{"ticker": "ATAT", "overview": {"cik": "1853717", "ticker": "ATAT", "name": "Atour Lifestyle Holdings Ltd", "industry": "Hotels & Motels", "country": "Spain", "sic": "7011", "announcements": [{"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098930", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001708574-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000055", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091490", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010700", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010699", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010698", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010697", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059665", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000041", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052019", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050659", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044577", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044551", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004121", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004114", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004110", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-028864", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107577", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-03", "title": "FORM 6-K", "accession": "0001104659-26-022490", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-27", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115604", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATAT", "has_prices": true, "as_of": "2026-10-30", "last": 32.52, "prev_close": 32.66, "change": -0.13999999999999346, "change_pct": -0.004286589099816089, "session_volume": 775472.0, "vwap_5": 31.877298610512405, "vwap_20": 32.385433668611824, "vwap_60": 33.44431897240056, "vwap_250": 36.4935582077426, "high_52w": 42.9, "low_52w": 30.29, "avg_volume_20": 806652.8, "sessions": 400, "market_cap": {"value": 13410626412.720001, "shares": 412380886.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0000950103-26-013589", "src": "INSIDERS", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Shoudong Wang", "who_key": "Wang Shoudong", "role": "Co-chief financial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Spain", "headline": "CFO files routine paperwork on ATAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975910/000095010326013589/0000950103-26-013589-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0001708574-26-000003", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 4.72% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001708574-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001374170-26-000055", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 6.0636% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001374170-26-000055-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0000950103-26-010697", "src": "INSIDERS", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Haijun Wang", "who_key": "Wang Haijun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Spain", "headline": "CEO files routine paperwork on ATAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/000095010326010697/0000950103-26-010697-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0000950103-26-010698", "src": "INSIDERS", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Jianfeng Wu", "who_key": "Wu Jianfeng", "role": "Co-chief financial officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Spain", "headline": "CFO files routine paperwork on ATAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/000095010326010698/0000950103-26-010698-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0000950103-26-010699", "src": "INSIDERS", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Shoudong Wang", "who_key": "Wang Shoudong", "role": "Co-chief financial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Spain", "headline": "CFO files routine paperwork on ATAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/000095010326010699/0000950103-26-010699-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0000950103-26-010700", "src": "INSIDERS", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Lijun Gao", "who_key": "Gao Lijun", "role": "Chief compliance officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Spain", "headline": "C-suite exec files routine paperwork on ATAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/000095010326010700/0000950103-26-010700-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0001701717-26-000007", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd raises a passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001701717-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0001374170-26-000041", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 4.49% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001374170-26-000041-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}], "recent_buys": [], "institutional": [{"id": "13DG-0001708574-26-000003", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 4.72% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001708574-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001374170-26-000055", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 6.0636% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001374170-26-000055-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001701717-26-000007", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd raises a passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001701717-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0001374170-26-000041", "src": "13DG", "ticker": "ATAT", "cik": "1853717", "company": "Atour Lifestyle Holdings Ltd", "company_raw": "Atour Lifestyle Holdings Ltd", "who": "Atour Lifestyle Holdings Ltd", "who_key": "Atour Lifestyle Holdings Ltd", "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": "Hotels & Motels", "country": "Spain", "headline": "Atour Lifestyle Holdings Ltd moves to a 4.49% passive stake in ATAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853717/0001374170-26-000041-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}], "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": "Atour Lifestyle Holdings Limited - American Depositary Shares", "new_value": "Atour Lifestyle Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853717", "applied": 1, "detected_at": "2026-09-10T10:05:48.759568"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098930", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001708574-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000055", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091490", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010700", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010699", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010698", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000950103-26-010697", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059665", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000041", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052019", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050659", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044577", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044551", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004121", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004114", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000950103-26-004110", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-028864", "price_sensitive": true}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107577", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-03", "title": "FORM 6-K", "accession": "0001104659-26-022490", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001701717-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-27", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115604", "price_sensitive": true}], "performance": {"ticker": "ATAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-11", "close": 12.88, "volume": 1841104.0}, {"date": "2022-11-14", "close": 13.35, "volume": 1490329.0}, {"date": "2022-11-15", "close": 14.11, "volume": 1678006.0}, {"date": "2022-11-16", "close": 11.39, "volume": 468853.0}, {"date": "2022-11-17", "close": 14.92, "volume": 1942930.0}, {"date": "2022-11-18", "close": 13.13, "volume": 