{"ticker": "ZLAB", "overview": {"cik": "1704292", "ticker": "ZLAB", "name": "Zai Lab Ltd", "industry": "Pharmaceutical Preparations", "country": "Spain", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000905148-26-003867", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006280", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006213", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000905148-26-003804", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003620", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003619", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005923", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005899", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053793", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053791", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003169", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003167", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905148-26-003140", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004972", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003122", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003121", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004920", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004917", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004916", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003077", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003032", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003030", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003031", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003027", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 235145.0, "net": -235145.0, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-19"}, "metrics": {"ticker": "ZLAB", "has_prices": true, "as_of": "2026-07-24", "last": 19.22, "prev_close": 19.68, "change": -0.46000000000000085, "change_pct": -0.023373983739837442, "session_volume": 478119.0, "vwap_5": 20.052875793543286, "vwap_20": 19.55969481780346, "vwap_60": 18.776191646565255, "vwap_250": 22.509809945117016, "high_52w": 26.75, "low_52w": 16.3, "avg_volume_20": 818109.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-003867", "src": "INSIDERS", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "Yajing Chen", "who_key": "Chen Yajing", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "The money boss sells $7K of ZLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003867/0000905148-26-003867-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0000905148-26-003804", "src": "INSIDERS", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "Yajing Chen", "who_key": "Chen Yajing", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11059.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "CFO files routine paperwork on ZLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003804/0000905148-26-003804-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0000905148-26-003620", "src": "INSIDERS", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "William Lis", "who_key": "Lis William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Board member offloads $213K of ZLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1704292/000090514826003620/0000905148-26-003620-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "0000905148-26-003619", "src": "INSIDERS", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "Yajing Chen", "who_key": "Chen Yajing", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15475.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "CFO takes $15K off the table in ZLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003619/0000905148-26-003619-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "13DG-0001193125-26-268105", "src": "13DG", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "TCG Crossover GP II, LLC takes a 2.6% passive stake in ZLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-268105-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-02", "mins": 221200}, {"id": "13DG-0001346824-26-000094", "src": "13DG", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Spain", "headline": "RA CAPITAL MANAGEMENT, L.P. crosses 5% of ZLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000094-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303280}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-268105", "src": "13DG", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "TCG Crossover GP II, LLC takes a 2.6% passive stake in ZLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-268105-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-02", "mins": 221200}, {"id": "13DG-0001346824-26-000094", "src": "13DG", "ticker": "ZLAB", "cik": "1704292", "company": "Zai Lab Ltd", "company_raw": "Zai Lab Ltd", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Spain", "headline": "RA CAPITAL MANAGEMENT, L.P. crosses 5% of ZLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000094-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303280}], "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": "Zai Lab Limited - American Depositary Shares", "new_value": "Zai Lab Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001704292", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001704292", "applied": 1, "detected_at": "2026-10-29T00:50:22.185552"}]}, "key_people": [{"who": "William Lis", "who_key": "Lis William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 212650.0, "net": -212650.