, "volume": 273683.0}, {"date": "2025-06-18", "close": 12.33, "volume": 235141.0}, {"date": "2025-06-20", "close": 12.54, "volume": 386777.0}, {"date": "2025-06-23", "close": 12.74, "volume": 262367.0}, {"date": "2025-06-24", "close": 12.97, "volume": 273792.0}, {"date": "2025-06-25", "close": 12.74, "volume": 356604.0}, {"date": "2025-06-26", "close": 12.83, "volume": 219689.0}, {"date": "2025-06-27", "close": 12.9, "volume": 349750.0}, {"date": "2025-06-30", "close": 13.26, "volume": 326024.0}, {"date": "2025-07-01", "close": 14.01, "volume": 447321.0}, {"date": "2025-07-02", "close": 14.66, "volume": 264980.0}, {"date": "2025-07-03", "close": 14.52, "volume": 108776.0}, {"date": "2025-07-07", "close": 14.18, "volume": 233240.0}, {"date": "2025-07-08", "close": 13.86, "volume": 236820.0}, {"date": "2025-07-09", "close": 13.85, "volume": 140366.0}, {"date": "2025-07-10", "close": 13.96, "volume": 189510.0}, {"date": "2025-07-11", "close": 13.28, "volume": 240121.0}, {"date": "2025-07-14", "close": 13.19, "volume": 191918.0}, {"date": "2025-07-15", "close": 13.21, "volume": 140519.0}, {"date": "2025-07-16", "close": 13.33, "volume": 173673.0}, {"date": "2025-07-17", "close": 13.41, "volume": 174257.0}, {"date": "2025-07-18", "close": 13.46, "volume": 373837.0}, {"date": "2025-07-21", "close": 13.9, "volume": 210005.0}, {"date": "2025-07-22", "close": 14.4, "volume": 226105.0}, {"date": "2025-07-23", "close": 14.8, "volume": 200915.0}, {"date": "2025-07-24", "close": 15.15, "volume": 172467.0}, {"date": "2025-07-25", "close": 14.83, "volume": 146038.0}, {"date": "2025-07-28", "close": 15.15, "volume": 112345.0}, {"date": "2025-07-29", "close": 14.42, "volume": 215592.0}, {"date": "2025-07-30", "close": 14.06, "volume": 103620.0}, {"date": "2025-07-31", "close": 13.71, "volume": 133781.0}, {"date": "2025-08-01", "close": 13.28, "volume": 163797.0}, {"date": "2025-08-04", "close": 14.17, "volume": 152809.0}, {"date": "2025-08-05", "close": 14.01, "volume": 157511.0}, {"date": "2025-08-06", "close": 14.67, "volume": 142908.0}, {"date": "2025-08-07", "close": 14.71, "volume": 105213.0}, {"date": "2025-08-08", "close": 14.58, "volume": 116951.0}, {"date": "2025-08-11", "close": 14.17, "volume": 97396.0}, {"date": "2025-08-12", "close": 15.32, "volume": 195536.0}, {"date": "2025-08-13", "close": 15.98, "volume": 146682.0}, {"date": "2025-08-14", "close": 15.68, "volume": 126440.0}, {"date": "2025-08-15", "close": 15.49, "volume": 110531.0}, {"date": "2025-08-18", "close": 15.89, "volume": 101995.0}, {"date": "2025-08-19", "close": 15.8, "volume": 152372.0}, {"date": "2025-08-20", "close": 15.66, "volume": 141929.0}, {"date": "2025-08-21", "close": 15.6, "volume": 133544.0}, {"date": "2025-08-22", "close": 16.0, "volume": 205534.0}, {"date": "2025-08-25", "close": 16.49, "volume": 267647.0}, {"date": "2025-08-26", "close": 16.9, "volume": 333183.0}, {"date": "2025-08-27", "close": 18.24, "volume": 286232.0}, {"date": "2025-08-28", "close": 17.56, "volume": 178724.0}, {"date": "2025-08-29", "close": 17.19, "volume": 143480.0}, {"date": "2025-09-02", "close": 17.34, "volume": 149898.0}, {"date": "2025-09-03", "close": 17.54, "volume": 164818.0}, {"date": "2025-09-04", "close": 18.45, "volume": 483230.0}, {"date": "2025-09-05", "close": 21.31, "volume": 