{"ticker": "ZBIO", "overview": {"cik": "1953926", "ticker": "ZBIO", "name": "Zenas BioPharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104728", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001953107-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001968582-26-000858", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000694", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095437", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274473", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075257", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075256", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075255", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075254", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075253", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075252", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075251", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075250", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075249", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059735", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059700", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-05", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-055643", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-051889", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039279", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039240", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038546", "price_sensitive": false}]}, "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": "ZBIO", "has_prices": true, "as_of": "2026-07-24", "last": 30.39, "prev_close": 30.99, "change": -0.5999999999999979, "change_pct": -0.019361084220716293, "session_volume": 558975.0, "vwap_5": 31.469998731012232, "vwap_20": 28.217640101113254, "vwap_60": 23.53275927728705, "vwap_250": 23.437703102305953, "high_52w": 43.17, "low_52w": 15.2, "avg_volume_20": 1112910.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003867", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003867-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001104659-26-104728", "src": "INSIDERS", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Christy J. Oliger", "who_key": "Oliger Christy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ZBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953926/000110465926104728/0001104659-26-104728-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "13DG-0000902219-26-000315", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 10.1% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000315-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91609}, {"id": "13DG-0001213900-26-097825", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "InnoCare Pharma Inc.", "who_key": "InnoCare Pharma 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": "Pharmaceutical Preparations", "country": "United States", "headline": "InnoCare Pharma Inc. moves to a 10.4% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2089568/0001213900-26-097825-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-26", "mins": 98809}, {"id": "13DG-0001953107-26-000015", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Enavate Sciences GP, LLC", "who_key": "Enavate Sciences GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enavate Sciences GP, LLC moves to a 4.9% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1953107/0001953107-26-000015-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001072613-26-000694", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Sr ONE Capital Management, LLC", "who_key": "SR ONE CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SR ONE CAPITAL MANAGEMENT, LLC moves to a 7.7% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853723/0001072613-26-000694-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "13DG-0001104659-26-055643", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Leon O. Moulder Jr", "who_key": "MOULDER LEON O JR", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MOULDER LEON O JR takes a 5.09% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1228865/0001104659-26-055643-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "13DG-0001104659-26-039279", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Leon O. Moulder Jr", "who_key": "MOULDER LEON O JR", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MOULDER LEON O JR adjusts its stake in