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212650.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704292/000090514826003620/0000905148-26-003620-index.htm"}], "latest": {"action": "SELL", "amount": 212650.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704292/000090514826003620/0000905148-26-003620-index.htm"}}, {"who": "Yajing Chen", "who_key": "Chen Yajing", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22495.0, "net": -22495.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7020.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003867/0000905148-26-003867-index.htm"}, {"action": "SELL", "amount": 15475.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003619/0000905148-26-003619-index.htm"}], "latest": {"action": "SELL", "amount": 7020.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985694/000090514826003867/0000905148-26-003867-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -15475.0}, {"date": "2026-08-12", "net": -212650.0}, {"date": "2026-08-19", "net": -7020.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000905148-26-003867", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006280", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006213", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000905148-26-003804", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003620", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003619", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005923", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005899", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053793", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053791", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003169", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003167", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905148-26-003140", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004972", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003122", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000905148-26-003121", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004920", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004917", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004916", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003077", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003032", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003030", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003031", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003027", "price_sensitive": false}], "performance": {"ticker": "ZLAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 116.0, "volume": 3114984.0}, {"date": "2021-07-28", "close": 142.63, "volume": 2364433.0}, {"date": "2021-07-29", "close": 135.84, "volume": 1454419.0}, {"date": "2021-07-30", "close": 144.61, "volume": 736496.0}, {"date": "2021-08-02", "close": 144.93, "volume": 587267.0}, {"date": "2021-08-03", "close": 147.52, "volume": 476654.0}, {"date": "2021-08-04", "close": 146.91, "volume": 713712.0}, {"date": "2021-08-05", "close": 149.86, "volume": 265238.0}, {"date": "2021-08-06", "close": 148.94, "volume": 475683.0}, {"date": "2021-08-09", "close": 154.02, "volume": 290915.0}, {"date": "2021-08-10", "close": 149.76, "volume": 286358.0}, {"date": "2021-08-11", "close": 147.53, "volume": 454307.0}, {"date": "2021-08-12", "close": 149.66, "volume": 200590.0}, {"date": "2021-08-13", "close": 150.24, "volume": 258227.0}, {"date": "2021-08-16", "close": 145.54, "volume": 205503.0}, {"date": "2021-08-17", "close": 140.29, "volume": 403520.0}, {"date": "2021-08-18", "close": 141.62, "volume": 868987.0}, {"date": "2021-08-19", "close": 130.0, "volume": 863879.0}, {"date": "2021-08-20", "close": 134.17, "volume": 968569.0}, {"date": "2021-08-23", "close": 144.47, "volume": 525786.0}, {"date": "2021-08-24", "close": 144.8, "volume": 486915.0}, {"date": "2021-08-25", "close": 143.5, "volume": 275813.0}, {"date": "2021-08-26", "close": 136.87, "volume": 204466.0}, {"date": "2021-08-27", "close": 137.26, "volume": 164555.0}, {"date": "2021-08-30", "close": 139.26, "volume": 486700.0}, {"date": "2021-08-31", "close": 144.5, "volume": 387793.0}, {"date": "2021-09-01", "close": 147.18, "volume": 204105.0}, {"date": "2021-09-02", "close": 146.15, "volume": 199615.0}, {"date": "2021-09-03", "close": 145.57, "volume": 194606.0}, {"date": "2021-09-07", "close": 150.75, "volume": 548091.0}, {"date": "2021-09-08", "close": 149.58, "volume": 387223.0}, {"date": "2021-09-09", "close": 136.99, "volume": 338309.0}, {"date": "2021-09-10", "close": 137.34, "volume": 335137.0}, {"date": "2021-09-13", "close": 137.07, "volume": 243702.0}, {"date": "2021-09-14", "close": 134.59, "volume": 445339.0}, {"date": "2021-09-15", "close": 