1038183.0}, {"date": "2022-11-21", "close": 12.44, "volume": 298809.0}, {"date": "2022-11-22", "close": 11.35, "volume": 423158.0}, {"date": "2022-11-23", "close": 11.47, "volume": 293498.0}, {"date": "2022-11-25", "close": 11.64, "volume": 124310.0}, {"date": "2022-11-28", "close": 12.4, "volume": 607744.0}, {"date": "2022-11-29", "close": 12.75, "volume": 1110666.0}, {"date": "2022-11-30", "close": 15.23, "volume": 1493067.0}, {"date": "2022-12-01", "close": 15.83, "volume": 960789.0}, {"date": "2022-12-02", "close": 17.69, "volume": 2141755.0}, {"date": "2022-12-05", "close": 15.37, "volume": 1154121.0}, {"date": "2022-12-06", "close": 15.88, "volume": 580774.0}, {"date": "2022-12-07", "close": 14.89, "volume": 381723.0}, {"date": "2022-12-08", "close": 16.6, "volume": 1029239.0}, {"date": "2022-12-09", "close": 16.54, "volume": 141950.0}, {"date": "2022-12-12", "close": 16.59, "volume": 336078.0}, {"date": "2022-12-13", "close": 17.4, "volume": 365850.0}, {"date": "2022-12-14", "close": 16.78, "volume": 299576.0}, {"date": "2022-12-15", "close": 16.51, "volume": 261407.0}, {"date": "2022-12-16", "close": 16.68, "volume": 187445.0}, {"date": "2022-12-19", "close": 16.64, "volume": 283778.0}, {"date": "2022-12-20", "close": 17.44, "volume": 317610.0}, {"date": "2022-12-21", "close": 18.72, "volume": 354143.0}, {"date": "2022-12-22", "close": 18.11, "volume": 203800.0}, {"date": "2022-12-23", "close": 18.5, "volume": 117529.0}, {"date": "2022-12-27", "close": 17.85, "volume": 559814.0}, {"date": "2022-12-28", "close": 16.55, "volume": 705438.0}, {"date": "2022-12-29", "close": 18.01, "volume": 386057.0}, {"date": "2022-12-30", "close": 18.02, "volume": 292221.0}, {"date": "2023-01-03", "close": 19.33, "volume": 482015.0}, {"date": "2023-01-04", "close": 19.34, "volume": 449310.0}, {"date": "2023-01-05", "close": 19.35, "volume": 411341.0}, {"date": "2023-01-06", "close": 18.36, "volume": 204773.0}, {"date": "2023-01-09", "close": 20.45, "volume": 680211.0}, {"date": "2023-01-10", "close": 21.11, "volume": 240760.0}, {"date": "2023-01-11", "close": 22.02, "volume": 180611.0}, {"date": "2023-01-12", "close": 20.35, "volume": 173769.0}, {"date": "2023-01-13", "close": 25.4, "volume": 580858.0}, {"date": "2023-01-17", "close": 22.21, "volume": 436099.0}, {"date": "2023-01-18", "close": 21.87, "volume": 447302.0}, {"date": "2023-01-19", "close": 25.28, "volume": 298466.0}, {"date": "2023-01-20", "close": 27.09, "volume": 274276.0}, {"date": "2023-01-23", "close": 26.55, "volume": 133968.0}, {"date": "2023-01-24", "close": 29.08, "volume": 167034.0}, {"date": "2023-01-25", "close": 27.13, "volume": 276271.0}, {"date": "2023-01-26", "close": 24.66, "volume": 763495.0}, {"date": "2023-01-27", "close": 25.0, "volume": 326529.0}, {"date": "2023-01-30", "close": 27.87, "volume": 742140.0}, {"date": "2023-01-31", "close": 26.9, "volume": 206365.0}, {"date": "2023-02-01", "close": 25.6, "volume": 146721.0}, {"date": "2023-02-02", "close": 26.63, "volume": 250099.0}, {"date": "2023-02-03", "close": 25.03, "volume": 92486.0}, {"date": "2023-02-06", "close": 23.14, "volume": 324819.0}, {"date": "2023-02-07", "close": 25.64, "volume": 279334.0}, {"date": "2023-02-08", "close": 26.08, "volume": 150319.0}, {"date": "2023-02-09", "close": 26.09, "volume": 297084.0}, {"date": "2023-02-10", "close": 25.28, "volume": 68266.0}, {"date": "2023-02-13", "close": 27.21, "volume": 170640.0}, {"date": "2023-02-14", "close": 26.64, "volume": 89369.0}, {"date": "2023-02-15", "close": 25.71, "volume": 58247.0}, {"date": "2023-02-16", "close": 24.88, "volume": 110633.0}, {"date": "2023-02-17", "close": 23.8, "volume": 131904.0}, {"date": "2023-02-21", "close": 24.81, "volume": 96363.0}, {"date": "2023-02-22", "close": 23.21, "volume": 143777.0}, {"date": "2023-02-23", "close": 26.45, "volume": 348512.0}, {"date": "2023-02-24", "close": 24.07, "volume": 247356.0}, {"date": "2023-02-27", "close": 24.5, "volume": 62112.0}, {"date": "2023-02-28", "close": 26.43, "volume": 263611.0}, {"date": "2023-03-01", "close": 27.21, "volume": 104088.0}, {"date": "2023-03-02", "close": 26.08, "volume": 71372.0}, {"date": "2023-03-03", "close": 26.26, "volume": 88292.0}, {"date": "2023-03-06", "close": 27.03, "volume": 84274.0}, {"date": "2023-03-07", "close": 26.75, "volume": 179679.0}, {"date": "2023-03-08", "close": 25.1, "volume": 140751.0}, {"date": "2023-03-09", "close": 24.01, "volume": 253944.0}, {"date": "2023-03-10", "close": 23.49, "volume": 92685.0}, {"date": "2023-03-13", "close": 24.76, "volume": 104453.0}, {"date": "2023-03-14", "close": 23.47, "volume": 69644.0}, {"date": "2023-03-15", "close": 22.4, "volume": 471757.0}, {"date": "2023-03-16", "close": 24.08, "volume": 149125.0}, {"date": "2023-03-17", "close": 24.02, "volume": 155743.0}, {"date": "2023-03-20", "close": 23.86, "volume": 62349.0}, {"date": "2023-03-21", "close": 23.19, "volume": 202416.0}, {"date": "2023-03-22", "close": 22.7, "volume": 86941.0}, {"date": "2023-03-23", "close": 23.87, "volume": 102577.0}, {"date": "2023-03-24", "close": 23.28, "volume": 47041.0}, {"date": "2023-03-27", "close": 24.43, "volume": 185372.0}, {"date": "2023-03-28", "close": 24.6, "volume": 77815.0}, {"date": "2023-03-29", "close": 24.63, "volume": 125046.0}, {"date": "2023-03-30", "close": 23.6, "volume": 249090.0}, {"date": "2023-03-31", "close": 26.21, "volume": 468353.0}, {"date": "2023-04-03", "close": 26.63, "volume": 280566.0}, {"date": "2023-04-04", "close": 24.7, "volume": 198684.0}, {"date": "2023-04-05", "close": 24.18, "volume": 70012.0}, {"date": "2023-04-06", "close": 26.2, "volume": 111806.0}, {"date": "2023-04-10", "close": 26.83, "volume": 72202.0}, {"date": "2023-04-11", "close": 26.02, "volume": 46482.0}, {"date": "2023-04-12", "close": 24.7, "volume": 262697.0}, {"date": "2023-04-13", "close": 22.58, "volume": 295481.0}, {"date": "2023-04-14", "close": 22.83, "volume": 151506.0}, {"date": "2023-04-17", "close": 23.48, "volume": 121263.0}, {"date": "2023-04-18", "close": 23.16, "volume": 67724.0}, {"date": "2023-04-19", "close": 24.74, "volume": 124391.0}, {"date": "2023-04-20", "close": 24.15, "volume": 100013.0}, {"date": "2023-04-21", "close": 23.02, "volume": 172824.0}, {"date": "2023-04-24", "close": 21.59, "volume": 207953.0}, {"date": "2023-04-25", "close": 20.33, "volume": 258217.0}, {"date": "2023-04-26", "close": 21.57, "volume": 342678.0}, {"date": "2023-04-27", "close": 21.43, "volume": 473142.0}, {"date": "2023-04-28", "close": 21.44, "volume": 66753.0}, {"date": "2023-05-01", "close": 21.5, "volume": 103779.0}, {"date": "2023-05-02", "close": 20.21, "volume": 80319.0}, {"date": "2023-05-03", "close": 20.38, "volume": 127711.0}, {"date": "2023-05-04", "close": 20.14, "volume": 102317.0}, {"date": "2023-05-05", "close": 19.72, "volume": 105757.0}, {"date": "2023-05-08", "close": 19.72, "volume": 168818.0}, {"date": "2023-05-09", "close": 18.49, "volume": 353421.0}, {"date": "2023-05-10", "close": 17.3, "volume": 290672.0}, {"date": "2023-05-11", "close": 17.82, "volume": 336077.0}, {"date": "2023-05-12", "close": 17.78, "volume": 65526.0}, {"date": "2023-05-15", "close": 19.27, "volume": 149334.0}, {"date": "2023-05-16", "close": 19.63, "volume": 106336.0}, {"date": "2023-05-17", "close": 19.33, "volume": 111287.0}, {"date": "2023-05-18", "close": 18.2, "volume": 274596.0}, {"date": "2023-05-19", "close": 18.7, "volume": 225990.0}, {"date": "2023-05-22", "close": 17.85, "volume": 358156.0}, {"date": "2023-05-23", "close": 17.54, "volume": 409337.0}, {"date": "2023-05-24", "close": 17.74, "volume": 335655.0}, {"date": "2023-05-25", "close": 16.96, "volume": 97589.0}, {"date": "2023-05-26", "close": 18.0, "volume": 591267.0}, {"date": "2023-05-30", "close": 16.96, "volume": 210057.0}, {"date": "2023-05-31", "close": 16.16, "volume": 326910.0}, {"date": "2023-06-01", "close": 17.8, "volume": 236665.0}, {"date": "2023-06-02", "close": 17.88, "volume": 159821.0}, {"date": "2023-06-05", "close": 17.02, "volume": 98922.0}, {"date": "2023-06-06", "close": 15.76, "volume": 905276.0}, {"date": "2023-06-07", "close": 15.67, "volume": 1088993.0}, {"date": "2023-06-08", "close": 15.44, "volume": 3252336.0}, {"date": "2023-06-09", "close": 15.76, "volume": 921046.0}, {"date": "2023-06-12", "close": 16.04, "volume": 678189.0}, {"date": "2023-06-13", "close": 16.88, "volume": 1009180.0}, {"date": "2023-06-14", "close": 17.47, "volume": 452781.0}, {"date": "2023-06-15", "close": 18.08, "volume": 1028125.0}, {"date": "2023-06-16", "close": 