943546.0}, {"date": "2025-09-08", "close": 21.24, "volume": 358876.0}, {"date": "2025-09-09", "close": 21.02, "volume": 415505.0}, {"date": "2025-09-10", "close": 20.78, "volume": 174515.0}, {"date": "2025-09-11", "close": 21.09, "volume": 158117.0}, {"date": "2025-09-12", "close": 20.22, "volume": 177241.0}, {"date": "2025-09-15", "close": 20.03, "volume": 264935.0}, {"date": "2025-09-16", "close": 19.93, "volume": 218233.0}, {"date": "2025-09-17", "close": 20.51, "volume": 409940.0}, {"date": "2025-09-18", "close": 21.01, "volume": 182171.0}, {"date": "2025-09-19", "close": 20.34, "volume": 531730.0}, {"date": "2025-09-22", "close": 20.16, "volume": 373531.0}, {"date": "2025-09-23", "close": 19.91, "volume": 375892.0}, {"date": "2025-09-24", "close": 20.04, "volume": 145179.0}, {"date": "2025-09-25", "close": 19.64, "volume": 265884.0}, {"date": "2025-09-26", "close": 19.97, "volume": 166379.0}, {"date": "2025-09-29", "close": 19.83, "volume": 177085.0}, {"date": "2025-09-30", "close": 19.61, "volume": 246196.0}, {"date": "2025-10-01", "close": 20.3, "volume": 512278.0}, {"date": "2025-10-02", "close": 20.13, "volume": 379621.0}, {"date": "2025-10-03", "close": 20.02, "volume": 195569.0}, {"date": "2025-10-06", "close": 20.63, "volume": 244718.0}, {"date": "2025-10-07", "close": 20.17, "volume": 159977.0}, {"date": "2025-10-08", "close": 20.16, "volume": 118496.0}, {"date": "2025-10-09", "close": 20.07, "volume": 161884.0}, {"date": "2025-10-10", "close": 19.16, "volume": 192471.0}, {"date": "2025-10-13", "close": 20.51, "volume": 184559.0}, {"date": "2025-10-14", "close": 20.91, "volume": 163334.0}, {"date": "2025-10-15", "close": 20.95, "volume": 220736.0}, {"date": "2025-10-16", "close": 20.81, "volume": 210795.0}, {"date": "2025-10-17", "close": 20.44, "volume": 182138.0}, {"date": "2025-10-20", "close": 20.36, "volume": 146847.0}, {"date": "2025-10-21", "close": 21.2, "volume": 195279.0}, {"date": "2025-10-22", "close": 21.62, "volume": 311986.0}, {"date": "2025-10-23", "close": 22.07, "volume": 222713.0}, {"date": "2025-10-24", "close": 22.63, "volume": 197067.0}, {"date": "2025-10-27", "close": 22.5, "volume": 213714.0}, {"date": "2025-10-28", "close": 22.33, "volume": 161136.0}, {"date": "2025-10-29", "close": 22.25, "volume": 305539.0}, {"date": "2025-10-30", "close": 22.08, "volume": 337130.0}, {"date": "2025-10-31", "close": 21.65, "volume": 183954.0}, {"date": "2025-11-03", "close": 21.64, "volume": 129031.0}, {"date": "2025-11-04", "close": 21.17, "volume": 124065.0}, {"date": "2025-11-05", "close": 22.11, "volume": 221783.0}, {"date": "2025-11-06", "close": 21.6, "volume": 149193.0}, {"date": "2025-11-07", "close": 21.71, "volume": 88766.0}, {"date": "2025-11-10", "close": 22.17, "volume": 132026.0}, {"date": "2025-11-11", "close": 22.7, "volume": 235114.0}, {"date": "2025-11-12", "close": 23.09, "volume": 86203.0}, {"date": "2025-11-13", "close": 22.7, "volume": 245523.0}, {"date": "2025-11-14", "close": 22.3, "volume": 130365.0}, {"date": "2025-11-17", "close": 21.94, "volume": 163027.0}, {"date": "2025-11-18", "close": 22.23, "volume": 140381.0}, {"date": "2025-11-19", "close": 22.13, "volume": 170280.0}, {"date": "2025-11-20", "close": 21.94, "volume": 150357.0}, {"date": "2025-11-21", "close": 23.47, "volume": 227163.0}, {"date": "2025-11-24", "close": 