124.74, "volume": 672979.0}, {"date": "2021-09-16", "close": 126.39, "volume": 316384.0}, {"date": "2021-09-17", "close": 128.64, "volume": 1017290.0}, {"date": "2021-09-20", "close": 124.05, "volume": 407814.0}, {"date": "2021-09-21", "close": 119.25, "volume": 813180.0}, {"date": "2021-09-22", "close": 118.33, "volume": 431888.0}, {"date": "2021-09-23", "close": 120.87, "volume": 1855203.0}, {"date": "2021-09-24", "close": 119.86, "volume": 518139.0}, {"date": "2021-09-27", "close": 112.74, "volume": 805743.0}, {"date": "2021-09-28", "close": 105.0, "volume": 929345.0}, {"date": "2021-09-29", "close": 106.97, "volume": 1168504.0}, {"date": "2021-09-30", "close": 105.39, "volume": 768091.0}, {"date": "2021-10-01", "close": 102.75, "volume": 419144.0}, {"date": "2021-10-04", "close": 102.5, "volume": 389902.0}, {"date": "2021-10-05", "close": 102.99, "volume": 363642.0}, {"date": "2021-10-06", "close": 101.74, "volume": 320690.0}, {"date": "2021-10-07", "close": 104.19, "volume": 724919.0}, {"date": "2021-10-08", "close": 102.35, "volume": 340380.0}, {"date": "2021-10-11", "close": 101.7, "volume": 309051.0}, {"date": "2021-10-12", "close": 99.53, "volume": 717652.0}, {"date": "2021-10-13", "close": 102.11, "volume": 591721.0}, {"date": "2021-10-14", "close": 102.19, "volume": 443338.0}, {"date": "2021-10-15", "close": 102.0, "volume": 1292366.0}, {"date": "2021-10-18", "close": 99.18, "volume": 309152.0}, {"date": "2021-10-19", "close": 101.22, "volume": 261628.0}, {"date": "2021-10-20", "close": 99.73, "volume": 230540.0}, {"date": "2021-10-21", "close": 99.72, "volume": 184553.0}, {"date": "2021-10-22", "close": 100.75, "volume": 398941.0}, {"date": "2021-10-25", "close": 104.0, "volume": 385374.0}, {"date": "2021-10-26", "close": 105.21, "volume": 491783.0}, {"date": "2021-10-27", "close": 104.95, "volume": 467152.0}, {"date": "2021-10-28", "close": 105.19, "volume": 372784.0}, {"date": "2021-10-29", "close": 104.4, "volume": 506875.0}, {"date": "2021-11-01", "close": 104.42, "volume": 446743.0}, {"date": "2021-11-02", "close": 104.33, "volume": 517239.0}, {"date": "2021-11-03", "close": 103.87, "volume": 769354.0}, {"date": "2021-11-04", "close": 102.73, "volume": 615088.0}, {"date": "2021-11-05", "close": 88.49, "volume": 1219968.0}, {"date": "2021-11-08", "close": 87.18, "volume": 995787.0}, {"date": "2021-11-09", "close": 86.69, "volume": 634655.0}, {"date": "2021-11-10", "close": 87.82, "volume": 555451.0}, {"date": "2021-11-11", "close": 85.2, "volume": 321984.0}, {"date": "2021-11-12", "close": 85.17, "volume": 216038.0}, {"date": "2021-11-15", "close": 85.96, "volume": 319269.0}, {"date": "2021-11-16", "close": 91.01, "volume": 629513.0}, {"date": "2021-11-17", "close": 90.68, "volume": 702685.0}, {"date": "2021-11-18", "close": 86.01, "volume": 372570.0}, {"date": "2021-11-19", "close": 84.15, "volume": 448254.0}, {"date": "2021-11-22", "close": 73.65, "volume": 573445.0}, {"date": "2021-11-23", "close": 71.9, "volume": 764789.0}, {"date": "2021-11-24", "close": 75.83, "volume": 548250.0}, {"date": "2021-11-26", "close": 76.94, "volume": 317140.0}, {"date": "2021-11-29", "close": 72.41, "volume": 315528.0}, {"date": "2021-11-30", "close": 69.25, "volume": 1586533.0}, {"date": "2021-12-01", "close": 71.23, "volume": 604851.0}, {"date": "2021-12-02", "close": 71.44, "volume": 515786.0}, {"date": "2021-12-03", "close": 65.37, "volume": 565521.0}, {"date": "2021-12-06", "close": 64.04, "volume": 1615182.0}, {"date": "2021-12-07", "close": 70.48, "volume": 445472.0}, {"date": "2021-12-08", "close": 71.02, "volume": 400445.0}, {"date": "2021-12-09", "close": 67.78, "volume": 257698.0}, {"date": "2021-12-10", "close": 65.51, "volume": 225512.0}, {"date": "2021-12-13", "close": 64.5, "volume": 584713.0}, {"date": "2021-12-14", "close": 62.69, "volume": 540780.0}, {"date": "2021-12-15", "close": 54.9, "volume": 2883180.0}, {"date": "2021-12-16", "close": 66.26, "volume": 1735064.0}, {"date": "2021-12-17", "close": 73.31, "volume": 2329475.0}, {"date": "2021-12-20", "close": 68.2, "volume": 843561.0}, {"date": "2021-12-21", "close": 69.23, "volume": 284784.0}, {"date": "2021-12-22", "close": 68.49, "volume": 346245.0}, {"date": "2021-12-23", "close": 65.84, "volume": 251056.0}, {"date": "2021-12-27", "close": 65.9, "volume": 309793.0}, {"date": "2021-12-28", "close": 65.44, "volume": 257366.0}, {"date": "2021-12-29", "close": 63.28, "volume": 334048.0}, {"date": "2021-12-30", "close": 66.92, "volume": 381417.0}, {"date": "2021-12-31", "close": 62.85, "volume": 278822.0}, {"date": "2022-01-03", "close": 64.4, "volume": 211737.0}, {"date": "2022-01-04", "close": 59.6, "volume": 564136.0}, {"date": "2022-01-05", "close": 54.15, "volume": 602958.0}, {"date": "2022-01-06", "close": 54.04, "volume": 564247.0}, {"date": "2022-01-07", "close": 55.08, "volume": 438729.0}, {"date": "2022-01-10", "close": 58.56, "volume": 640006.0}, {"date": "2022-01-11", "close": 58.74, "volume": 466081.0}, {"date": "2022-01-12", "close": 56.3, "volume": 655377.0}, {"date": "2022-01-13", "close": 51.64, "volume": 444829.0}, {"date": "2022-01-14", "close": 