17.26, "volume": 924760.0}, {"date": "2023-06-20", "close": 16.11, "volume": 636648.0}, {"date": "2023-06-21", "close": 16.32, "volume": 145845.0}, {"date": "2023-06-22", "close": 15.9, "volume": 177992.0}, {"date": "2023-06-23", "close": 15.73, "volume": 184170.0}, {"date": "2023-06-26", "close": 15.8, "volume": 318621.0}, {"date": "2023-06-27", "close": 16.56, "volume": 297199.0}, {"date": "2023-06-28", "close": 16.18, "volume": 220286.0}, {"date": "2023-06-29", "close": 16.22, "volume": 251952.0}, {"date": "2023-06-30", "close": 16.24, "volume": 474011.0}, {"date": "2023-07-03", "close": 18.12, "volume": 502097.0}, {"date": "2023-07-05", "close": 17.33, "volume": 453718.0}, {"date": "2023-07-06", "close": 17.26, "volume": 284813.0}, {"date": "2023-07-07", "close": 17.36, "volume": 216465.0}, {"date": "2023-07-10", "close": 18.05, "volume": 289267.0}, {"date": "2023-07-11", "close": 18.19, "volume": 355003.0}, {"date": "2023-07-12", "close": 18.93, "volume": 417527.0}, {"date": "2023-07-13", "close": 19.67, "volume": 733230.0}, {"date": "2023-07-14", "close": 19.31, "volume": 322020.0}, {"date": "2023-07-17", "close": 19.49, "volume": 286299.0}, {"date": "2023-07-18", "close": 19.02, "volume": 283498.0}, {"date": "2023-07-19", "close": 19.46, "volume": 126956.0}, {"date": "2023-07-20", "close": 18.97, "volume": 245304.0}, {"date": "2023-07-21", "close": 18.61, "volume": 159229.0}, {"date": "2023-07-24", "close": 19.24, "volume": 245293.0}, {"date": "2023-07-25", "close": 19.43, "volume": 320981.0}, {"date": "2023-07-26", "close": 19.57, "volume": 312660.0}, {"date": "2023-07-27", "close": 19.09, "volume": 243068.0}, {"date": "2023-07-28", "close": 20.54, "volume": 968870.0}, {"date": "2023-07-31", "close": 20.26, "volume": 502550.0}, {"date": "2023-08-01", "close": 20.07, "volume": 291513.0}, {"date": "2023-08-02", "close": 20.06, "volume": 401898.0}, {"date": "2023-08-03", "close": 21.0, "volume": 998635.0}, {"date": "2023-08-04", "close": 21.04, "volume": 497686.0}, {"date": "2023-08-07", "close": 21.0, "volume": 401897.0}, {"date": "2023-08-08", "close": 21.03, "volume": 290537.0}, {"date": "2023-08-09", "close": 21.16, "volume": 668870.0}, {"date": "2023-08-10", "close": 21.26, "volume": 806250.0}, {"date": "2023-08-11", "close": 20.94, "volume": 209753.0}, {"date": "2023-08-14", "close": 20.86, "volume": 251643.0}, {"date": "2023-08-15", "close": 20.91, "volume": 275048.0}, {"date": "2023-08-16", "close": 20.76, "volume": 441923.0}, {"date": "2023-08-17", "close": 22.0, "volume": 1430739.0}, {"date": "2023-08-18", "close": 20.15, "volume": 1174734.0}, {"date": "2023-08-21", "close": 20.31, "volume": 622280.0}, {"date": "2023-08-22", "close": 20.5, "volume": 593159.0}, {"date": "2023-08-23", "close": 20.7, "volume": 482363.0}, {"date": "2023-08-24", "close": 20.43, "volume": 1019730.0}, {"date": "2023-08-25", "close": 19.35, "volume": 616089.0}, {"date": "2023-08-28", "close": 19.48, "volume": 435627.0}, {"date": "2023-08-29", "close": 19.78, "volume": 1058056.0}, {"date": "2023-08-30", "close": 19.5, "volume": 793138.0}, {"date": "2023-08-31", "close": 19.42, "volume": 530783.0}, {"date": "2023-09-01", "close": 19.62, "volume": 599933.0}, {"date": "2023-09-05", "close": 19.17, "volume": 453040.0}, {"date": "2023-09-06", "close": 19.46, "volume": 358240.0}, {"date": "2023-09-07", "close": 18.24, "volume": 453054.0}, {"date": "2023-09-08", "close": 18.46, "volume": 237762.0}, {"date": "2023-09-11", "close": 19.11, "volume": 352534.0}, {"date": "2023-09-12", "close": 19.55, "volume": 711195.0}, {"date": "2023-09-13", "close": 19.28, "volume": 297482.0}, {"date": "2023-09-14", "close": 19.44, "volume": 244397.0}, {"date": "2023-09-15", "close": 19.5, "volume": 260674.0}, {"date": "2023-09-18", "close": 19.54, "volume": 307443.0}, {"date": "2023-09-19", "close": 19.35, "volume": 220955.0}, {"date": "2023-09-20", "close": 19.23, "volume": 238162.0}, {"date": "2023-09-21", "close": 18.19, "volume": 173514.0}, {"date": "2023-09-22", "close": 18.6, "volume": 229316.0}, {"date": "2023-09-25", "close": 18.39, "volume": 1349034.0}, {"date": "2023-09-26", "close": 18.68, "volume": 422422.0}, {"date": "2023-09-27", "close": 18.46, "volume": 158723.0}, {"date": "2023-09-28", "close": 18.75, "volume": 1046274.0}, {"date": "2023-09-29", "close": 18.85, "volume": 333042.0}, {"date": "2023-10-02", "close": 18.6, "volume": 650765.0}, {"date": "2023-10-03", "close": 18.24, "volume": 100047.0}, {"date": "2023-10-04", "close": 18.16, "volume": 143497.0}, {"date": "2023-10-05", "close": 17.73, "volume": 203275.0}, {"date": "2023-10-06", "close": 17.8, "volume": 589881.0}, {"date": "2023-10-09", "close": 17.14, "volume": 580282.0}, {"date": "2023-10-10", "close": 18.04, "volume": 314266.0}, {"date": "2023-10-11", "close": 18.16, "volume": 465934.0}, {"date": "2023-10-12", "close": 17.87, "volume": 169069.0}, {"date": "2023-10-13", "close": 18.11, "volume": 230234.0}, {"date": "2023-10-16", "close": 18.71, "volume": 426950.0}, {"date": "2023-10-17", "close": 19.07, "volume": 206042.0}, {"date": "2023-10-18", "close": 18.8, "volume": 129474.0}, {"date": "2023-10-19", "close": 18.3, "volume": 149674.0}, {"date": "2023-10-20", "close": 18.18, "volume": 209045.0}, {"date": "2023-10-23", "close": 18.84, "volume": 246478.0}, {"date": "2023-10-24", "close": 19.02, "volume": 491217.0}, {"date": "2023-10-25", "close": 17.98, "volume": 129318.0}, {"date": "2023-10-26", "close": 17.93, "volume": 93797.0}, {"date": "2023-10-27", "close": 18.47, "volume": 438897.0}, {"date": "2023-10-30", "close": 19.4, "volume": 544777.0}, {"date": "2023-10-31", "close": 19.06, "volume": 218742.0}, {"date": "2023-11-01", "close": 19.43, "volume": 191878.0}, {"date": "2023-11-02", "close": 19.0, "volume": 133934.0}, {"date": "2023-11-03", "close": 19.45, "volume": 244996.0}, {"date": "2023-11-06", "close": 18.8, "volume": 202154.0}, {"date": "2023-11-07", "close": 18.71, "volume": 128696.0}, {"date": "2023-11-08", "close": 19.2, "volume": 164401.0}, {"date": "2023-11-09", "close": 18.25, "volume": 169838.0}, {"date": "2023-11-10", "close": 18.64, "volume": 147864.0}, {"date": "2023-11-13", "close": 19.43, "volume": 265486.0}, {"date": "2023-11-14", "close": 18.99, "volume": 468477.0}, {"date": "2023-11-15", "close": 19.61, "volume": 758868.0}, {"date": "2023-11-16", "close": 19.12, "volume": 844637.0}, {"date": "2023-11-17", "close": 18.63, "volume": 419521.0}, {"date": "2023-11-20", "close": 19.14, "volume": 422107.0}, {"date": "2023-11-21", "close": 18.54, "volume": 513589.0}, {"date": "2023-11-22", "close": 18.76, "volume": 416296.0}, {"date": "2023-11-24", "close": 18.96, "volume": 367511.0}, {"date": "2023-11-27", "close": 18.6, "volume": 363539.0}, {"date": "2023-11-28", "close": 18.85, "volume": 391895.0}, {"date": "2023-11-29", "close": 17.88, "volume": 480765.0}, {"date": "2023-11-30", "close": 17.81, "volume": 392238.0}, {"date": "2023-12-01", "close": 18.0, "volume": 314600.0}, {"date": "2023-12-04", "close": 16.87, "volume": 235310.0}, {"date": "2023-12-05", "close": 15.89, "volume": 1474509.0}, {"date": "2023-12-06", "close": 16.23, "volume": 3135569.0}, {"date": "2023-12-07", "close": 16.52, "volume": 1637564.0}, {"date": "2023-12-08", "close": 16.81, "volume": 442934.0}, {"date": "2023-12-11", "close": 16.7, "volume": 1406647.0}, {"date": "2023-12-12", "close": 16.71, "volume": 708599.0}, {"date": "2023-12-13", "close": 17.06, "volume": 519550.0}, {"date": "2023-12-14", "close": 16.98, "volume": 690645.0}, {"date": "2023-12-15", "close": 17.11, "volume": 501184.0}, {"date": "2023-12-18", "close": 17.11, "volume": 411151.0}, {"date": "2023-12-19", "close": 17.36, "volume": 360389.0}, {"date": "2023-12-20", "close": 16.94, "volume": 385361.0}, {"date": "2023-12-21", "close": 17.32, "volume": 339164.0}, {"date": "2023-12-22", "close": 17.14, "volume": 470974.0}, {"date": "2023-12-26", "close": 17.09, "volume": 579623.0}, {"date": "2023-12-27", "close": 17.0, "volume": 657645.0}, {"date": "2023-12-28", "close": 17.12, "volume": 622837.0}, {"date": "2023-12-29", "close": 17.36, "volume": 318598.0}, {"date": "2024-01-02", "close": 16.82, "volume": 331006.0}, {"date": "2024-01-03", "close": 16.94, "volume": 435379.0}, {"date": "2024-01-04", "close": 16.9, "volume": 967467.0}, {"date": "2024-01-05", "close": 16.88, "volume": 524836.0}, {"date": "2024-01-08", "close": 16.9, "volume": 514380.0}, {"date": "2024-01-09", "close": 16.99, "volume": 750486.0}, {"date": "2024-01-10", "close": 