24.06, "volume": 219049.0}, {"date": "2025-11-25", "close": 25.1, "volume": 274432.0}, {"date": "2025-11-26", "close": 25.95, "volume": 256624.0}, {"date": "2025-11-28", "close": 26.0, "volume": 80781.0}, {"date": "2025-12-01", "close": 26.47, "volume": 308972.0}, {"date": "2025-12-02", "close": 26.19, "volume": 210490.0}, {"date": "2025-12-03", "close": 27.75, "volume": 418312.0}, {"date": "2025-12-04", "close": 27.26, "volume": 624275.0}, {"date": "2025-12-05", "close": 30.62, "volume": 1134951.0}, {"date": "2025-12-08", "close": 29.62, "volume": 496562.0}, {"date": "2025-12-09", "close": 30.04, "volume": 361672.0}, {"date": "2025-12-10", "close": 29.31, "volume": 278907.0}, {"date": "2025-12-11", "close": 28.95, "volume": 240162.0}, {"date": "2025-12-12", "close": 29.12, "volume": 286944.0}, {"date": "2025-12-15", "close": 29.35, "volume": 231421.0}, {"date": "2025-12-16", "close": 29.19, "volume": 166480.0}, {"date": "2025-12-17", "close": 28.54, "volume": 194677.0}, {"date": "2025-12-18", "close": 28.63, "volume": 203483.0}, {"date": "2025-12-19", "close": 28.66, "volume": 711212.0}, {"date": "2025-12-22", "close": 27.99, "volume": 330591.0}, {"date": "2025-12-23", "close": 27.7, "volume": 195441.0}, {"date": "2025-12-24", "close": 27.65, "volume": 110211.0}, {"date": "2025-12-26", "close": 27.24, "volume": 147292.0}, {"date": "2025-12-29", "close": 27.22, "volume": 222994.0}, {"date": "2025-12-30", "close": 26.78, "volume": 185390.0}, {"date": "2025-12-31", "close": 26.05, "volume": 144166.0}, {"date": "2026-01-02", "close": 25.89, "volume": 181446.0}, {"date": "2026-01-05", "close": 26.35, "volume": 197089.0}, {"date": "2026-01-06", "close": 26.41, "volume": 305995.0}, {"date": "2026-01-07", "close": 26.33, "volume": 242479.0}, {"date": "2026-01-08", "close": 26.95, "volume": 260984.0}, {"date": "2026-01-09", "close": 25.88, "volume": 180657.0}, {"date": "2026-01-12", "close": 24.0, "volume": 507843.0}, {"date": "2026-01-13", "close": 24.81, "volume": 343104.0}, {"date": "2026-01-14", "close": 25.07, "volume": 240848.0}, {"date": "2026-01-15", "close": 25.86, "volume": 242552.0}, {"date": "2026-01-16", "close": 26.19, "volume": 216045.0}, {"date": "2026-01-20", "close": 25.38, "volume": 159389.0}, {"date": "2026-01-21", "close": 25.27, "volume": 299384.0}, {"date": "2026-01-22", "close": 24.69, "volume": 302885.0}, {"date": "2026-01-23", "close": 24.88, "volume": 221949.0}, {"date": "2026-01-26", "close": 25.06, "volume": 194804.0}, {"date": "2026-01-27", "close": 24.61, "volume": 198616.0}, {"date": "2026-01-28", "close": 24.52, "volume": 172979.0}, {"date": "2026-01-29", "close": 24.78, "volume": 323133.0}, {"date": "2026-01-30", "close": 24.61, "volume": 189350.0}, {"date": "2026-02-02", "close": 25.02, "volume": 125816.0}, {"date": "2026-02-03", "close": 24.98, "volume": 142139.0}, {"date": "2026-02-04", "close": 25.16, "volume": 155338.0}, {"date": "2026-02-05", "close": 24.4, "volume": 150573.0}, {"date": "2026-02-06", "close": 24.91, "volume": 108331.0}, {"date": "2026-02-09", "close": 25.01, "volume": 127309.0}, {"date": "2026-02-10", "close": 24.55, "volume": 118059.0}, {"date": "2026-02-11", "close": 24.15, "volume": 86952.0}, {"date": "2026-02-12", "close": 24.03, "volume": 106435.0}, {"date": "2026-02-13", "close": 