49.78, "volume": 833176.0}, {"date": "2022-01-18", "close": 52.54, "volume": 1354488.0}, {"date": "2022-01-19", "close": 51.97, "volume": 1042051.0}, {"date": "2022-01-20", "close": 52.2, "volume": 673105.0}, {"date": "2022-01-21", "close": 50.58, "volume": 408125.0}, {"date": "2022-01-24", "close": 49.86, "volume": 377548.0}, {"date": "2022-01-25", "close": 48.14, "volume": 513761.0}, {"date": "2022-01-26", "close": 46.59, "volume": 227210.0}, {"date": "2022-01-27", "close": 42.01, "volume": 668530.0}, {"date": "2022-01-28", "close": 43.42, "volume": 698471.0}, {"date": "2022-01-31", "close": 49.67, "volume": 598827.0}, {"date": "2022-02-01", "close": 53.59, "volume": 416611.0}, {"date": "2022-02-02", "close": 53.32, "volume": 677612.0}, {"date": "2022-02-03", "close": 50.74, "volume": 946628.0}, {"date": "2022-02-04", "close": 49.81, "volume": 562824.0}, {"date": "2022-02-07", "close": 49.45, "volume": 780835.0}, {"date": "2022-02-08", "close": 49.83, "volume": 483185.0}, {"date": "2022-02-09", "close": 54.27, "volume": 346841.0}, {"date": "2022-02-10", "close": 54.06, "volume": 715532.0}, {"date": "2022-02-11", "close": 53.65, "volume": 588631.0}, {"date": "2022-02-14", "close": 52.5, "volume": 671554.0}, {"date": "2022-02-15", "close": 56.96, "volume": 722159.0}, {"date": "2022-02-16", "close": 58.75, "volume": 758867.0}, {"date": "2022-02-17", "close": 56.68, "volume": 542577.0}, {"date": "2022-02-18", "close": 59.33, "volume": 782686.0}, {"date": "2022-02-22", "close": 57.55, "volume": 1007200.0}, {"date": "2022-02-23", "close": 51.22, "volume": 720768.0}, {"date": "2022-02-24", "close": 55.25, "volume": 393269.0}, {"date": "2022-02-25", "close": 54.06, "volume": 271082.0}, {"date": "2022-02-28", "close": 54.7, "volume": 580923.0}, {"date": "2022-03-01", "close": 52.55, "volume": 417580.0}, {"date": "2022-03-02", "close": 52.53, "volume": 1712654.0}, {"date": "2022-03-03", "close": 41.86, "volume": 893610.0}, {"date": "2022-03-04", "close": 40.5, "volume": 676752.0}, {"date": "2022-03-07", "close": 37.23, "volume": 668571.0}, {"date": "2022-03-08", "close": 36.71, "volume": 1503846.0}, {"date": "2022-03-09", "close": 39.02, "volume": 599604.0}, {"date": "2022-03-10", "close": 35.5, "volume": 2969545.0}, {"date": "2022-03-11", "close": 29.78, "volume": 2447731.0}, {"date": "2022-03-14", "close": 27.77, "volume": 3693387.0}, {"date": "2022-03-15", "close": 29.06, "volume": 2348790.0}, {"date": "2022-03-16", "close": 35.81, "volume": 3816553.0}, {"date": "2022-03-17", "close": 35.35, "volume": 1260881.0}, {"date": "2022-03-18", "close": 38.73, "volume": 2226292.0}, {"date": "2022-03-21", "close": 38.43, "volume": 1359357.0}, {"date": "2022-03-22", "close": 42.65, "volume": 895144.0}, {"date": "2022-03-23", "close": 43.82, "volume": 1032144.0}, {"date": "2022-03-24", "close": 46.91, "volume": 1667939.0}, {"date": "2022-03-25", "close": 42.31, "volume": 520767.0}, {"date": "2022-03-28", "close": 41.32, "volume": 500993.0}, {"date": "2022-03-29", "close": 45.19, "volume": 761275.0}, {"date": "2022-03-30", "close": 45.51, "volume": 495825.0}, {"date": "2022-03-31", "close": 43.98, "volume": 463025.0}, {"date": "2022-04-01", "close": 45.47, "volume": 495894.0}, {"date": "2022-04-04", "close": 49.68, "volume": 639337.0}, {"date": "2022-04-05", "close": 48.0, "volume": 604809.0}, {"date": "2022-04-06", "close": 47.0, "volume": 372047.0}, {"date": "2022-04-07", "close": 46.65, "volume": 374700.0}, {"date": "2022-04-08", "close": 43.51, "volume": 212333.0}, {"date": "2022-04-11", "close": 42.89, "volume": 289797.0}, {"date": "2022-04-12", "close": 42.45, "volume": 244843.0}, {"date": "2022-04-13", "close": 44.65, "volume": 322543.0}, {"date": "2022-04-14", "close": 44.41, "volume": 251298.0}, {"date": "2022-04-18", "close": 42.8, "volume": 377067.0}, {"date": "2022-04-19", "close": 45.12, "volume": 282762.0}, {"date": "2022-04-20", "close": 45.0, "volume": 414954.0}, {"date": "2022-04-21", "close": 42.21, "volume": 523567.0}, {"date": "2022-04-22", "close": 43.39, "volume": 385029.0}, {"date": "2022-04-25", "close": 45.89, "volume": 315975.0}, {"date": "2022-04-26", "close": 41.22, "volume": 492474.0}, {"date": "2022-04-27", "close": 42.77, "volume": 522415.0}, {"date": "2022-04-28", "close": 39.93, "volume": 396996.0}, {"date": "2022-04-29", "close": 39.96, "volume": 783250.0}, {"date": "2022-05-02", "close": 39.55, "volume": 318834.0}, {"date": "2022-05-03", "close": 39.09, "volume": 395050.0}, {"date": "2022-05-04", "close": 37.63, "volume": 306135.0}, {"date": "2022-05-05", "close": 35.78, "volume": 391513.0}, {"date": "2022-05-06", "close": 28.55, "volume": 852056.0}, {"date": "2022-05-09", "close": 25.56, "volume": 1049444.0}, {"date": "2022-05-10", "close": 26.24, "volume": 634615.0}, {"date": "2022-05-11", "close": 25.03, "volume": 1032684.0}, {"date": "2022-05-12", "close": 27.07, "volume": 983234.0}, {"date": "2022-05-13", "close": 33.22, "volume": 901660.0}, {"date": "2022-05-16", "close": 32.94, "volume": 682603.0}, {"date": "2022-05-17", "close": 35.35, "volume": 489458.0}, {"date": "2022-05-18", "close": 34.51, "volume": 592381.0}, {"date": "2022-05-19", "close": 