16.97, "volume": 322575.0}, {"date": "2024-01-11", "close": 17.07, "volume": 229159.0}, {"date": "2024-01-12", "close": 17.84, "volume": 308277.0}, {"date": "2024-01-16", "close": 17.52, "volume": 577415.0}, {"date": "2024-01-17", "close": 17.48, "volume": 614676.0}, {"date": "2024-01-18", "close": 18.05, "volume": 547722.0}, {"date": "2024-01-19", "close": 18.02, "volume": 291565.0}, {"date": "2024-01-22", "close": 17.08, "volume": 678971.0}, {"date": "2024-01-23", "close": 17.99, "volume": 577076.0}, {"date": "2024-01-24", "close": 18.09, "volume": 420207.0}, {"date": "2024-01-25", "close": 17.99, "volume": 194619.0}, {"date": "2024-01-26", "close": 17.98, "volume": 188250.0}, {"date": "2024-01-29", "close": 17.75, "volume": 235382.0}, {"date": "2024-01-30", "close": 17.19, "volume": 231093.0}, {"date": "2024-01-31", "close": 17.31, "volume": 249207.0}, {"date": "2024-02-01", "close": 18.0, "volume": 173899.0}, {"date": "2024-02-02", "close": 17.84, "volume": 432299.0}, {"date": "2024-02-05", "close": 17.81, "volume": 346788.0}, {"date": "2024-02-06", "close": 18.21, "volume": 426644.0}, {"date": "2024-02-07", "close": 18.06, "volume": 198753.0}, {"date": "2024-02-08", "close": 18.04, "volume": 105983.0}, {"date": "2024-02-09", "close": 18.0, "volume": 264656.0}, {"date": "2024-02-12", "close": 18.01, "volume": 143520.0}, {"date": "2024-02-13", "close": 17.88, "volume": 326826.0}, {"date": "2024-02-14", "close": 18.28, "volume": 182288.0}, {"date": "2024-02-15", "close": 18.34, "volume": 309478.0}, {"date": "2024-02-16", "close": 19.28, "volume": 1909430.0}, {"date": "2024-02-20", "close": 18.57, "volume": 937006.0}, {"date": "2024-02-21", "close": 18.98, "volume": 664700.0}, {"date": "2024-02-22", "close": 19.4, "volume": 948075.0}, {"date": "2024-02-23", "close": 19.58, "volume": 1255567.0}, {"date": "2024-02-26", "close": 19.55, "volume": 722864.0}, {"date": "2024-02-27", "close": 19.5, "volume": 370568.0}, {"date": "2024-02-28", "close": 19.43, "volume": 254101.0}, {"date": "2024-02-29", "close": 19.38, "volume": 544601.0}, {"date": "2024-03-01", "close": 19.49, "volume": 456424.0}, {"date": "2024-03-04", "close": 19.17, "volume": 384680.0}, {"date": "2024-03-05", "close": 18.94, "volume": 331216.0}, {"date": "2024-03-06", "close": 18.88, "volume": 406462.0}, {"date": "2024-03-07", "close": 18.22, "volume": 370843.0}, {"date": "2024-03-08", "close": 18.16, "volume": 263341.0}, {"date": "2024-03-11", "close": 18.71, "volume": 223000.0}, {"date": "2024-03-12", "close": 19.3, "volume": 357180.0}, {"date": "2024-03-13", "close": 19.79, "volume": 665740.0}, {"date": "2024-03-14", "close": 19.43, "volume": 1107959.0}, {"date": "2024-03-15", "close": 19.4, "volume": 2588692.0}, {"date": "2024-03-18", "close": 19.68, "volume": 578167.0}, {"date": "2024-03-19", "close": 19.31, "volume": 225721.0}, {"date": "2024-03-20", "close": 19.45, "volume": 723956.0}, {"date": "2024-03-21", "close": 19.09, "volume": 1025528.0}, {"date": "2024-03-22", "close": 19.0, "volume": 558277.0}, {"date": "2024-03-25", "close": 19.27, "volume": 360450.0}, {"date": "2024-03-26", "close": 19.18, "volume": 421450.0}, {"date": "2024-03-27", "close": 19.0, "volume": 623311.0}, {"date": "2024-03-28", "close": 17.94, "volume": 1600302.0}, {"date": "2024-04-01", "close": 18.57, "volume": 1256029.0}, {"date": "2024-04-02", "close": 18.98, "volume": 638528.0}, {"date": "2024-04-03", "close": 18.98, "volume": 299517.0}, {"date": "2024-04-04", "close": 18.21, "volume": 312330.0}, {"date": "2024-04-05", "close": 18.37, "volume": 142467.0}, {"date": "2024-04-08", "close": 18.43, "volume": 682210.0}, {"date": "2024-04-09", "close": 18.58, "volume": 793077.0}, {"date": "2024-04-10", "close": 18.11, "volume": 996526.0}, {"date": "2024-04-11", "close": 18.24, "volume": 681550.0}, {"date": "2024-04-12", "close": 17.75, "volume": 1334155.0}, {"date": "2024-04-15", "close": 17.4, "volume": 547324.0}, {"date": "2024-04-16", "close": 17.28, "volume": 1388718.0}, {"date": "2024-04-17", "close": 17.02, "volume": 1120995.0}, {"date": "2024-04-18", "close": 17.39, "volume": 687863.0}, {"date": "2024-04-19", "close": 17.24, "volume": 541016.0}, {"date": "2024-04-22", "close": 17.5, "volume": 328566.0}, {"date": "2024-04-23", "close": 17.76, "volume": 828994.0}, {"date": "2024-04-24", "close": 18.43, "volume": 1251245.0}, {"date": "2024-04-25", "close": 18.41, "volume": 2438215.0}, {"date": "2024-04-26", "close": 18.66, "volume": 770928.0}, {"date": "2024-04-29", "close": 18.0, "volume": 448632.0}, {"date": "2024-04-30", "close": 17.83, "volume": 809016.0}, {"date": "2024-05-01", "close": 17.86, "volume": 825125.0}, {"date": "2024-05-02", "close": 18.75, "volume": 1129648.0}, {"date": "2024-05-03", "close": 19.25, "volume": 711438.0}, {"date": "2024-05-06", "close": 19.0, "volume": 742081.0}, {"date": "2024-05-07", "close": 18.78, "volume": 933828.0}, {"date": "2024-05-08", "close": 18.3, "volume": 779432.0}, {"date": "2024-05-09", "close": 18.41, "volume": 532821.0}, {"date": "2024-05-10", "close": 17.99, "volume": 826270.0}, {"date": "2024-05-13", "close": 18.19, "volume": 592195.0}, {"date": "2024-05-14", "close": 18.11, "volume": 564795.0}, {"date": "2024-05-15", "close": 18.26, "volume": 366808.0}, {"date": "2024-05-16", "close": 18.53, "volume": 501971.0}, {"date": "2024-05-17", "close": 18.58, "volume": 463428.0}, {"date": "2024-05-20", "close": 18.28, "volume": 500172.0}, {"date": "2024-05-21", "close": 17.68, "volume": 765497.0}, {"date": "2024-05-22", "close": 17.56, "volume": 986540.0}, {"date": "2024-05-23", "close": 17.51, "volume": 1685781.0}, {"date": "2024-05-24", "close": 17.59, "volume": 717443.0}, {"date": "2024-05-28", "close": 17.86, "volume": 885370.0}, {"date": "2024-05-29", "close": 17.8, "volume": 598403.0}, {"date": "2024-05-30", "close": 17.62, "volume": 1091844.0}, {"date": "2024-05-31", "close": 17.81, "volume": 948609.0}, {"date": "2024-06-03", "close": 17.97, "volume": 964241.0}, {"date": "2024-06-04", "close": 17.94, "volume": 537660.0}, {"date": "2024-06-05", "close": 17.93, "volume": 1076902.0}, {"date": "2024-06-06", "close": 18.14, "volume": 509476.0}, {"date": "2024-06-07", "close": 17.82, "volume": 425329.0}, {"date": "2024-06-10", "close": 17.88, "volume": 326652.0}, {"date": "2024-06-11", "close": 17.13, "volume": 2096816.0}, {"date": "2024-06-12", "close": 17.41, "volume": 4467866.0}, {"date": "2024-06-13", "close": 17.75, "volume": 2809536.0}, {"date": "2024-06-14", "close": 17.08, "volume": 1924167.0}, {"date": "2024-06-17", "close": 18.31, "volume": 2883500.0}, {"date": "2024-06-18", "close": 18.0, "volume": 498814.0}, {"date": "2024-06-20", "close": 18.41, "volume": 2037891.0}, {"date": "2024-06-21", "close": 18.67, "volume": 1869211.0}, {"date": "2024-06-24", "close": 18.23, "volume": 820801.0}, {"date": "2024-06-25", "close": 18.01, "volume": 934892.0}, {"date": "2024-06-26", "close": 18.07, "volume": 335406.0}, {"date": "2024-06-27", "close": 18.02, "volume": 355295.0}, {"date": "2024-06-28", "close": 18.35, "volume": 881355.0}, {"date": "2024-07-01", "close": 18.67, "volume": 904158.0}, {"date": "2024-07-02", "close": 18.82, "volume": 576068.0}, {"date": "2024-07-03", "close": 18.82, "volume": 525904.0}, {"date": "2024-07-05", "close": 18.64, "volume": 559301.0}, {"date": "2024-07-08", "close": 18.82, "volume": 902789.0}, {"date": "2024-07-09", "close": 18.89, "volume": 1512052.0}, {"date": "2024-07-10", "close": 18.89, "volume": 2654123.0}, {"date": "2024-07-11", "close": 18.95, "volume": 2060646.0}, {"date": "2024-07-12", "close": 18.98, "volume": 955364.0}, {"date": "2024-07-15", "close": 18.09, "volume": 1185206.0}, {"date": "2024-07-16", "close": 17.73, "volume": 1030138.0}, {"date": "2024-07-17", "close": 17.76, "volume": 645004.0}, {"date": "2024-07-18", "close": 17.44, "volume": 834917.0}, {"date": "2024-07-19", "close": 16.93, "volume": 914039.0}, {"date": "2024-07-22", "close": 17.42, "volume": 891279.0}, {"date": "2024-07-23", "close": 17.09, "volume": 571811.0}, {"date": "2024-07-24", "close": 16.8, "volume": 683526.0}, {"date": "2024-07-25", "close": 16.61, "volume": 570992.0}, {"date": "2024-07-26", "close": 16.8, "volume": 409521.0}, {"date": "2024-07-29", "close": 16.76, "volume": 668590.0}, {"date": "2024-07-30", "close": 16.49, "volume": 1221051.0}, {"date": "2024-07-31", "close": 16.74, "volume": 806714.0}, {"date": "2024-08-01", "close": 15.72, "volume": 914385.0}, {"date": "2024-08-02", "close": 15.84, "volume": 