ZBIO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228865/0001104659-26-039279-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003867", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003867-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0000902219-26-000315", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 10.1% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000315-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91609}, {"id": "13DG-0001213900-26-097825", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "InnoCare Pharma Inc.", "who_key": "InnoCare Pharma 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": "Pharmaceutical Preparations", "country": "United States", "headline": "InnoCare Pharma Inc. moves to a 10.4% passive stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2089568/0001213900-26-097825-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-26", "mins": 98809}, {"id": "13DG-0001953107-26-000015", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Enavate Sciences GP, LLC", "who_key": "Enavate Sciences GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enavate Sciences GP, LLC moves to a 4.9% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1953107/0001953107-26-000015-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001072613-26-000694", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Sr ONE Capital Management, LLC", "who_key": "SR ONE CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SR ONE CAPITAL MANAGEMENT, LLC moves to a 7.7% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853723/0001072613-26-000694-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "13DG-0001104659-26-055643", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Leon O. Moulder Jr", "who_key": "MOULDER LEON O JR", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MOULDER LEON O JR takes a 5.09% activist stake in ZBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1228865/0001104659-26-055643-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "13DG-0001104659-26-039279", "src": "13DG", "ticker": "ZBIO", "cik": "1953926", "company": "Zenas BioPharma, Inc.", "company_raw": "Zenas BioPharma, Inc.", "who": "Leon O. Moulder Jr", "who_key": "MOULDER LEON O JR", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MOULDER LEON O JR adjusts its stake in ZBIO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228865/0001104659-26-039279-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}], "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": "Zenas BioPharma, Inc. - Common Stock", "new_value": "Zenas BioPharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953926", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953926", "applied": 1, "detected_at": "2026-10-28T17:08:11.631355"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104728", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001953107-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001968582-26-000858", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000694", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095437", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274473", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075257", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075256", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075255", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075254", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075253", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075252", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075251", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075250", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075249", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059735", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059700", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-05", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-055643", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-051889", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039279", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039240", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038546", "price_sensitive": false}], "performance": {"ticker": "ZBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-13", "close": 18.15, "volume": 1924933.0}, {"date": "2024-09-16", "close": 17.97, "volume": 259625.0}, {"date": "2024-09-17", "close": 17.63, "volume": 231020.0}, {"date": "2024-09-18", "close": 17.9, "volume": 70142.0}, {"date": "2024-09-19", "close": 17.52, "volume": 51407.0}, {"date": "2024-09-20", "close": 19.0, "volume": 135279.0}, {"date": "2024-09-23", "close": 