24.85, "volume": 143776.0}, {"date": "2026-02-17", "close": 26.09, "volume": 174083.0}, {"date": "2026-02-18", "close": 26.35, "volume": 125956.0}, {"date": "2026-02-19", "close": 26.04, "volume": 123545.0}, {"date": "2026-02-20", "close": 26.77, "volume": 207509.0}, {"date": "2026-02-23", "close": 25.14, "volume": 223146.0}, {"date": "2026-02-24", "close": 25.11, "volume": 106101.0}, {"date": "2026-02-25", "close": 26.24, "volume": 158895.0}, {"date": "2026-02-26", "close": 26.855, "volume": 194410.0}, {"date": "2026-02-27", "close": 26.22, "volume": 162230.0}, {"date": "2026-03-02", "close": 25.62, "volume": 117488.0}, {"date": "2026-03-03", "close": 25.13, "volume": 119308.0}, {"date": "2026-03-04", "close": 25.9, "volume": 119071.0}, {"date": "2026-03-05", "close": 24.39, "volume": 144249.0}, {"date": "2026-03-06", "close": 22.49, "volume": 141948.0}, {"date": "2026-03-09", "close": 23.28, "volume": 221437.0}, {"date": "2026-03-10", "close": 23.38, "volume": 148525.0}, {"date": "2026-03-11", "close": 23.18, "volume": 206840.0}, {"date": "2026-03-12", "close": 23.44, "volume": 334442.0}, {"date": "2026-03-13", "close": 21.43, "volume": 809065.0}, {"date": "2026-03-16", "close": 21.72, "volume": 249826.0}, {"date": "2026-03-17", "close": 21.51, "volume": 160357.0}, {"date": "2026-03-18", "close": 21.17, "volume": 220030.0}, {"date": "2026-03-19", "close": 21.05, "volume": 202734.0}, {"date": "2026-03-20", "close": 20.86, "volume": 275186.0}, {"date": "2026-03-23", "close": 21.57, "volume": 171661.0}, {"date": "2026-03-24", "close": 21.87, "volume": 131620.0}, {"date": "2026-03-25", "close": 22.33, "volume": 117830.0}, {"date": "2026-03-26", "close": 21.96, "volume": 156264.0}, {"date": "2026-03-27", "close": 21.34, "volume": 193526.0}, {"date": "2026-03-30", "close": 21.37, "volume": 140810.0}, {"date": "2026-03-31", "close": 22.16, "volume": 130927.0}, {"date": "2026-04-01", "close": 22.05, "volume": 132833.0}, {"date": "2026-04-02", "close": 21.61, "volume": 104376.0}, {"date": "2026-04-06", "close": 22.74, "volume": 144045.0}, {"date": "2026-04-07", "close": 22.65, "volume": 120033.0}, {"date": "2026-04-08", "close": 24.0, "volume": 135212.0}, {"date": "2026-04-09", "close": 24.51, "volume": 97940.0}, {"date": "2026-04-10", "close": 24.11, "volume": 134845.0}, {"date": "2026-04-13", "close": 24.54, "volume": 128825.0}, {"date": "2026-04-14", "close": 24.25, "volume": 100185.0}, {"date": "2026-04-15", "close": 24.42, "volume": 92548.0}, {"date": "2026-04-16", "close": 24.33, "volume": 107169.0}, {"date": "2026-04-17", "close": 24.97, "volume": 166155.0}, {"date": "2026-04-20", "close": 25.24, "volume": 94036.0}, {"date": "2026-04-21", "close": 25.02, "volume": 101940.0}, {"date": "2026-04-22", "close": 25.11, "volume": 102270.0}, {"date": "2026-04-23", "close": 24.64, "volume": 76178.0}, {"date": "2026-04-24", "close": 24.56, "volume": 79995.0}, {"date": "2026-04-27", "close": 24.58, "volume": 78309.0}, {"date": "2026-04-28", "close": 24.68, "volume": 93964.0}, {"date": "2026-04-29", "close": 23.96, "volume": 106174.0}, {"date": "2026-04-30", "close": 24.57, "volume": 87399.0}, {"date": "2026-05-01", "close": 24.37, "volume": 105705.0}, {"date": "2026-05-04", "close": 22.87, "volume": 107900.0}, {"date": "2026-05-05", "close": 24.02, "volume": 