608406.0}, {"date": "2024-08-05", "close": 16.16, "volume": 1076399.0}, {"date": "2024-08-06", "close": 16.68, "volume": 588427.0}, {"date": "2024-08-07", "close": 16.17, "volume": 272673.0}, {"date": "2024-08-08", "close": 16.77, "volume": 674085.0}, {"date": "2024-08-09", "close": 16.69, "volume": 203601.0}, {"date": "2024-08-12", "close": 17.03, "volume": 459128.0}, {"date": "2024-08-13", "close": 17.5, "volume": 1350877.0}, {"date": "2024-08-14", "close": 17.08, "volume": 386101.0}, {"date": "2024-08-15", "close": 17.17, "volume": 580533.0}, {"date": "2024-08-16", "close": 17.27, "volume": 1041198.0}, {"date": "2024-08-19", "close": 17.8, "volume": 584884.0}, {"date": "2024-08-20", "close": 17.34, "volume": 985700.0}, {"date": "2024-08-21", "close": 17.57, "volume": 889562.0}, {"date": "2024-08-22", "close": 17.41, "volume": 437649.0}, {"date": "2024-08-23", "close": 17.52, "volume": 313534.0}, {"date": "2024-08-26", "close": 16.84, "volume": 1001354.0}, {"date": "2024-08-27", "close": 17.07, "volume": 253546.0}, {"date": "2024-08-28", "close": 16.52, "volume": 1045576.0}, {"date": "2024-08-29", "close": 18.72, "volume": 2049251.0}, {"date": "2024-08-30", "close": 19.02, "volume": 2486591.0}, {"date": "2024-09-03", "close": 18.95, "volume": 1574980.0}, {"date": "2024-09-04", "close": 19.04, "volume": 1056959.0}, {"date": "2024-09-05", "close": 19.36, "volume": 1635127.0}, {"date": "2024-09-06", "close": 19.45, "volume": 3256455.0}, {"date": "2024-09-09", "close": 19.0, "volume": 1217938.0}, {"date": "2024-09-10", "close": 19.49, "volume": 1708118.0}, {"date": "2024-09-11", "close": 20.05, "volume": 1927282.0}, {"date": "2024-09-12", "close": 20.29, "volume": 908527.0}, {"date": "2024-09-13", "close": 19.65, "volume": 544475.0}, {"date": "2024-09-16", "close": 20.19, "volume": 729248.0}, {"date": "2024-09-17", "close": 20.4, "volume": 647170.0}, {"date": "2024-09-18", "close": 20.35, "volume": 764791.0}, {"date": "2024-09-19", "close": 21.25, "volume": 2222911.0}, {"date": "2024-09-20", "close": 21.22, "volume": 1030583.0}, {"date": "2024-09-23", "close": 21.31, "volume": 2570735.0}, {"date": "2024-09-24", "close": 22.37, "volume": 1687886.0}, {"date": "2024-09-25", "close": 22.54, "volume": 726142.0}, {"date": "2024-09-26", "close": 25.34, "volume": 3744878.0}, {"date": "2024-09-27", "close": 25.38, "volume": 2405399.0}, {"date": "2024-09-30", "close": 25.94, "volume": 2435470.0}, {"date": "2024-10-01", "close": 26.04, "volume": 2668884.0}, {"date": "2024-10-02", "close": 27.65, "volume": 2821502.0}, {"date": "2024-10-03", "close": 27.29, "volume": 1325860.0}, {"date": "2024-10-04", "close": 27.89, "volume": 1085414.0}, {"date": "2024-10-07", "close": 29.08, "volume": 2057011.0}, {"date": "2024-10-08", "close": 27.99, "volume": 1986469.0}, {"date": "2024-10-09", "close": 27.86, "volume": 1094781.0}, {"date": "2024-10-10", "close": 27.83, "volume": 1004085.0}, {"date": "2024-10-11", "close": 27.43, "volume": 854569.0}, {"date": "2024-10-14", "close": 27.95, "volume": 1245462.0}, {"date": "2024-10-15", "close": 26.97, "volume": 1395527.0}, {"date": "2024-10-16", "close": 26.94, "volume": 798370.0}, {"date": "2024-10-17", "close": 26.03, "volume": 734946.0}, {"date": "2024-10-18", "close": 26.93, "volume": 871764.0}, {"date": "2024-10-21", "close": 26.92, "volume": 581983.0}, {"date": "2024-10-22", "close": 26.96, "volume": 1882191.0}, {"date": "2024-10-23", "close": 26.46, "volume": 1095848.0}, {"date": "2024-10-24", "close": 26.17, "volume": 665158.0}, {"date": "2024-10-25", "close": 25.97, "volume": 799165.0}, {"date": "2024-10-28", "close": 27.36, "volume": 1018820.0}, {"date": "2024-10-29", "close": 27.5, "volume": 538277.0}, {"date": "2024-10-30", "close": 26.47, "volume": 963493.0}, {"date": "2024-10-31", "close": 26.2, "volume": 748048.0}, {"date": "2024-11-01", "close": 26.07, "volume": 648154.0}, {"date": "2024-11-04", "close": 26.29, "volume": 716915.0}, {"date": "2024-11-05", "close": 26.68, "volume": 554662.0}, {"date": "2024-11-06", "close": 26.4, "volume": 1125283.0}, {"date": "2024-11-07", "close": 26.7, "volume": 1341089.0}, {"date": "2024-11-08", "close": 26.55, "volume": 872385.0}, {"date": "2024-11-11", "close": 26.79, "volume": 557990.0}, {"date": "2024-11-12", "close": 27.22, "volume": 1624490.0}, {"date": "2024-11-13", "close": 26.65, "volume": 2017060.0}, {"date": "2024-11-14", "close": 26.11, "volume": 1221709.0}, {"date": "2024-11-15", "close": 26.0, "volume": 983194.0}, {"date": "2024-11-18", "close": 27.09, "volume": 1818886.0}, {"date": "2024-11-19", "close": 25.55, "volume": 1669739.0}, {"date": "2024-11-20", "close": 25.82, "volume": 1185224.0}, {"date": "2024-11-21", "close": 25.35, "volume": 1103019.0}, {"date": "2024-11-22", "close": 25.27, "volume": 1393553.0}, {"date": "2024-11-25", "close": 25.92, "volume": 1761257.0}, {"date": "2024-11-26", "close": 25.0, "volume": 981368.0}, {"date": "2024-11-27", "close": 24.83, "volume": 2527755.0}, {"date": "2024-11-29", "close": 25.15, "volume": 1461412.0}, {"date": "2024-12-02", "close": 25.21, "volume": 1333936.0}, {"date": "2024-12-03", "close": 25.96, "volume": 2450398.0}, {"date": "2024-12-04", "close": 26.55, "volume": 1280395.0}, {"date": "2024-12-05", "close": 26.29, "volume": 1589246.0}, {"date": "2024-12-06", "close": 26.49, "volume": 655333.0}, {"date": "2024-12-09", "close": 29.45, "volume": 3829762.0}, {"date": "2024-12-10", "close": 27.32, "volume": 2239872.0}, {"date": "2024-12-11", "close": 27.78, "volume": 2058983.0}, {"date": "2024-12-12", "close": 27.985, "volume": 1339078.0}, {"date": "2024-12-13", "close": 27.01, "volume": 1743203.0}, {"date": "2024-12-16", "close": 26.97, "volume": 678757.0}, {"date": "2024-12-17", "close": 28.21, "volume": 1454598.0}, {"date": "2024-12-18", "close": 27.31, "volume": 911340.0}, {"date": "2024-12-19", "close": 27.32, "volume": 1178246.0}, {"date": "2024-12-20", "close": 27.99, "volume": 837982.0}, {"date": "2024-12-23", "close": 28.09, "volume": 1205926.0}, {"date": "2024-12-24", "close": 29.09, "volume": 1301469.0}, {"date": "2024-12-26", "close": 28.77, "volume": 687937.0}, {"date": "2024-12-27", "close": 27.0, "volume": 1208871.0}, {"date": "2024-12-30", "close": 26.56, "volume": 874874.0}, {"date": "2024-12-31", "close": 26.89, "volume": 1086178.0}, {"date": "2025-01-02", "close": 27.02, "volume": 747986.0}, {"date": "2025-01-03", "close": 26.55, "volume": 701100.0}, {"date": "2025-01-06", "close": 25.53, "volume": 1257020.0}, {"date": "2025-01-07", "close": 25.2, "volume": 1385671.0}, {"date": "2025-01-08", "close": 25.83, "volume": 1119289.0}, {"date": "2025-01-10", "close": 25.26, "volume": 565067.0}, {"date": "2025-01-13", "close": 24.99, "volume": 384098.0}, {"date": "2025-01-14", "close": 25.2, "volume": 789352.0}, {"date": "2025-01-15", "close": 25.35, "volume": 496374.0}, {"date": "2025-01-16", "close": 25.33, "volume": 578041.0}, {"date": "2025-01-17", "close": 25.85, "volume": 685579.0}, {"date": "2025-01-21", "close": 26.44, "volume": 687003.0}, {"date": "2025-01-22", "close": 26.22, "volume": 471698.0}, {"date": "2025-01-23", "close": 26.15, "volume": 613645.0}, {"date": "2025-01-24", "close": 27.31, "volume": 1148945.0}, {"date": "2025-01-27", "close": 27.09, "volume": 859907.0}, {"date": "2025-01-28", "close": 27.49, "volume": 662461.0}, {"date": "2025-01-29", "close": 27.31, "volume": 471403.0}, {"date": "2025-01-30", "close": 28.2, "volume": 902013.0}, {"date": "2025-01-31", "close": 27.41, "volume": 898169.0}, {"date": "2025-02-03", "close": 27.11, "volume": 601250.0}, {"date": "2025-02-04", "close": 27.6, "volume": 708502.0}, {"date": "2025-02-05", "close": 26.16, "volume": 1434558.0}, {"date": "2025-02-06", "close": 26.9, "volume": 693632.0}, {"date": "2025-02-07", "close": 27.47, "volume": 799864.0}, {"date": "2025-02-10", "close": 27.9, "volume": 629913.0}, {"date": "2025-02-11", "close": 29.0, "volume": 1288615.0}, {"date": "2025-02-12", "close": 29.26, "volume": 1899905.0}, {"date": "2025-02-13", "close": 29.57, "volume": 1392613.0}, {"date": "2025-02-14", "close": 30.8, "volume": 2006277.0}, {"date": "2025-02-18", "close": 31.96, "volume": 3154451.0}, {"date": "2025-02-19", "close": 32.17, "volume": 1551565.0}, {"date": "2025-02-20", "close": 31.92, "volume": 1699065.0}, {"date": "2025-02-21", "close": 31.26, "volume": 1530742.0}, {"date": "2025-02-24", "close": 29.75, "volume": 2595567.0}, {"date": "2025-02-25", "close": 29.42, "volume": 1400196.0}, {"date": "2025-02-26", "close": 30.63, "volume": 