18.59, "volume": 146016.0}, {"date": "2024-09-24", "close": 19.23, "volume": 70868.0}, {"date": "2024-09-25", "close": 18.42, "volume": 125909.0}, {"date": "2024-09-26", "close": 17.29, "volume": 164858.0}, {"date": "2024-09-27", "close": 17.14, "volume": 95811.0}, {"date": "2024-09-30", "close": 16.92, "volume": 136319.0}, {"date": "2024-10-01", "close": 17.04, "volume": 140751.0}, {"date": "2024-10-02", "close": 18.53, "volume": 246787.0}, {"date": "2024-10-03", "close": 18.71, "volume": 115195.0}, {"date": "2024-10-04", "close": 18.81, "volume": 102347.0}, {"date": "2024-10-07", "close": 18.7, "volume": 96587.0}, {"date": "2024-10-08", "close": 17.69, "volume": 290635.0}, {"date": "2024-10-09", "close": 17.1, "volume": 188632.0}, {"date": "2024-10-10", "close": 17.05, "volume": 122249.0}, {"date": "2024-10-11", "close": 17.43, "volume": 216299.0}, {"date": "2024-10-14", "close": 18.76, "volume": 92494.0}, {"date": "2024-10-15", "close": 19.74, "volume": 103518.0}, {"date": "2024-10-16", "close": 19.49, "volume": 166769.0}, {"date": "2024-10-17", "close": 21.46, "volume": 101743.0}, {"date": "2024-10-18", "close": 21.34, "volume": 159643.0}, {"date": "2024-10-21", "close": 23.23, "volume": 181174.0}, {"date": "2024-10-22", "close": 25.68, "volume": 265220.0}, {"date": "2024-10-23", "close": 24.79, "volume": 225879.0}, {"date": "2024-10-24", "close": 23.39, "volume": 53023.0}, {"date": "2024-10-25", "close": 20.4, "volume": 242781.0}, {"date": "2024-10-28", "close": 21.19, "volume": 159199.0}, {"date": "2024-10-29", "close": 20.59, "volume": 118250.0}, {"date": "2024-10-30", "close": 21.0, "volume": 159454.0}, {"date": "2024-10-31", "close": 21.235, "volume": 110003.0}, {"date": "2024-11-01", "close": 20.47, "volume": 74752.0}, {"date": "2024-11-04", "close": 19.95, "volume": 57340.0}, {"date": "2024-11-05", "close": 20.91, "volume": 93173.0}, {"date": "2024-11-06", "close": 20.82, "volume": 142780.0}, {"date": "2024-11-07", "close": 20.92, "volume": 97721.0}, {"date": "2024-11-08", "close": 21.0, "volume": 62139.0}, {"date": "2024-11-11", "close": 21.27, "volume": 94885.0}, {"date": "2024-11-12", "close": 20.61, "volume": 77880.0}, {"date": "2024-11-13", "close": 19.1, "volume": 77649.0}, {"date": "2024-11-14", "close": 18.73, "volume": 46650.0}, {"date": "2024-11-15", "close": 17.11, "volume": 138356.0}, {"date": "2024-11-18", "close": 15.09, "volume": 299217.0}, {"date": "2024-11-19", "close": 14.5, "volume": 324672.0}, {"date": "2024-11-20", "close": 12.45, "volume": 418917.0}, {"date": "2024-11-21", "close": 10.44, "volume": 273555.0}, {"date": "2024-11-22", "close": 12.0, "volume": 785065.0}, {"date": "2024-11-25", "close": 11.29, "volume": 271681.0}, {"date": "2024-11-26", "close": 11.43, "volume": 406879.0}, {"date": "2024-11-27", "close": 11.75, "volume": 784645.0}, {"date": "2024-11-29", "close": 11.51, "volume": 130952.0}, {"date": "2024-12-02", "close": 11.2, "volume": 285565.0}, {"date": "2024-12-03", "close": 10.73, "volume": 286242.0}, {"date": "2024-12-04", "close": 9.84, "volume": 383820.0}, {"date": "2024-12-05", "close": 10.5, "volume": 428238.0}, {"date": "2024-12-06", "close": 10.85, "volume": 461956.0}, {"date": "2024-12-09", "close": 10.02, "volume": 373636.0}, {"date": "2024-12-10", "close": 9.5, "volume": 582764.0}, {"date": "2024-12-11", "close": 9.16, "volume": 302561.0}, {"date": "2024-12-12", "close": 9.25, "volume": 345416.0}, {"date": "2024-12-13", "close": 8.92, "volume": 265223.0}, {"date": "2024-12-16", "close": 8.77, "volume": 399315.0}, {"date": "2024-12-17", "close": 9.48, "volume": 712931.0}, {"date": "2024-12-18", "close": 9.21, "volume": 395702.0}, {"date": "2024-12-19", "close": 9.76, "volume": 437195.0}, {"date": "2024-12-20", "close": 10.01, "volume": 3634457.0}, {"date": "2024-12-23", "close": 9.57, "volume": 340437.0}, {"date": "2024-12-24", "close": 9.75, "volume": 157037.0}, {"date": "2024-12-26", "close": 10.05, "volume": 178231.0}, {"date": "2024-12-27", "close": 9.84, "volume": 119132.0}, {"date": "2024-12-30", "close": 8.99, "volume": 193305.0}, {"date": "2024-12-31", "close": 8.19, "volume": 391208.0}, {"date": "2025-01-02", "close": 9.01, "volume": 175740.0}, {"date": "2025-01-03", "close": 9.83, "volume": 195228.0}, {"date": "2025-01-06", "close": 10.13, "volume": 280686.0}, {"date": "2025-01-07", "close": 9.77, "volume": 231853.0}, {"date": "2025-01-08", "close": 9.28, "volume": 204778.0}, {"date": "2025-01-10", "close": 8.12, "volume": 216775.0}, {"date": "2025-01-13", "close": 8.12, "volume": 172439.0}, {"date": "2025-01-14", "close": 