35.72, "volume": 414930.0}, {"date": "2022-05-20", "close": 36.79, "volume": 309987.0}, {"date": "2022-05-23", "close": 37.07, "volume": 288706.0}, {"date": "2022-05-24", "close": 34.05, "volume": 397514.0}, {"date": "2022-05-25", "close": 32.11, "volume": 472926.0}, {"date": "2022-05-26", "close": 30.0, "volume": 842634.0}, {"date": "2022-05-27", "close": 29.9, "volume": 745170.0}, {"date": "2022-05-31", "close": 29.1, "volume": 1719107.0}, {"date": "2022-06-01", "close": 29.5, "volume": 877981.0}, {"date": "2022-06-02", "close": 28.7, "volume": 739777.0}, {"date": "2022-06-03", "close": 30.39, "volume": 1276769.0}, {"date": "2022-06-06", "close": 26.83, "volume": 1395739.0}, {"date": "2022-06-07", "close": 27.79, "volume": 758499.0}, {"date": "2022-06-08", "close": 29.43, "volume": 1566099.0}, {"date": "2022-06-09", "close": 27.0, "volume": 845209.0}, {"date": "2022-06-10", "close": 26.61, "volume": 555506.0}, {"date": "2022-06-13", "close": 25.18, "volume": 849567.0}, {"date": "2022-06-14", "close": 24.0, "volume": 635568.0}, {"date": "2022-06-15", "close": 24.51, "volume": 361837.0}, {"date": "2022-06-16", "close": 23.14, "volume": 721291.0}, {"date": "2022-06-17", "close": 27.73, "volume": 706621.0}, {"date": "2022-06-21", "close": 29.05, "volume": 795568.0}, {"date": "2022-06-22", "close": 32.54, "volume": 1191742.0}, {"date": "2022-06-23", "close": 33.15, "volume": 822867.0}, {"date": "2022-06-24", "close": 34.22, "volume": 505166.0}, {"date": "2022-06-27", "close": 34.33, "volume": 431178.0}, {"date": "2022-06-28", "close": 34.46, "volume": 637994.0}, {"date": "2022-06-29", "close": 34.55, "volume": 435381.0}, {"date": "2022-06-30", "close": 34.68, "volume": 548310.0}, {"date": "2022-07-01", "close": 38.54, "volume": 614188.0}, {"date": "2022-07-05", "close": 41.41, "volume": 1387832.0}, {"date": "2022-07-06", "close": 37.24, "volume": 597198.0}, {"date": "2022-07-07", "close": 38.08, "volume": 503252.0}, {"date": "2022-07-08", "close": 38.5, "volume": 541719.0}, {"date": "2022-07-11", "close": 38.43, "volume": 389783.0}, {"date": "2022-07-12", "close": 37.69, "volume": 470796.0}, {"date": "2022-07-13", "close": 38.03, "volume": 291112.0}, {"date": "2022-07-14", "close": 37.66, "volume": 291902.0}, {"date": "2022-07-15", "close": 39.0, "volume": 334781.0}, {"date": "2022-07-18", "close": 41.56, "volume": 1375147.0}, {"date": "2022-07-19", "close": 43.21, "volume": 846389.0}, {"date": "2022-07-20", "close": 44.06, "volume": 725288.0}, {"date": "2022-07-21", "close": 45.48, "volume": 340714.0}, {"date": "2022-07-22", "close": 43.87, "volume": 263896.0}, {"date": "2022-07-25", "close": 43.36, "volume": 230512.0}, {"date": "2022-07-26", "close": 43.01, "volume": 201027.0}, {"date": "2022-07-27", "close": 43.25, "volume": 206977.0}, {"date": "2022-07-28", "close": 42.1, "volume": 399811.0}, {"date": "2022-07-29", "close": 40.53, "volume": 435386.0}, {"date": "2022-08-01", "close": 38.88, "volume": 264529.0}, {"date": "2022-08-02", "close": 38.45, "volume": 403163.0}, {"date": "2022-08-03", "close": 37.77, "volume": 363339.0}, {"date": "2022-08-04", "close": 40.83, "volume": 404940.0}, {"date": "2022-08-05", "close": 45.27, "volume": 391904.0}, {"date": "2022-08-08", "close": 47.08, "volume": 804845.0}, {"date": "2022-08-09", "close": 45.21, "volume": 305172.0}, {"date": "2022-08-10", "close": 44.73, "volume": 300470.0}, {"date": "2022-08-11", "close": 45.0, "volume": 440452.0}, {"date": "2022-08-12", "close": 44.17, "volume": 231611.0}, {"date": "2022-08-15", "close": 45.78, "volume": 495567.0}, {"date": "2022-08-16", "close": 45.56, "volume": 463958.0}, {"date": "2022-08-17", "close": 43.52, "volume": 207650.0}, {"date": "2022-08-18", "close": 43.18, "volume": 378841.0}, {"date": "2022-08-19", "close": 42.82, "volume": 146720.0}, {"date": "2022-08-22", "close": 42.03, "volume": 342215.0}, {"date": "2022-08-23", "close": 42.18, "volume": 363044.0}, {"date": "2022-08-24", "close": 43.37, "volume": 176910.0}, {"date": "2022-08-25", "close": 44.59, "volume": 381497.0}, {"date": "2022-08-26", "close": 46.58, "volume": 934390.0}, {"date": "2022-08-29", "close": 43.86, "volume": 348083.0}, {"date": "2022-08-30", "close": 43.36, "volume": 321995.0}, {"date": "2022-08-31", "close": 46.21, "volume": 593063.0}, {"date": "2022-09-01", "close": 46.29, "volume": 389154.0}, {"date": "2022-09-02", "close": 46.21, "volume": 354748.0}, {"date": "2022-09-06", "close": 48.35, "volume": 1132497.0}, {"date": "2022-09-07", "close": 46.12, "volume": 827044.0}, {"date": "2022-09-08", "close": 43.33, "volume": 664637.0}, {"date": "2022-09-09", "close": 48.8, "volume": 1924117.0}, {"date": "2022-09-12", "close": 51.69, "volume": 577530.0}, {"date": "2022-09-13", "close": 49.95, "volume": 911352.0}, {"date": "2022-09-14", "close": 49.17, "volume": 457676.0}, {"date": "2022-09-15", "close": 48.95, "volume": 759571.0}, {"date": "2022-09-16", "close": 47.45, "volume": 2245139.0}, {"date": "2022-09-19", "close": 46.5, "volume": 429952.0}, {"date": "2022-09-20", "close": 49.12, "volume": 312328.0}, {"date": "2022-09-21", "close": 42.89, "volume": 