1152382.0}, {"date": "2025-02-27", "close": 29.66, "volume": 1097479.0}, {"date": "2025-02-28", "close": 30.71, "volume": 1876537.0}, {"date": "2025-03-03", "close": 29.2, "volume": 1183051.0}, {"date": "2025-03-04", "close": 29.4, "volume": 981324.0}, {"date": "2025-03-05", "close": 30.99, "volume": 1695895.0}, {"date": "2025-03-06", "close": 30.59, "volume": 1385338.0}, {"date": "2025-03-07", "close": 30.11, "volume": 753807.0}, {"date": "2025-03-10", "close": 28.79, "volume": 1162439.0}, {"date": "2025-03-11", "close": 30.36, "volume": 1505168.0}, {"date": "2025-03-12", "close": 30.3, "volume": 973901.0}, {"date": "2025-03-13", "close": 29.62, "volume": 971500.0}, {"date": "2025-03-14", "close": 31.25, "volume": 967594.0}, {"date": "2025-03-17", "close": 31.29, "volume": 1362559.0}, {"date": "2025-03-18", "close": 30.92, "volume": 954655.0}, {"date": "2025-03-19", "close": 30.91, "volume": 534139.0}, {"date": "2025-03-20", "close": 30.21, "volume": 733483.0}, {"date": "2025-03-21", "close": 30.27, "volume": 846264.0}, {"date": "2025-03-24", "close": 30.24, "volume": 1100843.0}, {"date": "2025-03-25", "close": 28.96, "volume": 1999348.0}, {"date": "2025-03-26", "close": 28.57, "volume": 1201607.0}, {"date": "2025-03-27", "close": 29.11, "volume": 1012580.0}, {"date": "2025-03-28", "close": 28.45, "volume": 1098067.0}, {"date": "2025-03-31", "close": 28.35, "volume": 1067714.0}, {"date": "2025-04-01", "close": 28.61, "volume": 615248.0}, {"date": "2025-04-02", "close": 29.41, "volume": 677242.0}, {"date": "2025-04-03", "close": 28.54, "volume": 788646.0}, {"date": "2025-04-04", "close": 26.15, "volume": 1477260.0}, {"date": "2025-04-07", "close": 25.68, "volume": 1577256.0}, {"date": "2025-04-08", "close": 24.02, "volume": 1836820.0}, {"date": "2025-04-09", "close": 23.0, "volume": 4448624.0}, {"date": "2025-04-10", "close": 23.07, "volume": 2635792.0}, {"date": "2025-04-11", "close": 22.21, "volume": 4603435.0}, {"date": "2025-04-14", "close": 23.84, "volume": 2992745.0}, {"date": "2025-04-15", "close": 23.4, "volume": 2248870.0}, {"date": "2025-04-16", "close": 23.93, "volume": 2719013.0}, {"date": "2025-04-17", "close": 23.94, "volume": 2862308.0}, {"date": "2025-04-21", "close": 23.27, "volume": 1421300.0}, {"date": "2025-04-22", "close": 23.82, "volume": 1014438.0}, {"date": "2025-04-23", "close": 24.34, "volume": 1010369.0}, {"date": "2025-04-24", "close": 23.77, "volume": 809412.0}, {"date": "2025-04-25", "close": 23.92, "volume": 536559.0}, {"date": "2025-04-28", "close": 23.63, "volume": 1336895.0}, {"date": "2025-04-29", "close": 24.18, "volume": 1773739.0}, {"date": "2025-04-30", "close": 24.44, "volume": 859558.0}, {"date": "2025-05-01", "close": 24.7, "volume": 708904.0}, {"date": "2025-05-02", "close": 24.56, "volume": 1028569.0}, {"date": "2025-05-05", "close": 25.07, "volume": 1474103.0}, {"date": "2025-05-06", "close": 25.57, "volume": 1222740.0}, {"date": "2025-05-07", "close": 26.59, "volume": 1540859.0}, {"date": "2025-05-08", "close": 28.41, "volume": 1856142.0}, {"date": "2025-05-09", "close": 28.46, "volume": 1492340.0}, {"date": "2025-05-12", "close": 29.67, "volume": 1127971.0}, {"date": "2025-05-13", "close": 29.62, "volume": 510493.0}, {"date": "2025-05-14", "close": 29.2, "volume": 1303331.0}, {"date": "2025-05-15", "close": 29.83, "volume": 1151834.0}, {"date": "2025-05-16", "close": 29.63, "volume": 1163606.0}, {"date": "2025-05-19", "close": 30.64, "volume": 1351258.0}, {"date": "2025-05-20", "close": 30.82, "volume": 908350.0}, {"date": "2025-05-21", "close": 30.18, "volume": 1412208.0}, {"date": "2025-05-22", "close": 32.86, "volume": 4328464.0}, {"date": "2025-05-23", "close": 32.47, "volume": 1573319.0}, {"date": "2025-05-27", "close": 31.02, "volume": 1510008.0}, {"date": "2025-05-28", "close": 31.4, "volume": 2792620.0}, {"date": "2025-05-29", "close": 31.89, "volume": 1407174.0}, {"date": "2025-05-30", "close": 31.31, "volume": 2319338.0}, {"date": "2025-06-02", "close": 30.83, "volume": 803410.0}, {"date": "2025-06-03", "close": 30.9, "volume": 1283051.0}, {"date": "2025-06-04", "close": 31.43, "volume": 1448426.0}, {"date": "2025-06-05", "close": 31.26, "volume": 705968.0}, {"date": "2025-06-06", "close": 31.03, "volume": 943572.0}, {"date": "2025-06-09", "close": 31.46, "volume": 1412068.0}, {"date": "2025-06-10", "close": 30.78, "volume": 670443.0}, {"date": "2025-06-11", "close": 30.96, "volume": 913976.0}, {"date": "2025-06-12", "close": 32.45, "volume": 2450033.0}, {"date": "2025-06-13", "close": 32.3, "volume": 1150281.0}, {"date": "2025-06-16", "close": 31.64, "volume": 942393.0}, {"date": "2025-06-17", "close": 30.95, "volume": 1088077.0}, {"date": "2025-06-18", "close": 30.75, "volume": 831844.0}, {"date": "2025-06-20", "close": 30.67, "volume": 2563032.0}, {"date": "2025-06-23", "close": 31.11, "volume": 690912.0}, {"date": "2025-06-24", "close": 32.4, "volume": 1849551.0}, {"date": "2025-06-25", "close": 32.08, "volume": 979647.0}, {"date": "2025-06-26", "close": 32.43, "volume": 949105.0}, {"date": "2025-06-27", "close": 32.75, "volume": 664094.0}, {"date": "2025-06-30", "close": 32.51, "volume": 1446457.0}, {"date": "2025-07-01", "close": 32.71, "volume": 688204.0}, {"date": "2025-07-02", "close": 33.0, "volume": 2499407.0}, {"date": "2025-07-03", "close": 33.79, "volume": 1276752.0}, {"date": "2025-07-07", "close": 35.54, "volume": 3180962.0}, {"date": "2025-07-08", "close": 35.25, "volume": 2934439.0}, {"date": "2025-07-09", "close": 36.21, "volume": 1131476.0}, {"date": "2025-07-10", "close": 36.03, "volume": 2901855.0}, {"date": "2025-07-11", "close": 35.46, "volume": 1533763.0}, {"date": "2025-07-14", "close": 35.51, "volume": 1123039.0}, {"date": "2025-07-15", "close": 35.93, "volume": 792867.0}, {"date": "2025-07-16", "close": 35.53, "volume": 1302151.0}, {"date": "2025-07-17", "close": 36.09, "volume": 1615017.0}, {"date": "2025-07-18", "close": 35.93, "volume": 531049.0}, {"date": "2025-07-21", "close": 36.5, "volume": 1619033.0}, {"date": "2025-07-22", "close": 36.26, "volume": 998843.0}, {"date": "2025-07-23", "close": 36.26, "volume": 1050759.0}, {"date": "2025-07-24", "close": 35.68, "volume": 1239041.0}, {"date": "2025-07-25", "close": 35.69, "volume": 1086634.0}, {"date": "2025-07-28", "close": 35.5, "volume": 908986.0}, {"date": "2025-07-29", "close": 34.88, "volume": 544564.0}, {"date": "2025-07-30", "close": 34.43, "volume": 921718.0}, {"date": "2025-07-31", "close": 33.82, "volume": 1608304.0}, {"date": "2025-08-01", "close": 33.46, "volume": 1142982.0}, {"date": "2025-08-04", "close": 34.63, "volume": 988376.0}, {"date": "2025-08-05", "close": 33.18, "volume": 1509386.0}, {"date": "2025-08-06", "close": 33.72, "volume": 1469770.0}, {"date": "2025-08-07", "close": 34.94, "volume": 1264637.0}, {"date": "2025-08-08", "close": 35.37, "volume": 821080.0}, {"date": "2025-08-11", "close": 34.96, "volume": 591186.0}, {"date": "2025-08-12", "close": 35.38, "volume": 804843.0}, {"date": "2025-08-13", "close": 35.28, "volume": 1074371.0}, {"date": "2025-08-14", "close": 34.48, "volume": 651689.0}, {"date": "2025-08-15", "close": 34.88, "volume": 516100.0}, {"date": "2025-08-18", "close": 34.87, "volume": 641393.0}, {"date": "2025-08-19", "close": 34.56, "volume": 775849.0}, {"date": "2025-08-20", "close": 33.96, "volume": 1098306.0}, {"date": "2025-08-21", "close": 34.49, "volume": 1821419.0}, {"date": "2025-08-22", "close": 35.73, "volume": 1302558.0}, {"date": "2025-08-25", "close": 35.1, "volume": 1679906.0}, {"date": "2025-08-26", "close": 37.15, "volume": 3414999.0}, {"date": "2025-08-27", "close": 37.28, "volume": 1486696.0}, {"date": "2025-08-28", "close": 39.0, "volume": 3055239.0}, {"date": "2025-08-29", "close": 38.92, "volume": 2174316.0}, {"date": "2025-09-02", "close": 38.63, "volume": 1353563.0}, {"date": "2025-09-03", "close": 39.04, "volume": 1184307.0}, {"date": "2025-09-04", "close": 38.9, "volume": 1161387.0}, {"date": "2025-09-05", "close": 39.04, "volume": 1579973.0}, {"date": "2025-09-08", "close": 40.03, "volume": 1724205.0}, {"date": "2025-09-09", "close": 39.98, "volume": 1671884.0}, {"date": "2025-09-10", "close": 39.19, "volume": 1047497.0}, {"date": "2025-09-11", "close": 39.99, "volume": 1128724.0}, {"date": "2025-09-12", "close": 39.67, "volume": 686264.0}, {"date": "2025-09-15", "close": 39.75, "volume": 703728.0}, {"date": "2025-09-16", "close": 39.5, "volume": 684997.0}, {"date": "2025-09-17", "close": 39.83, "volume": 1574668.0}, {"date": "2025-09-18", "close": 