8.02, "volume": 190708.0}, {"date": "2025-01-15", "close": 8.11, "volume": 65635.0}, {"date": "2025-01-16", "close": 7.78, "volume": 109985.0}, {"date": "2025-01-17", "close": 7.85, "volume": 112524.0}, {"date": "2025-01-21", "close": 8.4, "volume": 228947.0}, {"date": "2025-01-22", "close": 8.33, "volume": 214808.0}, {"date": "2025-01-23", "close": 8.38, "volume": 166272.0}, {"date": "2025-01-24", "close": 7.73, "volume": 185488.0}, {"date": "2025-01-27", "close": 6.705, "volume": 197675.0}, {"date": "2025-01-28", "close": 6.43, "volume": 355383.0}, {"date": "2025-01-29", "close": 7.29, "volume": 292746.0}, {"date": "2025-01-30", "close": 7.62, "volume": 543840.0}, {"date": "2025-01-31", "close": 8.02, "volume": 192648.0}, {"date": "2025-02-03", "close": 7.41, "volume": 218250.0}, {"date": "2025-02-04", "close": 7.66, "volume": 247079.0}, {"date": "2025-02-05", "close": 7.92, "volume": 209637.0}, {"date": "2025-02-06", "close": 7.85, "volume": 131371.0}, {"date": "2025-02-07", "close": 7.71, "volume": 209196.0}, {"date": "2025-02-10", "close": 7.57, "volume": 138493.0}, {"date": "2025-02-11", "close": 7.27, "volume": 159400.0}, {"date": "2025-02-12", "close": 7.21, "volume": 138379.0}, {"date": "2025-02-13", "close": 7.14, "volume": 96067.0}, {"date": "2025-02-14", "close": 6.97, "volume": 114886.0}, {"date": "2025-02-18", "close": 6.65, "volume": 164876.0}, {"date": "2025-02-19", "close": 6.43, "volume": 171225.0}, {"date": "2025-02-20", "close": 7.81, "volume": 201551.0}, {"date": "2025-02-21", "close": 7.83, "volume": 172550.0}, {"date": "2025-02-24", "close": 7.005, "volume": 85522.0}, {"date": "2025-02-25", "close": 7.015, "volume": 84368.0}, {"date": "2025-02-26", "close": 6.75, "volume": 91301.0}, {"date": "2025-02-27", "close": 6.61, "volume": 77511.0}, {"date": "2025-02-28", "close": 7.01, "volume": 67322.0}, {"date": "2025-03-03", "close": 6.64, "volume": 134676.0}, {"date": "2025-03-04", "close": 6.93, "volume": 113324.0}, {"date": "2025-03-05", "close": 6.96, "volume": 92847.0}, {"date": "2025-03-06", "close": 7.27, "volume": 116932.0}, {"date": "2025-03-07", "close": 7.45, "volume": 118465.0}, {"date": "2025-03-10", "close": 7.06, "volume": 228111.0}, {"date": "2025-03-11", "close": 7.25, "volume": 120463.0}, {"date": "2025-03-12", "close": 8.21, "volume": 250007.0}, {"date": "2025-03-13", "close": 8.73, "volume": 156205.0}, {"date": "2025-03-14", "close": 8.25, "volume": 176216.0}, {"date": "2025-03-17", "close": 8.43, "volume": 133531.0}, {"date": "2025-03-18", "close": 7.9, "volume": 148393.0}, {"date": "2025-03-19", "close": 8.25, "volume": 96568.0}, {"date": "2025-03-20", "close": 8.52, "volume": 194975.0}, {"date": "2025-03-21", "close": 8.33, "volume": 170419.0}, {"date": "2025-03-24", "close": 9.31, "volume": 135716.0}, {"date": "2025-03-25", "close": 9.11, "volume": 924055.0}, {"date": "2025-03-26", "close": 8.06, "volume": 257546.0}, {"date": "2025-03-27", "close": 8.03, "volume": 174517.0}, {"date": "2025-03-28", "close": 8.17, "volume": 93116.0}, {"date": "2025-03-31", "close": 7.9, "volume": 159268.0}, {"date": "2025-04-01", "close": 7.6, "volume": 184825.0}, {"date": "2025-04-02", "close": 8.43, "volume": 237098.0}, {"date": "2025-04-03", "close": 7.8, "volume": 215416.0}, {"date": "2025-04-04", "close": 7.71, "volume": 210795.0}, {"date": "2025-04-07", "close": 7.75, "volume": 620844.0}, {"date": "2025-04-08", "close": 6.77, "volume": 523993.0}, {"date": "2025-04-09", "close": 7.49, "volume": 334577.0}, {"date": "2025-04-10", "close": 6.78, "volume": 203487.0}, {"date": "2025-04-11", "close": 7.93, "volume": 179464.0}, {"date": "2025-04-14", "close": 8.5, "volume": 148494.0}, {"date": "2025-04-15", "close": 8.72, "volume": 286836.0}, {"date": "2025-04-16", "close": 8.33, "volume": 79923.0}, {"date": "2025-04-17", "close": 8.92, "volume": 77263.0}, {"date": "2025-04-21", "close": 9.75, "volume": 181036.0}, {"date": "2025-04-22", "close": 9.805, "volume": 275528.0}, {"date": "2025-04-23", "close": 9.91, "volume": 142698.0}, {"date": "2025-04-24", "close": 9.98, "volume": 110764.0}, {"date": "2025-04-25", "close": 10.02, "volume": 79751.0}, {"date": "2025-04-28", "close": 9.95, "volume": 132041.0}, {"date": "2025-04-29", "close": 11.2, "volume": 167665.0}, {"date": "2025-04-30", "close": 11.58, "volume": 148870.0}, {"date": "2025-05-01", "close": 11.56, "volume": 193471.0}, {"date": "2025-05-02", "close": 11.92, "volume": 111593.0}, {"date": "2025-05-05", "close": 11.24, "volume": 111968.0}, {"date": "2025-05-06", "close": 9.025, "volume": 