721195.0}, {"date": "2022-09-22", "close": 37.33, "volume": 1014717.0}, {"date": "2022-09-23", "close": 37.0, "volume": 853788.0}, {"date": "2022-09-26", "close": 37.43, "volume": 458258.0}, {"date": "2022-09-27", "close": 38.84, "volume": 437625.0}, {"date": "2022-09-28", "close": 38.05, "volume": 348068.0}, {"date": "2022-09-29", "close": 35.08, "volume": 492129.0}, {"date": "2022-09-30", "close": 34.2, "volume": 480442.0}, {"date": "2022-10-03", "close": 34.28, "volume": 536132.0}, {"date": "2022-10-04", "close": 36.6, "volume": 563159.0}, {"date": "2022-10-05", "close": 37.07, "volume": 219256.0}, {"date": "2022-10-06", "close": 35.47, "volume": 276777.0}, {"date": "2022-10-07", "close": 33.03, "volume": 302296.0}, {"date": "2022-10-10", "close": 30.75, "volume": 476590.0}, {"date": "2022-10-11", "close": 28.76, "volume": 624482.0}, {"date": "2022-10-12", "close": 29.13, "volume": 425644.0}, {"date": "2022-10-13", "close": 28.5, "volume": 262845.0}, {"date": "2022-10-14", "close": 28.73, "volume": 378078.0}, {"date": "2022-10-17", "close": 29.46, "volume": 258929.0}, {"date": "2022-10-18", "close": 29.58, "volume": 423963.0}, {"date": "2022-10-19", "close": 27.01, "volume": 436002.0}, {"date": "2022-10-20", "close": 28.31, "volume": 772767.0}, {"date": "2022-10-21", "close": 28.69, "volume": 445516.0}, {"date": "2022-10-24", "close": 23.06, "volume": 1676672.0}, {"date": "2022-10-25", "close": 23.88, "volume": 1258960.0}, {"date": "2022-10-26", "close": 26.61, "volume": 661409.0}, {"date": "2022-10-27", "close": 25.71, "volume": 709540.0}, {"date": "2022-10-28", "close": 23.75, "volume": 874262.0}, {"date": "2022-10-31", "close": 22.28, "volume": 741226.0}, {"date": "2022-11-01", "close": 25.02, "volume": 933399.0}, {"date": "2022-11-02", "close": 27.43, "volume": 947926.0}, {"date": "2022-11-03", "close": 28.34, "volume": 530140.0}, {"date": "2022-11-04", "close": 30.93, "volume": 1520746.0}, {"date": "2022-11-07", "close": 32.03, "volume": 1819361.0}, {"date": "2022-11-08", "close": 29.83, "volume": 692084.0}, {"date": "2022-11-09", "close": 28.57, "volume": 470726.0}, {"date": "2022-11-10", "close": 30.39, "volume": 1121830.0}, {"date": "2022-11-11", "close": 37.76, "volume": 1268012.0}, {"date": "2022-11-14", "close": 36.95, "volume": 674062.0}, {"date": "2022-11-15", "close": 38.71, "volume": 640634.0}, {"date": "2022-11-16", "close": 35.38, "volume": 510986.0}, {"date": "2022-11-17", "close": 35.53, "volume": 432707.0}, {"date": "2022-11-18", "close": 34.96, "volume": 211661.0}, {"date": "2022-11-21", "close": 34.88, "volume": 247110.0}, {"date": "2022-11-22", "close": 33.39, "volume": 448331.0}, {"date": "2022-11-23", "close": 33.38, "volume": 336082.0}, {"date": "2022-11-25", "close": 31.72, "volume": 196622.0}, {"date": "2022-11-28", "close": 31.05, "volume": 434100.0}, {"date": "2022-11-29", "close": 33.69, "volume": 408136.0}, {"date": "2022-11-30", "close": 38.56, "volume": 934267.0}, {"date": "2022-12-01", "close": 36.15, "volume": 270088.0}, {"date": "2022-12-02", "close": 36.59, "volume": 303721.0}, {"date": "2022-12-05", "close": 33.73, "volume": 600339.0}, {"date": "2022-12-06", "close": 34.0, "volume": 330273.0}, {"date": "2022-12-07", "close": 32.99, "volume": 288374.0}, {"date": "2022-12-08", "close": 35.23, "volume": 335040.0}, {"date": "2022-12-09", "close": 35.4, "volume": 633554.0}, {"date": "2022-12-12", "close": 35.18, "volume": 415317.0}, {"date": "2022-12-13", "close": 36.06, "volume": 289706.0}, {"date": "2022-12-14", "close": 35.08, "volume": 305655.0}, {"date": "2022-12-15", "close": 32.88, "volume": 689558.0}, {"date": "2022-12-16", "close": 32.59, "volume": 351709.0}, {"date": "2022-12-19", "close": 30.07, "volume": 438486.0}, {"date": "2022-12-20", "close": 30.32, "volume": 451868.0}, {"date": "2022-12-21", "close": 31.13, "volume": 471829.0}, {"date": "2022-12-22", "close": 30.28, "volume": 1053156.0}, {"date": "2022-12-23", "close": 30.78, "volume": 809063.0}, {"date": "2022-12-27", "close": 29.49, "volume": 374813.0}, {"date": "2022-12-28", "close": 28.97, "volume": 458920.0}, {"date": "2022-12-29", "close": 30.63, "volume": 466188.0}, {"date": "2022-12-30", "close": 30.7, "volume": 433088.0}, {"date": "2023-01-03", "close": 30.84, "volume": 600568.0}, {"date": "2023-01-04", "close": 33.92, "volume": 1064322.0}, {"date": "2023-01-05", "close": 48.1, "volume": 5599790.0}, {"date": "2023-01-06", "close": 46.33, "volume": 2092474.0}, {"date": "2023-01-09", "close": 42.15, "volume": 1025637.0}, {"date": "2023-01-10", "close": 42.26, "volume": 453646.0}, {"date": "2023-01-11", "close": 41.56, "volume": 1202196.0}, {"date": "2023-01-12", "close": 40.49, "volume": 756407.0}, {"date": "2023-01-13", "close": 47.62, "volume": 1590500.0}, {"date": "2023-01-17", "close": 45.14, "volume": 1349482.0}, {"date": "2023-01-18", "close": 43.73, "volume": 565125.0}, {"date": "2023-01-19", "close": 45.69, "volume": 1279493.0}, {"date": "2023-01-20", "close": 45.53, "volume": 280653.0}, {"date": "2023-01-23", "close": 45.61, "volume": 401602.0}, {"date": "2023-01-24", "close": 45.54, "volume": 222422.0}, {"date": "2023-01-25", "close": 