39.47, "volume": 838669.0}, {"date": "2025-09-19", "close": 40.08, "volume": 1086971.0}, {"date": "2025-09-22", "close": 39.68, "volume": 735318.0}, {"date": "2025-09-23", "close": 37.74, "volume": 1415833.0}, {"date": "2025-09-24", "close": 39.45, "volume": 1445119.0}, {"date": "2025-09-25", "close": 38.2, "volume": 1067206.0}, {"date": "2025-09-26", "close": 37.76, "volume": 802689.0}, {"date": "2025-09-29", "close": 37.74, "volume": 1172117.0}, {"date": "2025-09-30", "close": 37.59, "volume": 992542.0}, {"date": "2025-10-01", "close": 36.46, "volume": 1257827.0}, {"date": "2025-10-02", "close": 36.63, "volume": 1063192.0}, {"date": "2025-10-03", "close": 36.04, "volume": 883084.0}, {"date": "2025-10-06", "close": 36.18, "volume": 1019073.0}, {"date": "2025-10-07", "close": 35.59, "volume": 1001132.0}, {"date": "2025-10-08", "close": 35.49, "volume": 1495851.0}, {"date": "2025-10-09", "close": 35.75, "volume": 1202254.0}, {"date": "2025-10-10", "close": 34.87, "volume": 1807136.0}, {"date": "2025-10-13", "close": 35.34, "volume": 995977.0}, {"date": "2025-10-14", "close": 35.39, "volume": 680840.0}, {"date": "2025-10-15", "close": 36.56, "volume": 1735490.0}, {"date": "2025-10-16", "close": 37.27, "volume": 1109647.0}, {"date": "2025-10-17", "close": 37.31, "volume": 1271319.0}, {"date": "2025-10-20", "close": 37.81, "volume": 1123953.0}, {"date": "2025-10-21", "close": 38.2, "volume": 931136.0}, {"date": "2025-10-22", "close": 38.6, "volume": 807272.0}, {"date": "2025-10-23", "close": 39.36, "volume": 2695247.0}, {"date": "2025-10-24", "close": 39.8, "volume": 1744756.0}, {"date": "2025-10-27", "close": 38.96, "volume": 1301793.0}, {"date": "2025-10-28", "close": 37.79, "volume": 1268285.0}, {"date": "2025-10-29", "close": 37.38, "volume": 2689519.0}, {"date": "2025-10-30", "close": 38.06, "volume": 804210.0}, {"date": "2025-10-31", "close": 38.96, "volume": 1010399.0}, {"date": "2025-11-03", "close": 41.23, "volume": 2129406.0}, {"date": "2025-11-04", "close": 39.66, "volume": 1832831.0}, {"date": "2025-11-05", "close": 40.3, "volume": 731947.0}, {"date": "2025-11-06", "close": 38.89, "volume": 1420750.0}, {"date": "2025-11-07", "close": 39.25, "volume": 944614.0}, {"date": "2025-11-10", "close": 40.91, "volume": 1460227.0}, {"date": "2025-11-11", "close": 40.39, "volume": 708986.0}, {"date": "2025-11-12", "close": 40.485, "volume": 1152342.0}, {"date": "2025-11-13", "close": 40.31, "volume": 978469.0}, {"date": "2025-11-14", "close": 39.25, "volume": 1119204.0}, {"date": "2025-11-17", "close": 39.08, "volume": 684322.0}, {"date": "2025-11-18", "close": 37.9, "volume": 1397693.0}, {"date": "2025-11-19", "close": 37.28, "volume": 897554.0}, {"date": "2025-11-20", "close": 35.37, "volume": 1300679.0}, {"date": "2025-11-21", "close": 37.09, "volume": 1891815.0}, {"date": "2025-11-24", "close": 37.83, "volume": 1768348.0}, {"date": "2025-11-25", "close": 37.16, "volume": 1719489.0}, {"date": "2025-11-26", "close": 37.76, "volume": 1118723.0}, {"date": "2025-11-28", "close": 38.37, "volume": 907786.0}, {"date": "2025-12-01", "close": 40.43, "volume": 1937163.0}, {"date": "2025-12-02", "close": 42.69, "volume": 3256496.0}, {"date": "2025-12-03", "close": 42.9, "volume": 2754528.0}, {"date": "2025-12-04", "close": 42.73, "volume": 1633746.0}, {"date": "2025-12-05", "close": 42.89, "volume": 1118574.0}, {"date": "2025-12-08", "close": 41.91, "volume": 1468755.0}, {"date": "2025-12-09", "close": 41.38, "volume": 1404459.0}, {"date": "2025-12-10", "close": 41.26, "volume": 1056103.0}, {"date": "2025-12-11", "close": 41.7, "volume": 1004036.0}, {"date": "2025-12-12", "close": 42.76, "volume": 1380960.0}, {"date": "2025-12-15", "close": 42.44, "volume": 645894.0}, {"date": "2025-12-16", "close": 41.02, "volume": 1506040.0}, {"date": "2025-12-17", "close": 40.54, "volume": 914850.0}, {"date": "2025-12-18", "close": 40.74, "volume": 558820.0}, {"date": "2025-12-19", "close": 41.8, "volume": 1316774.0}, {"date": "2025-12-22", "close": 42.54, "volume": 727212.0}, {"date": "2025-12-23", "close": 42.67, "volume": 719240.0}, {"date": "2025-12-24", "close": 42.22, "volume": 440218.0}, {"date": "2025-12-26", "close": 41.74, "volume": 771230.0}, {"date": "2025-12-29", "close": 40.06, "volume": 1157429.0}, {"date": "2025-12-30", "close": 39.53, "volume": 754269.0}, {"date": "2025-12-31", "close": 39.4, "volume": 1130702.0}, {"date": "2026-01-02", "close": 39.87, "volume": 690897.0}, {"date": "2026-01-05", "close": 40.125, "volume": 581939.0}, {"date": "2026-01-06", "close": 42.38, "volume": 1475962.0}, {"date": "2026-01-07", "close": 41.1, "volume": 1481556.0}, {"date": "2026-01-08", "close": 41.96, "volume": 742902.0}, {"date": "2026-01-09", "close": 39.64, "volume": 1737786.0}, {"date": "2026-01-12", "close": 40.0, "volume": 686163.0}, {"date": "2026-01-13", "close": 38.58, "volume": 1064483.0}, {"date": "2026-01-14", "close": 37.59, "volume": 1144686.0}, {"date": "2026-01-15", "close": 36.95, "volume": 964397.0}, {"date": "2026-01-16", "close": 36.89, "volume": 667664.0}, {"date": "2026-01-20", "close": 36.21, "volume": 1727114.0}, {"date": "2026-01-21", "close": 37.77, "volume": 1939195.0}, {"date": "2026-01-22", "close": 37.8, "volume": 1118849.0}, {"date": "2026-01-23", "close": 37.48, "volume": 841866.0}, {"date": "2026-01-26", "close": 38.23, "volume": 1239152.0}, {"date": "2026-01-27", "close": 37.18, "volume": 1514831.0}, {"date": "2026-01-28", "close": 35.7, "volume": 1678610.0}, {"date": "2026-01-29", "close": 36.94, "volume": 1287440.0}, {"date": "2026-01-30", "close": 35.74, "volume": 897446.0}, {"date": "2026-02-02", "close": 36.45, "volume": 907402.0}, {"date": "2026-02-03", "close": 36.08, "volume": 627469.0}, {"date": "2026-02-04", "close": 34.88, "volume": 995823.0}, {"date": "2026-02-05", "close": 36.67, "volume": 1349975.0}, {"date": "2026-02-06", "close": 37.22, "volume": 1030273.0}, {"date": "2026-02-09", "close": 39.34, "volume": 2128516.0}, {"date": "2026-02-10", "close": 39.84, "volume": 2079104.0}, {"date": "2026-02-11", "close": 39.23, "volume": 1965618.0}, {"date": "2026-02-12", "close": 39.69, "volume": 1061602.0}, {"date": "2026-02-13", "close": 39.17, "volume": 863938.0}, {"date": "2026-02-17", "close": 39.41, "volume": 578860.0}, {"date": "2026-02-18", "close": 38.62, "volume": 604683.0}, {"date": "2026-02-19", "close": 38.6, "volume": 806919.0}, {"date": "2026-02-20", "close": 38.96, "volume": 334253.0}, {"date": "2026-02-23", "close": 39.25, "volume": 1648621.0}, {"date": "2026-02-24", "close": 39.9, "volume": 1145844.0}, {"date": "2026-02-25", "close": 40.93, "volume": 929804.0}, {"date": "2026-02-26", "close": 40.47, "volume": 786140.0}, {"date": "2026-02-27", "close": 39.27, "volume": 709709.0}, {"date": "2026-03-02", "close": 38.76, "volume": 863710.0}, {"date": "2026-03-03", "close": 36.46, "volume": 1482953.0}, {"date": "2026-03-04", "close": 36.5, "volume": 990369.0}, {"date": "2026-03-05", "close": 37.26, "volume": 1364479.0}, {"date": "2026-03-06", "close": 36.46, "volume": 603400.0}, {"date": "2026-03-09", "close": 36.21, "volume": 1108260.0}, {"date": "2026-03-10", "close": 36.44, "volume": 1118461.0}, {"date": "2026-03-11", "close": 36.31, "volume": 799741.0}, {"date": "2026-03-12", "close": 34.64, "volume": 1243723.0}, {"date": "2026-03-13", "close": 35.24, "volume": 860500.0}, {"date": "2026-03-16", "close": 34.94, "volume": 1116869.0}, {"date": "2026-03-17", "close": 37.03, "volume": 2497886.0}, {"date": "2026-03-18", "close": 36.48, "volume": 2451622.0}, {"date": "2026-03-19", "close": 37.98, "volume": 2184311.0}, {"date": "2026-03-20", "close": 36.88, "volume": 1652608.0}, {"date": "2026-03-23", "close": 35.94, "volume": 1371972.0}, {"date": "2026-03-24", "close": 35.65, "volume": 1239127.0}, {"date": "2026-03-25", "close": 35.96, "volume": 1471337.0}, {"date": "2026-03-26", "close": 36.04, "volume": 1276212.0}, {"date": "2026-03-27", "close": 34.92, "volume": 980271.0}, {"date": "2026-03-30", "close": 35.14, "volume": 842887.0}, {"date": "2026-03-31", "close": 36.81, "volume": 956878.0}, {"date": "2026-04-01", "close": 36.94, "volume": 1031999.0}, {"date": "2026-04-02", "close": 36.48, "volume": 1006295.0}, {"date": "2026-04-06", "close": 35.93, "volume": 430376.0}, {"date": "2026-04-07", "close": 35.54, "volume": 454109.0}, {"date": "2026-04-08", "close": 37.54, "volume": 3158745.0}, {"date": "2026-04-09", "close": 36.57, "volume": 915306.0}, {"date": "2026-04-10", "close": 36.13, "volume": 