311900.0}, {"date": "2025-05-07", "close": 8.72, "volume": 139280.0}, {"date": "2025-05-08", "close": 9.29, "volume": 129392.0}, {"date": "2025-05-09", "close": 9.05, "volume": 86435.0}, {"date": "2025-05-12", "close": 9.74, "volume": 151419.0}, {"date": "2025-05-13", "close": 9.09, "volume": 91510.0}, {"date": "2025-05-14", "close": 8.68, "volume": 97506.0}, {"date": "2025-05-15", "close": 9.74, "volume": 195804.0}, {"date": "2025-05-16", "close": 10.47, "volume": 113261.0}, {"date": "2025-05-19", "close": 11.01, "volume": 82643.0}, {"date": "2025-05-20", "close": 11.48, "volume": 114984.0}, {"date": "2025-05-21", "close": 10.94, "volume": 121448.0}, {"date": "2025-05-22", "close": 11.45, "volume": 88988.0}, {"date": "2025-05-23", "close": 11.43, "volume": 101562.0}, {"date": "2025-05-27", "close": 10.56, "volume": 116333.0}, {"date": "2025-05-28", "close": 9.23, "volume": 145266.0}, {"date": "2025-05-29", "close": 10.0, "volume": 210439.0}, {"date": "2025-05-30", "close": 9.52, "volume": 84868.0}, {"date": "2025-06-02", "close": 10.06, "volume": 396139.0}, {"date": "2025-06-03", "close": 9.52, "volume": 147304.0}, {"date": "2025-06-04", "close": 9.55, "volume": 102829.0}, {"date": "2025-06-05", "close": 9.61, "volume": 105394.0}, {"date": "2025-06-06", "close": 11.12, "volume": 198092.0}, {"date": "2025-06-09", "close": 11.92, "volume": 184442.0}, {"date": "2025-06-10", "close": 11.94, "volume": 190698.0}, {"date": "2025-06-11", "close": 12.11, "volume": 1080693.0}, {"date": "2025-06-12", "close": 11.32, "volume": 88912.0}, {"date": "2025-06-13", "close": 10.33, "volume": 172781.0}, {"date": "2025-06-16", "close": 9.97, "volume": 137572.0}, {"date": "2025-06-17", "close": 9.68, "volume": 176011.0}, {"date": "2025-06-18", "close": 9.31, "volume": 130927.0}, {"date": "2025-06-20", "close": 9.19, "volume": 180099.0}, {"date": "2025-06-23", "close": 9.47, "volume": 113673.0}, {"date": "2025-06-24", "close": 10.02, "volume": 179850.0}, {"date": "2025-06-25", "close": 10.19, "volume": 120988.0}, {"date": "2025-06-26", "close": 10.15, "volume": 145372.0}, {"date": "2025-06-27", "close": 9.58, "volume": 488978.0}, {"date": "2025-06-30", "close": 9.69, "volume": 165539.0}, {"date": "2025-07-01", "close": 9.14, "volume": 260157.0}, {"date": "2025-07-02", "close": 10.22, "volume": 194449.0}, {"date": "2025-07-03", "close": 10.03, "volume": 145704.0}, {"date": "2025-07-07", "close": 9.79, "volume": 117263.0}, {"date": "2025-07-08", "close": 9.97, "volume": 163224.0}, {"date": "2025-07-09", "close": 10.49, "volume": 271960.0}, {"date": "2025-07-10", "close": 12.07, "volume": 256281.0}, {"date": "2025-07-11", "close": 11.18, "volume": 100668.0}, {"date": "2025-07-14", "close": 12.82, "volume": 234247.0}, {"date": "2025-07-15", "close": 12.35, "volume": 298810.0}, {"date": "2025-07-16", "close": 13.07, "volume": 95058.0}, {"date": "2025-07-17", "close": 13.18, "volume": 109593.0}, {"date": "2025-07-18", "close": 13.73, "volume": 106941.0}, {"date": "2025-07-21", "close": 14.29, "volume": 85244.0}, {"date": "2025-07-22", "close": 14.31, "volume": 100979.0}, {"date": "2025-07-23", "close": 15.62, "volume": 165580.0}, {"date": "2025-07-24", "close": 16.32, "volume": 222565.0}, {"date": "2025-07-25", "close": 15.66, "volume": 164372.0}, {"date": "2025-07-28", "close": 16.45, "volume": 120382.0}, {"date": "2025-07-29", "close": 16.05, "volume": 160515.0}, {"date": "2025-07-30", "close": 15.75, "volume": 114615.0}, {"date": "2025-07-31", "close": 15.71, "volume": 75665.0}, {"date": "2025-08-01", "close": 15.41, "volume": 164595.0}, {"date": "2025-08-04", "close": 16.81, "volume": 166617.0}, {"date": "2025-08-05", "close": 16.09, "volume": 144470.0}, {"date": "2025-08-06", "close": 15.7, "volume": 117196.0}, {"date": "2025-08-07", "close": 14.8, "volume": 175169.0}, {"date": "2025-08-08", "close": 14.63, "volume": 84361.0}, {"date": "2025-08-11", "close": 14.905, "volume": 87750.0}, {"date": "2025-08-12", "close": 15.9, "volume": 98042.0}, {"date": "2025-08-13", "close": 16.71, "volume": 77950.0}, {"date": "2025-08-14", "close": 16.76, "volume": 79222.0}, {"date": "2025-08-15", "close": 16.82, "volume": 128581.0}, {"date": "2025-08-18", "close": 17.28, "volume": 329365.0}, {"date": "2025-08-19", "close": 15.85, "volume": 252197.0}, {"date": "2025-08-20", "close": 16.32, "volume": 481133.0}, {"date": "2025-08-21", "close": 16.93, "volume": 190258.0}, {"date": "2025-08-22", "close": 17.1, "volume": 231632.0}, {"date": "2025-08-25", "close": 16.56, "volume": 155034.0}, {"date": "2025-08-26", "close": 17.0, "volume": 