44.05, "volume": 349641.0}, {"date": "2023-01-26", "close": 44.47, "volume": 670210.0}, {"date": "2023-01-27", "close": 44.88, "volume": 562621.0}, {"date": "2023-01-30", "close": 42.78, "volume": 756846.0}, {"date": "2023-01-31", "close": 42.14, "volume": 1215915.0}, {"date": "2023-02-01", "close": 42.5, "volume": 614895.0}, {"date": "2023-02-02", "close": 42.45, "volume": 495093.0}, {"date": "2023-02-03", "close": 40.09, "volume": 595839.0}, {"date": "2023-02-06", "close": 39.0, "volume": 504708.0}, {"date": "2023-02-07", "close": 39.82, "volume": 453219.0}, {"date": "2023-02-08", "close": 38.59, "volume": 450296.0}, {"date": "2023-02-09", "close": 39.62, "volume": 328427.0}, {"date": "2023-02-10", "close": 37.85, "volume": 305663.0}, {"date": "2023-02-13", "close": 40.39, "volume": 517952.0}, {"date": "2023-02-14", "close": 37.99, "volume": 402310.0}, {"date": "2023-02-15", "close": 37.16, "volume": 310604.0}, {"date": "2023-02-16", "close": 37.12, "volume": 628216.0}, {"date": "2023-02-17", "close": 37.38, "volume": 292182.0}, {"date": "2023-02-21", "close": 36.34, "volume": 832036.0}, {"date": "2023-02-22", "close": 36.47, "volume": 393040.0}, {"date": "2023-02-23", "close": 36.48, "volume": 348855.0}, {"date": "2023-02-24", "close": 35.56, "volume": 505959.0}, {"date": "2023-02-27", "close": 35.84, "volume": 197051.0}, {"date": "2023-02-28", "close": 37.15, "volume": 594931.0}, {"date": "2023-03-01", "close": 40.38, "volume": 952671.0}, {"date": "2023-03-02", "close": 36.93, "volume": 1320959.0}, {"date": "2023-03-03", "close": 40.91, "volume": 770656.0}, {"date": "2023-03-06", "close": 39.86, "volume": 494630.0}, {"date": "2023-03-07", "close": 38.2, "volume": 502960.0}, {"date": "2023-03-08", "close": 36.64, "volume": 550059.0}, {"date": "2023-03-09", "close": 34.34, "volume": 738400.0}, {"date": "2023-03-10", "close": 32.68, "volume": 723705.0}, {"date": "2023-03-13", "close": 31.7, "volume": 1012792.0}, {"date": "2023-03-14", "close": 31.5, "volume": 801208.0}, {"date": "2023-03-15", "close": 32.0, "volume": 618187.0}, {"date": "2023-03-16", "close": 34.27, "volume": 1080397.0}, {"date": "2023-03-17", "close": 33.85, "volume": 1752988.0}, {"date": "2023-03-20", "close": 30.21, "volume": 999227.0}, {"date": "2023-03-21", "close": 32.5, "volume": 788690.0}, {"date": "2023-03-22", "close": 30.64, "volume": 813671.0}, {"date": "2023-03-23", "close": 31.46, "volume": 600525.0}, {"date": "2023-03-24", "close": 31.7, "volume": 246215.0}, {"date": "2023-03-27", "close": 32.64, "volume": 289000.0}, {"date": "2023-03-28", "close": 33.84, "volume": 591798.0}, {"date": "2023-03-29", "close": 35.04, "volume": 681100.0}, {"date": "2023-03-30", "close": 33.73, "volume": 625720.0}, {"date": "2023-03-31", "close": 33.26, "volume": 656014.0}, {"date": "2023-04-03", "close": 33.95, "volume": 253696.0}, {"date": "2023-04-04", "close": 33.86, "volume": 237029.0}, {"date": "2023-04-05", "close": 33.13, "volume": 423731.0}, {"date": "2023-04-06", "close": 33.33, "volume": 733391.0}, {"date": "2023-04-10", "close": 33.22, "volume": 755711.0}, {"date": "2023-04-11", "close": 37.0, "volume": 599962.0}, {"date": "2023-04-12", "close": 35.8, "volume": 348298.0}, {"date": "2023-04-13", "close": 39.67, "volume": 536547.0}, {"date": "2023-04-14", "close": 38.52, "volume": 554249.0}, {"date": "2023-04-17", "close": 38.65, "volume": 330793.0}, {"date": "2023-04-18", "close": 38.31, "volume": 402875.0}, {"date": "2023-04-19", "close": 37.54, "volume": 548512.0}, {"date": "2023-04-20", "close": 36.15, "volume": 329704.0}, {"date": "2023-04-21", "close": 36.0, "volume": 355206.0}, {"date": "2023-04-24", "close": 35.91, "volume": 274367.0}, {"date": "2023-04-25", "close": 34.74, "volume": 389875.0}, {"date": "2023-04-26", "close": 34.67, "volume": 224684.0}, {"date": "2023-04-27", "close": 35.21, "volume": 409795.0}, {"date": "2023-04-28", "close": 34.98, "volume": 825892.0}, {"date": "2023-05-01", "close": 34.79, "volume": 215422.0}, {"date": "2023-05-02", "close": 32.55, "volume": 356575.0}, {"date": "2023-05-03", "close": 33.97, "volume": 439216.0}, {"date": "2023-05-04", "close": 35.33, "volume": 261109.0}, {"date": "2023-05-05", "close": 37.65, "volume": 538659.0}, {"date": "2023-05-08", "close": 37.0, "volume": 359993.0}, {"date": "2023-05-09", "close": 35.36, "volume": 312431.0}, {"date": "2023-05-10", "close": 37.51, "volume": 647108.0}, {"date": "2023-05-11", "close": 36.68, "volume": 220788.0}, {"date": "2023-05-12", "close": 33.57, "volume": 498435.0}, {"date": "2023-05-15", "close": 33.65, "volume": 1082618.0}, {"date": "2023-05-16", "close": 33.69, "volume": 369891.0}, {"date": "2023-05-17", "close": 33.5, "volume": 428855.0}, {"date": "2023-05-18", "close": 31.47, "volume": 473361.0}, {"date": "2023-05-19", "close": 31.5, "volume": 751348.0}, {"date": "2023-05-22", "close": 34.24, "volume": 932062.0}, {"date": "2023-05-23", "close": 33.73, "volume": 413497.0}, {"date": "2023-05-24", "close": 33.83, "volume": 728192.0}, {"date": "2023-05-25", "close": 31.83, "volume": 459388.0}, {"date": "2023-05-26", "close": 31.95, "volume": 321859.0}, {"date": "2023-05-30", "close": 