773847.0}, {"date": "2026-04-13", "close": 36.99, "volume": 924853.0}, {"date": "2026-04-14", "close": 37.37, "volume": 839363.0}, {"date": "2026-04-15", "close": 37.01, "volume": 728433.0}, {"date": "2026-04-16", "close": 38.36, "volume": 2159003.0}, {"date": "2026-04-17", "close": 37.78, "volume": 1287503.0}, {"date": "2026-04-20", "close": 37.25, "volume": 1146281.0}, {"date": "2026-04-21", "close": 38.46, "volume": 1805384.0}, {"date": "2026-04-22", "close": 40.41, "volume": 2350969.0}, {"date": "2026-04-23", "close": 39.66, "volume": 1572520.0}, {"date": "2026-04-24", "close": 39.02, "volume": 923355.0}, {"date": "2026-04-27", "close": 36.88, "volume": 1730184.0}, {"date": "2026-04-28", "close": 37.34, "volume": 1202006.0}, {"date": "2026-04-29", "close": 37.86, "volume": 1338657.0}, {"date": "2026-04-30", "close": 38.24, "volume": 644817.0}, {"date": "2026-05-01", "close": 37.97, "volume": 348107.0}, {"date": "2026-05-04", "close": 37.4, "volume": 576637.0}, {"date": "2026-05-05", "close": 37.97, "volume": 879014.0}, {"date": "2026-05-06", "close": 38.86, "volume": 886855.0}, {"date": "2026-05-07", "close": 38.23, "volume": 1008684.0}, {"date": "2026-05-08", "close": 38.09, "volume": 1187753.0}, {"date": "2026-05-11", "close": 38.61, "volume": 911557.0}, {"date": "2026-05-12", "close": 38.36, "volume": 911906.0}, {"date": "2026-05-13", "close": 37.06, "volume": 1847168.0}, {"date": "2026-05-14", "close": 36.97, "volume": 1424361.0}, {"date": "2026-05-15", "close": 38.25, "volume": 1273494.0}, {"date": "2026-05-18", "close": 36.98, "volume": 1037851.0}, {"date": "2026-05-19", "close": 36.43, "volume": 875742.0}, {"date": "2026-05-20", "close": 37.15, "volume": 984102.0}, {"date": "2026-05-21", "close": 35.79, "volume": 932198.0}, {"date": "2026-05-22", "close": 33.84, "volume": 2317579.0}, {"date": "2026-05-26", "close": 32.91, "volume": 2556837.0}, {"date": "2026-05-27", "close": 33.85, "volume": 2082451.0}, {"date": "2026-05-28", "close": 34.13, "volume": 1313336.0}, {"date": "2026-05-29", "close": 34.34, "volume": 1684892.0}, {"date": "2026-06-01", "close": 35.03, "volume": 999216.0}, {"date": "2026-06-02", "close": 34.98, "volume": 1002996.0}, {"date": "2026-06-03", "close": 35.27, "volume": 852044.0}, {"date": "2026-06-04", "close": 34.03, "volume": 712690.0}, {"date": "2026-06-05", "close": 33.42, "volume": 940872.0}, {"date": "2026-06-08", "close": 33.12, "volume": 701774.0}, {"date": "2026-06-09", "close": 33.27, "volume": 688928.0}, {"date": "2026-06-10", "close": 33.51, "volume": 897835.0}, {"date": "2026-06-11", "close": 33.37, "volume": 1229917.0}, {"date": "2026-06-12", "close": 33.83, "volume": 523406.0}, {"date": "2026-06-15", "close": 33.17, "volume": 901792.0}, {"date": "2026-06-16", "close": 32.8, "volume": 945124.0}, {"date": "2026-06-17", "close": 33.47, "volume": 903869.0}, {"date": "2026-06-18", "close": 33.29, "volume": 994581.0}, {"date": "2026-06-22", "close": 31.81, "volume": 1417187.0}, {"date": "2026-06-23", "close": 32.79, "volume": 870071.0}, {"date": "2026-06-24", "close": 31.93, "volume": 586427.0}, {"date": "2026-06-25", "close": 31.52, "volume": 965625.0}, {"date": "2026-06-26", "close": 32.13, "volume": 661575.0}, {"date": "2026-06-29", "close": 32.32, "volume": 795831.0}, {"date": "2026-06-30", "close": 31.8, "volume": 919748.0}, {"date": "2026-07-01", "close": 32.87, "volume": 1252467.0}, {"date": "2026-07-02", "close": 32.22, "volume": 1570864.0}, {"date": "2026-07-06", "close": 32.41, "volume": 952121.0}, {"date": "2026-07-07", "close": 32.21, "volume": 483662.0}, {"date": "2026-07-08", "close": 31.84, "volume": 868194.0}, {"date": "2026-07-09", "close": 31.66, "volume": 698118.0}, {"date": "2026-07-10", "close": 32.21, "volume": 1142995.0}, {"date": "2026-07-13", "close": 31.41, "volume": 811171.0}, {"date": "2026-07-14", "close": 31.03, "volume": 866369.0}, {"date": "2026-07-15", "close": 32.46, "volume": 827982.0}, {"date": "2026-07-16", "close": 32.6, "volume": 629830.0}, {"date": "2026-07-17", "close": 32.23, "volume": 957292.0}, {"date": "2026-07-20", "close": 32.13, "volume": 1252069.0}, {"date": "2026-07-21", "close": 31.21, "volume": 845826.0}, {"date": "2026-07-22", "close": 31.46, "volume": 618589.0}, {"date": "2026-07-23", "close": 31.46, "volume": 447234.0}, {"date": "2026-07-24", "close": 31.95, "volume": 925129.0}, {"date": "2026-07-27", "close": 33.55, "volume": 609764.0}, {"date": "2026-07-28", "close": 35.07, "volume": 1442173.0}, {"date": "2026-07-29", "close": 35.33, "volume": 796400.0}, {"date": "2026-07-30", "close": 34.24, "volume": 965078.0}, {"date": "2026-07-31", "close": 34.33, "volume": 601475.0}, {"date": "2026-08-03", "close": 35.16, "volume": 823872.0}, {"date": "2026-08-04", "close": 34.61, "volume": 693091.0}, {"date": "2026-08-05", "close": 34.84, "volume": 522197.0}, {"date": "2026-08-06", "close": 35.44, "volume": 471736.0}, {"date": "2026-08-07", "close": 35.31, "volume": 509266.0}, {"date": "2026-08-10", "close": 35.62, "volume": 747625.0}, {"date": "2026-08-11", "close": 34.02, "volume": 1120965.0}, {"date": "2026-08-12", "close": 33.84, "volume": 665454.0}, {"date": "2026-08-13", "close": 33.07, "volume": 528561.0}, {"date": "2026-08-14", "close": 34.19, "volume": 847390.0}, {"date": "2026-08-17", "close": 35.29, "volume": 1666506.0}, {"date": "2026-08-18", "close": 35.1, "volume": 992576.0}, {"date": "2026-08-19", "close": 37.0, "volume": 1483335.0}, {"date": "2026-08-20", "close": 34.25, "volume": 2283610.0}, {"date": "2026-08-21", "close": 34.75, "volume": 1676086.0}, {"date": "2026-08-24", "close": 34.75, "volume": 901752.0}, {"date": "2026-08-25", "close": 35.65, "volume": 1451794.0}, {"date": "2026-08-26", "close": 35.27, "volume": 764645.0}, {"date": "2026-08-27", "close": 34.69, "volume": 1478219.0}, {"date": "2026-08-28", "close": 35.5, "volume": 1062423.0}, {"date": "2026-08-31", "close": 34.98, "volume": 1830311.0}, {"date": "2026-09-01", "close": 34.49, "volume": 732682.0}, {"date": "2026-09-02", "close": 35.05, "volume": 515258.0}, {"date": "2026-09-03", "close": 34.62, "volume": 754544.0}, {"date": "2026-09-04", "close": 34.36, "volume": 292606.0}, {"date": "2026-09-08", "close": 33.28, "volume": 939073.0}, {"date": "2026-09-09", "close": 33.13, "volume": 715987.0}, {"date": "2026-09-10", "close": 32.85, "volume": 948015.0}, {"date": "2026-09-11", "close": 32.41, "volume": 524390.0}, {"date": "2026-09-14", "close": 32.46, "volume": 942963.0}, {"date": "2026-09-15", "close": 31.3, "volume": 1241158.0}, {"date": "2026-09-16", "close": 32.07, "volume": 1165462.0}, {"date": "2026-09-17", "close": 32.02, "volume": 593907.0}, {"date": "2026-09-18", "close": 32.15, "volume": 721743.0}, {"date": "2026-09-21", "close": 33.07, "volume": 974609.0}, {"date": "2026-09-22", "close": 33.21, "volume": 836434.0}, {"date": "2026-09-23", "close": 32.27, "volume": 835874.0}, {"date": "2026-09-24", "close": 32.35, "volume": 518412.0}, {"date": "2026-09-25", "close": 32.23, "volume": 480295.0}, {"date": "2026-09-28", "close": 32.77, "volume": 791686.0}, {"date": "2026-09-29", "close": 32.85, "volume": 1463747.0}, {"date": "2026-09-30", "close": 32.62, "volume": 1472568.0}, {"date": "2026-10-01", "close": 32.29, "volume": 1270386.0}, {"date": "2026-10-02", "close": 32.26, "volume": 831547.0}, {"date": "2026-10-05", "close": 32.13, "volume": 760708.0}, {"date": "2026-10-06", "close": 32.21, "volume": 738874.0}, {"date": "2026-10-07", "close": 31.92, "volume": 807609.0}, {"date": "2026-10-08", "close": 31.61, "volume": 892882.0}, {"date": "2026-10-09", "close": 33.07, "volume": 777847.0}, {"date": "2026-10-12", "close": 32.84, "volume": 848395.0}, {"date": "2026-10-13", "close": 32.74, "volume": 596361.0}, {"date": "2026-10-14", "close": 32.62, "volume": 675798.0}, {"date": "2026-10-15", "close": 33.51, "volume": 1027202.0}, {"date": "2026-10-16", "close": 33.43, "volume": 624081.0}, {"date": "2026-10-19", "close": 33.04, "volume": 430736.0}, {"date": "2026-10-20", "close": 33.35, "volume": 620905.0}, {"date": "2026-10-21", "close": 33.16, "volume": 458162.0}, {"date": "2026-10-22", "close": 32.58, "volume": 1224815.0}, {"date": "2026-10-23", "close": 31.51, "volume": 835036.0}, {"date": "2026-10-26", "close": 32.65, "volume": 708140.0}, {"date": "2026-10-27", "close": 32.75, "volume": 755374.0}, {"date": "2026-10-28", "close": 30.29, "volume": 1569613.0}, {"date": "2026-10-29", "close": 32.66, "volume": 1005046.0}, {"date": "2026-10-30", "close": 32.52, "volume": 775472.0}], "refreshing": true}