95698.0}, {"date": "2025-08-27", "close": 16.71, "volume": 130600.0}, {"date": "2025-08-28", "close": 16.26, "volume": 99604.0}, {"date": "2025-08-29", "close": 16.0, "volume": 143136.0}, {"date": "2025-09-02", "close": 17.52, "volume": 337848.0}, {"date": "2025-09-03", "close": 17.14, "volume": 261572.0}, {"date": "2025-09-04", "close": 16.98, "volume": 161576.0}, {"date": "2025-09-05", "close": 20.51, "volume": 571783.0}, {"date": "2025-09-08", "close": 21.515, "volume": 410246.0}, {"date": "2025-09-09", "close": 21.84, "volume": 203677.0}, {"date": "2025-09-10", "close": 19.79, "volume": 199308.0}, {"date": "2025-09-11", "close": 20.17, "volume": 118479.0}, {"date": "2025-09-12", "close": 20.23, "volume": 556172.0}, {"date": "2025-09-15", "close": 21.95, "volume": 339662.0}, {"date": "2025-09-16", "close": 18.24, "volume": 192370.0}, {"date": "2025-09-17", "close": 19.065, "volume": 241786.0}, {"date": "2025-09-18", "close": 19.46, "volume": 142621.0}, {"date": "2025-09-19", "close": 18.94, "volume": 853302.0}, {"date": "2025-09-22", "close": 18.95, "volume": 108212.0}, {"date": "2025-09-23", "close": 18.96, "volume": 176329.0}, {"date": "2025-09-24", "close": 20.28, "volume": 186404.0}, {"date": "2025-09-25", "close": 18.62, "volume": 247561.0}, {"date": "2025-09-26", "close": 20.09, "volume": 106601.0}, {"date": "2025-09-29", "close": 20.57, "volume": 325932.0}, {"date": "2025-09-30", "close": 22.2, "volume": 514967.0}, {"date": "2025-10-01", "close": 22.12, "volume": 153224.0}, {"date": "2025-10-02", "close": 20.95, "volume": 270010.0}, {"date": "2025-10-03", "close": 21.76, "volume": 142876.0}, {"date": "2025-10-06", "close": 23.03, "volume": 258633.0}, {"date": "2025-10-07", "close": 20.85, "volume": 411170.0}, {"date": "2025-10-08", "close": 25.9, "volume": 1009541.0}, {"date": "2025-10-09", "close": 27.76, "volume": 835478.0}, {"date": "2025-10-10", "close": 26.59, "volume": 567917.0}, {"date": "2025-10-13", "close": 26.54, "volume": 310355.0}, {"date": "2025-10-14", "close": 25.85, "volume": 415112.0}, {"date": "2025-10-15", "close": 26.99, "volume": 519323.0}, {"date": "2025-10-16", "close": 24.21, "volume": 579870.0}, {"date": "2025-10-17", "close": 23.95, "volume": 540968.0}, {"date": "2025-10-20", "close": 26.15, "volume": 259153.0}, {"date": "2025-10-21", "close": 26.03, "volume": 189381.0}, {"date": "2025-10-22", "close": 24.37, "volume": 211726.0}, {"date": "2025-10-23", "close": 25.01, "volume": 591923.0}, {"date": "2025-10-24", "close": 23.895, "volume": 630069.0}, {"date": "2025-10-27", "close": 31.8, "volume": 3138747.0}, {"date": "2025-10-28", "close": 30.19, "volume": 967500.0}, {"date": "2025-10-29", "close": 28.01, "volume": 434590.0}, {"date": "2025-10-30", "close": 29.88, "volume": 393995.0}, {"date": "2025-10-31", "close": 31.25, "volume": 569694.0}, {"date": "2025-11-03", "close": 31.33, "volume": 425930.0}, {"date": "2025-11-04", "close": 29.95, "volume": 418198.0}, {"date": "2025-11-05", "close": 30.53, "volume": 271477.0}, {"date": "2025-11-06", "close": 32.46, "volume": 374838.0}, {"date": "2025-11-07", "close": 33.61, "volume": 338889.0}, {"date": "2025-11-10", "close": 32.47, "volume": 553022.0}, {"date": "2025-11-11", "close": 35.2, "volume": 423606.0}, {"date": "2025-11-12", "close": 35.8, "volume": 252353.0}, {"date": "2025-11-13", "close": 35.66, "volume": 441449.0}, {"date": "2025-11-14", "close": 35.0, "volume": 284508.0}, {"date": "2025-11-17", "close": 35.88, "volume": 577373.0}, {"date": "2025-11-18", "close": 36.21, "volume": 309793.0}, {"date": "2025-11-19", "close": 37.15, "volume": 255947.0}, {"date": "2025-11-20", "close": 34.84, "volume": 328132.0}, {"date": "2025-11-21", "close": 35.8, "volume": 240148.0}, {"date": "2025-11-24", "close": 38.25, "volume": 648353.0}, {"date": "2025-11-25", "close": 39.86, "volume": 326444.0}, {"date": "2025-11-26", "close": 40.53, "volume": 230409.0}, {"date": "2025-11-28", "close": 38.83, "volume": 166011.0}, {"date": "2025-12-01", "close": 37.07, "volume": 271381.0}, {"date": "2025-12-02", "close": 34.5, "volume": 332490.0}, {"date": "2025-12-03", "close": 36.67, "volume": 186572.0}, {"date": "2025-12-04", "close": 38.11, "volume": 240113.0}, {"date": "2025-12-05", "close": 39.38, "volume": 303493.0}, {"date": "2025-12-08", "close": 39.365, "volume": 303923.0}, {"date": "2025-12-09", "close": 38.175, "volume": 224132.0}, {"date": "2025-12-10", "close": 39.1, "volume": 285178.0}, {"date": "2025-12-11", "close": 40.21, "volume": 209734.0}, {"date": "2025-12-12", "close": 40.59, "volume": 