116514.0}, {"date": "2026-05-06", "close": 24.97, "volume": 88466.0}, {"date": "2026-05-07", "close": 25.03, "volume": 95478.0}, {"date": "2026-05-08", "close": 25.08, "volume": 65837.0}, {"date": "2026-05-11", "close": 23.17, "volume": 110445.0}, {"date": "2026-05-12", "close": 22.88, "volume": 114692.0}, {"date": "2026-05-13", "close": 23.28, "volume": 121284.0}, {"date": "2026-05-14", "close": 23.63, "volume": 92475.0}, {"date": "2026-05-15", "close": 22.65, "volume": 117835.0}, {"date": "2026-05-18", "close": 23.05, "volume": 104652.0}, {"date": "2026-05-19", "close": 22.96, "volume": 107502.0}, {"date": "2026-05-20", "close": 22.78, "volume": 124415.0}, {"date": "2026-05-21", "close": 23.48, "volume": 132414.0}, {"date": "2026-05-22", "close": 23.95, "volume": 145870.0}, {"date": "2026-05-26", "close": 24.08, "volume": 109856.0}, {"date": "2026-05-27", "close": 25.15, "volume": 121981.0}, {"date": "2026-05-28", "close": 25.32, "volume": 119351.0}, {"date": "2026-05-29", "close": 24.63, "volume": 138295.0}, {"date": "2026-06-01", "close": 23.32, "volume": 152357.0}, {"date": "2026-06-02", "close": 23.25, "volume": 184291.0}, {"date": "2026-06-03", "close": 23.11, "volume": 135799.0}, {"date": "2026-06-04", "close": 23.48, "volume": 234780.0}, {"date": "2026-06-05", "close": 17.39, "volume": 1294805.0}, {"date": "2026-06-08", "close": 18.83, "volume": 380307.0}, {"date": "2026-06-09", "close": 19.1, "volume": 256039.0}, {"date": "2026-06-10", "close": 18.4, "volume": 219871.0}, {"date": "2026-06-11", "close": 18.51, "volume": 300057.0}, {"date": "2026-06-12", "close": 18.39, "volume": 212836.0}, {"date": "2026-06-15", "close": 18.36, "volume": 222109.0}, {"date": "2026-06-16", "close": 17.31, "volume": 303125.0}, {"date": "2026-06-17", "close": 17.46, "volume": 301341.0}, {"date": "2026-06-18", "close": 17.79, "volume": 405601.0}, {"date": "2026-06-22", "close": 18.2, "volume": 327807.0}, {"date": "2026-06-23", "close": 18.0, "volume": 249921.0}, {"date": "2026-06-24", "close": 19.11, "volume": 245898.0}, {"date": "2026-06-25", "close": 18.2, "volume": 182601.0}, {"date": "2026-06-26", "close": 18.25, "volume": 375038.0}, {"date": "2026-06-29", "close": 17.73, "volume": 165722.0}, {"date": "2026-06-30", "close": 17.8, "volume": 214920.0}, {"date": "2026-07-01", "close": 17.97, "volume": 222585.0}, {"date": "2026-07-02", "close": 17.55, "volume": 357779.0}, {"date": "2026-07-06", "close": 17.73, "volume": 157191.0}, {"date": "2026-07-07", "close": 17.55, "volume": 177673.0}, {"date": "2026-07-08", "close": 17.67, "volume": 224529.0}, {"date": "2026-07-09", "close": 17.89, "volume": 185850.0}, {"date": "2026-07-10", "close": 18.11, "volume": 217866.0}, {"date": "2026-07-13", "close": 18.17, "volume": 201044.0}, {"date": "2026-07-14", "close": 18.13, "volume": 191240.0}, {"date": "2026-07-15", "close": 18.71, "volume": 159309.0}, {"date": "2026-07-16", "close": 18.87, "volume": 214719.0}, {"date": "2026-07-17", "close": 18.69, "volume": 157037.0}, {"date": "2026-07-20", "close": 18.96, "volume": 142165.0}, {"date": "2026-07-21", "close": 18.83, "volume": 183582.0}, {"date": "2026-07-22", "close": 18.88, "volume": 203966.0}, {"date": "2026-07-23", "close": 18.79, "volume": 212637.0}, {"date": "2026-07-24", "close": 18.94, "volume": 316714.0}], "refreshing": true}