268906.0}, {"date": "2025-12-15", "close": 32.59, "volume": 558913.0}, {"date": "2025-12-16", "close": 36.89, "volume": 377119.0}, {"date": "2025-12-17", "close": 35.81, "volume": 231290.0}, {"date": "2025-12-18", "close": 35.07, "volume": 321876.0}, {"date": "2025-12-19", "close": 36.15, "volume": 1401267.0}, {"date": "2025-12-22", "close": 42.33, "volume": 728052.0}, {"date": "2025-12-23", "close": 42.81, "volume": 288998.0}, {"date": "2025-12-24", "close": 43.17, "volume": 130876.0}, {"date": "2025-12-26", "close": 42.49, "volume": 134333.0}, {"date": "2025-12-29", "close": 39.05, "volume": 156044.0}, {"date": "2025-12-30", "close": 36.58, "volume": 308544.0}, {"date": "2025-12-31", "close": 36.31, "volume": 381142.0}, {"date": "2026-01-02", "close": 34.5, "volume": 201613.0}, {"date": "2026-01-05", "close": 16.61, "volume": 8145054.0}, {"date": "2026-01-06", "close": 15.2, "volume": 3137810.0}, {"date": "2026-01-07", "close": 16.51, "volume": 2041105.0}, {"date": "2026-01-08", "close": 16.41, "volume": 813534.0}, {"date": "2026-01-09", "close": 16.08, "volume": 532887.0}, {"date": "2026-01-12", "close": 19.78, "volume": 1919767.0}, {"date": "2026-01-13", "close": 21.57, "volume": 1414577.0}, {"date": "2026-01-14", "close": 22.56, "volume": 774343.0}, {"date": "2026-01-15", "close": 19.93, "volume": 1573345.0}, {"date": "2026-01-16", "close": 20.16, "volume": 699535.0}, {"date": "2026-01-20", "close": 20.88, "volume": 723653.0}, {"date": "2026-01-21", "close": 19.59, "volume": 831500.0}, {"date": "2026-01-22", "close": 20.4, "volume": 900863.0}, {"date": "2026-01-23", "close": 20.09, "volume": 454055.0}, {"date": "2026-01-26", "close": 19.32, "volume": 433253.0}, {"date": "2026-01-27", "close": 20.07, "volume": 388569.0}, {"date": "2026-01-28", "close": 21.47, "volume": 470455.0}, {"date": "2026-01-29", "close": 20.88, "volume": 480833.0}, {"date": "2026-01-30", "close": 18.37, "volume": 483405.0}, {"date": "2026-02-02", "close": 18.15, "volume": 855035.0}, {"date": "2026-02-03", "close": 19.72, "volume": 640802.0}, {"date": "2026-02-04", "close": 20.66, "volume": 1264714.0}, {"date": "2026-02-05", "close": 21.01, "volume": 941599.0}, {"date": "2026-02-06", "close": 21.8, "volume": 864348.0}, {"date": "2026-02-09", "close": 22.48, "volume": 553526.0}, {"date": "2026-02-10", "close": 21.48, "volume": 616303.0}, {"date": "2026-02-11", "close": 23.27, "volume": 943062.0}, {"date": "2026-02-12", "close": 26.11, "volume": 1668539.0}, {"date": "2026-02-13", "close": 26.4, "volume": 1091072.0}, {"date": "2026-02-17", "close": 26.77, "volume": 748438.0}, {"date": "2026-02-18", "close": 26.68, "volume": 423641.0}, {"date": "2026-02-19", "close": 27.02, "volume": 616689.0}, {"date": "2026-02-20", "close": 25.88, "volume": 747670.0}, {"date": "2026-02-23", "close": 26.14, "volume": 522354.0}, {"date": "2026-02-24", "close": 26.07, "volume": 410735.0}, {"date": "2026-02-25", "close": 26.03, "volume": 2847977.0}, {"date": "2026-02-26", "close": 26.36, "volume": 445455.0}, {"date": "2026-02-27", "close": 26.35, "volume": 466382.0}, {"date": "2026-03-02", "close": 25.56, "volume": 398105.0}, {"date": "2026-03-03", "close": 25.18, "volume": 319694.0}, {"date": "2026-03-04", "close": 25.82, "volume": 311006.0}, {"date": "2026-03-05", "close": 25.26, "volume": 314810.0}, {"date": "2026-03-06", "close": 25.28, "volume": 291793.0}, {"date": "2026-03-09", "close": 26.14, "volume": 532435.0}, {"date": "2026-03-10", "close": 25.92, "volume": 323906.0}, {"date": "2026-03-11", "close": 25.34, "volume": 229411.0}, {"date": "2026-03-12", "close": 24.5, "volume": 294050.0}, {"date": "2026-03-13", "close": 24.04, "volume": 491524.0}, {"date": "2026-03-16", "close": 23.23, "volume": 600556.0}, {"date": "2026-03-17", "close": 23.48, "volume": 359884.0}, {"date": "2026-03-18", "close": 23.03, "volume": 441682.0}, {"date": "2026-03-19", "close": 23.37, "volume": 376538.0}, {"date": "2026-03-20", "close": 22.3, "volume": 2323120.0}, {"date": "2026-03-23", "close": 20.63, "volume": 1792994.0}, {"date": "2026-03-24", "close": 21.06, "volume": 508736.0}, {"date": "2026-03-25", "close": 22.19, "volume": 468040.0}, {"date": "2026-03-26", "close": 22.16, "volume": 236693.0}, {"date": "2026-03-27", "close": 18.21, "volume": 3367079.0}, {"date": "2026-03-30", "close": 18.225, "volume": 1201550.0}, {"date": "2026-03-31", "close": 19.55, "volume": 2564855.0}, {"date": "2026-04-01", "close": 20.36, "volume": 1987486.0}, {"date": "2026-04-02", "close": 21.46, "volume": 1722639.0}, {"date": "2026-04-06", "close": 22.26, "volume": 643037.0}, {"date": "2026-04-07", "close": 22.48, "volume": 456554.0}, {"date": "2026-04-08", "close": 20.86, "volume": 837211.0}, {"date": "2026-04-09", "close": 21.28, "volume": 554273.0}, {"date": "2026-04-10", "close": 20.44, "volume": 384653.0}, {"date": "2026-04-13", "close": 21.04, "volume": 434211.0}, {"date": "2026-04-14", "close": 21.34, "volume": 696909.0}, {"date": "2026-04-15", "close": 21.05, "volume": 631252.0}, {"date": "2026-04-16", "close": 21.76, "volume": 313829.0}, {"date": "2026-04-17", "close": 21.82, "volume": 316957.0}, {"date": "2026-04-20", "close": 20.9, "volume": 299615.0}, {"date": "2026-04-21", "close": 20.44, "volume": 426938.0}, {"date": "2026-04-22", "close": 20.07, "volume": 507630.0}, {"date": "2026-04-23", "close": 18.49, "volume": 532185.0}, {"date": "2026-04-24", "close": 18.19, "volume": 564707.0}, {"date": "2026-04-27", "close": 18.59, "volume": 344520.0}, {"date": "2026-04-28", "close": 18.01, "volume": 535338.0}, {"date": "2026-04-29", "close": 17.55, "volume": 498518.0}, {"date": "2026-04-30", "close": 19.32, "volume": 686615.0}, {"date": "2026-05-01", "close": 19.36, "volume": 796926.0}, {"date": "2026-05-04", "close": 21.56, "volume": 920269.0}, {"date": "2026-05-05", "close": 20.76, "volume": 398761.0}, {"date": "2026-05-06", "close": 20.83, "volume": 352881.0}, {"date": "2026-05-07", "close": 19.27, "volume": 448455.0}, {"date": "2026-05-08", "close": 19.64, "volume": 289145.0}, {"date": "2026-05-11", "close": 20.4, "volume": 384488.0}, {"date": "2026-05-12", "close": 19.16, "volume": 296953.0}, {"date": "2026-05-13", "close": 19.93, "volume": 516448.0}, {"date": "2026-05-14", "close": 18.9, "volume": 510735.0}, {"date": "2026-05-15", "close": 18.34, "volume": 642859.0}, {"date": "2026-05-18", "close": 16.91, "volume": 1163015.0}, {"date": "2026-05-19", "close": 17.84, "volume": 659072.0}, {"date": "2026-05-20", "close": 19.56, "volume": 569124.0}, {"date": "2026-05-21", "close": 19.84, "volume": 531848.0}, {"date": "2026-05-22", "close": 18.97, "volume": 342238.0}, {"date": "2026-05-26", "close": 18.73, "volume": 407733.0}, {"date": "2026-05-27", "close": 18.09, "volume": 321618.0}, {"date": "2026-05-28", "close": 18.56, "volume": 733830.0}, {"date": "2026-05-29", "close": 18.4, "volume": 724825.0}, {"date": "2026-06-01", "close": 18.17, "volume": 636860.0}, {"date": "2026-06-02", "close": 17.13, "volume": 633964.0}, {"date": "2026-06-03", "close": 17.4, "volume": 416242.0}, {"date": "2026-06-04", "close": 18.38, "volume": 508442.0}, {"date": "2026-06-05", "close": 17.47, "volume": 494076.0}, {"date": "2026-06-08", "close": 17.61, "volume": 504614.0}, {"date": "2026-06-09", "close": 18.42, "volume": 334256.0}, {"date": "2026-06-10", "close": 17.91, "volume": 432797.0}, {"date": "2026-06-11", "close": 17.76, "volume": 607217.0}, {"date": "2026-06-12", "close": 19.8, "volume": 1322247.0}, {"date": "2026-06-15", "close": 18.71, "volume": 511910.0}, {"date": "2026-06-16", "close": 18.19, "volume": 392325.0}, {"date": "2026-06-17", "close": 18.58, "volume": 602752.0}, {"date": "2026-06-18", "close": 19.78, "volume": 2128326.0}, {"date": "2026-06-22", "close": 20.8, "volume": 643448.0}, {"date": "2026-06-23", "close": 20.205, "volume": 513377.0}, {"date": "2026-06-24", "close": 21.8, "volume": 789230.0}, {"date": "2026-06-25", "close": 24.67, "volume": 1590529.0}, {"date": "2026-06-26", "close": 25.87, "volume": 3500481.0}, {"date": "2026-06-29", "close": 25.55, "volume": 1728989.0}, {"date": "2026-06-30", "close": 25.38, "volume": 867712.0}, {"date": "2026-07-01", "close": 28.0, "volume": 2382711.0}, {"date": "2026-07-02", "close": 27.23, "volume": 1383637.0}, {"date": "2026-07-06", "close": 26.45, "volume": 605323.0}, {"date": "2026-07-07", "close": 27.68, "volume": 898541.0}, {"date": "2026-07-08", "close": 28.765, "volume": 795931.0}, {"date": "2026-07-09", "close": 29.43, "volume": 671148.0}, {"date": "2026-07-10", "close": 28.74, "volume": 960128.0}, {"date": "2026-07-13", "close": 27.88, "volume": 857103.0}, {"date": "2026-07-14", "close": 28.78, "volume": 692277.0}, {"date": "2026-07-15", "close": 29.41, "volume": 611261.0}, {"date": "2026-07-16", "close": 28.24, "volume": 884133.0}, {"date": "2026-07-17", "close": 29.53, "volume": 769460.0}, {"date": "2026-07-20", "close": 30.7, "volume": 885361.0}, {"date": "2026-07-21", "close": 32.36, "volume": 1634867.0}, {"date": "2026-07-22", "close": 31.49, "volume": 1168132.0}, {"date": "2026-07-23", "close": 30.99, "volume": 402040.0}, {"date": "2026-07-24", "close": 30.39, "volume": 558975.0}], "refreshing": true}