30.78, "volume": 670580.0}, {"date": "2023-05-31", "close": 32.49, "volume": 3351830.0}, {"date": "2023-06-01", "close": 33.0, "volume": 614092.0}, {"date": "2023-06-02", "close": 35.7, "volume": 1066221.0}, {"date": "2023-06-05", "close": 35.43, "volume": 381430.0}, {"date": "2023-06-06", "close": 33.54, "volume": 532359.0}, {"date": "2023-06-07", "close": 28.66, "volume": 1978008.0}, {"date": "2023-06-08", "close": 28.04, "volume": 1109132.0}, {"date": "2023-06-09", "close": 28.16, "volume": 749698.0}, {"date": "2023-06-12", "close": 27.63, "volume": 353969.0}, {"date": "2023-06-13", "close": 27.63, "volume": 724185.0}, {"date": "2023-06-14", "close": 27.66, "volume": 1083315.0}, {"date": "2023-06-15", "close": 28.47, "volume": 742302.0}, {"date": "2023-06-16", "close": 29.08, "volume": 781300.0}, {"date": "2023-06-20", "close": 27.06, "volume": 992315.0}, {"date": "2023-06-21", "close": 25.77, "volume": 657773.0}, {"date": "2023-06-22", "close": 25.99, "volume": 1112507.0}, {"date": "2023-06-23", "close": 25.3, "volume": 479520.0}, {"date": "2023-06-26", "close": 25.79, "volume": 369060.0}, {"date": "2023-06-27", "close": 26.68, "volume": 399180.0}, {"date": "2023-06-28", "close": 26.48, "volume": 299806.0}, {"date": "2023-06-29", "close": 26.45, "volume": 296061.0}, {"date": "2023-06-30", "close": 27.73, "volume": 452956.0}, {"date": "2023-07-03", "close": 28.77, "volume": 257619.0}, {"date": "2023-07-05", "close": 29.81, "volume": 506453.0}, {"date": "2023-07-06", "close": 28.04, "volume": 374061.0}, {"date": "2023-07-07", "close": 28.975, "volume": 390658.0}, {"date": "2023-07-10", "close": 28.34, "volume": 423809.0}, {"date": "2023-07-11", "close": 27.73, "volume": 337215.0}, {"date": "2023-07-12", "close": 28.43, "volume": 362890.0}, {"date": "2023-07-13", "close": 28.47, "volume": 417827.0}, {"date": "2023-07-14", "close": 27.85, "volume": 418884.0}, {"date": "2023-07-17", "close": 27.64, "volume": 622701.0}, {"date": "2023-07-18", "close": 28.96, "volume": 918521.0}, {"date": "2023-07-19", "close": 28.85, "volume": 427022.0}, {"date": "2023-07-20", "close": 28.78, "volume": 281764.0}, {"date": "2023-07-21", "close": 29.62, "volume": 275192.0}, {"date": "2023-07-24", "close": 30.68, "volume": 386404.0}, {"date": "2023-07-25", "close": 30.46, "volume": 274550.0}, {"date": "2023-07-26", "close": 31.03, "volume": 189462.0}, {"date": "2023-07-27", "close": 29.9, "volume": 324543.0}, {"date": "2023-07-28", "close": 31.49, "volume": 380730.0}, {"date": "2023-07-31", "close": 30.06, "volume": 486596.0}, {"date": "2023-08-01", "close": 29.34, "volume": 347643.0}, {"date": "2023-08-02", "close": 27.26, "volume": 669200.0}, {"date": "2023-08-03", "close": 27.8, "volume": 365083.0}, {"date": "2023-08-04", "close": 27.24, "volume": 376312.0}, {"date": "2023-08-07", "close": 26.46, "volume": 512531.0}, {"date": "2023-08-08", "close": 24.19, "volume": 845907.0}, {"date": "2023-08-09", "close": 26.38, "volume": 550254.0}, {"date": "2023-08-10", "close": 25.74, "volume": 477089.0}, {"date": "2023-08-11", "close": 25.78, "volume": 298487.0}, {"date": "2023-08-14", "close": 25.57, "volume": 239654.0}, {"date": "2023-08-15", "close": 24.52, "volume": 315807.0}, {"date": "2023-08-16", "close": 24.14, "volume": 469652.0}, {"date": "2023-08-17", "close": 23.39, "volume": 605730.0}, {"date": "2023-08-18", "close": 22.72, "volume": 250152.0}, {"date": "2023-08-21", "close": 23.69, "volume": 555783.0}, {"date": "2023-08-22", "close": 23.87, "volume": 380531.0}, {"date": "2023-08-23", "close": 24.38, "volume": 322880.0}, {"date": "2023-08-24", "close": 24.2, "volume": 286195.0}, {"date": "2023-08-25", "close": 24.04, "volume": 142018.0}, {"date": "2023-08-28", "close": 22.81, "volume": 1209702.0}, {"date": "2023-08-29", "close": 23.8, "volume": 971517.0}, {"date": "2023-08-30", "close": 26.51, "volume": 738075.0}, {"date": "2023-08-31", "close": 25.47, "volume": 600609.0}, {"date": "2023-09-01", "close": 26.1, "volume": 306508.0}, {"date": "2023-09-05", "close": 28.64, "volume": 1141259.0}, {"date": "2023-09-06", "close": 28.2, "volume": 470892.0}, {"date": "2023-09-07", "close": 27.33, "volume": 473144.0}, {"date": "2023-09-08", "close": 26.4, "volume": 301774.0}, {"date": "2023-09-11", "close": 26.47, "volume": 436048.0}, {"date": "2023-09-12", "close": 26.54, "volume": 216786.0}, {"date": "2023-09-13", "close": 25.29, "volume": 301124.0}, {"date": "2023-09-14", "close": 25.58, "volume": 370549.0}, {"date": "2023-09-15", "close": 25.76, "volume": 607058.0}, {"date": "2023-09-18", "close": 25.78, "volume": 642213.0}, {"date": "2023-09-19", "close": 25.33, "volume": 289384.0}, {"date": "2023-09-20", "close": 25.39, "volume": 167048.0}, {"date": "2023-09-21", "close": 23.98, "volume": 298692.0}, {"date": "2023-09-22", "close": 24.47, "volume": 181844.0}, {"date": "2023-09-25", "close": 24.81, "volume": 210099.0}, {"date": "2023-09-26", "close": 24.92, "volume": 280897.0}, {"date": "2023-09-27", "close": 25.26, "volume": 300703.0}, {"date": "2023-09-28", "close": 24.0, "volume": 328447.0}, {"date": "2023-09-29", "close": 24.31, "volume": 288160.0}, {"date": "2023-10-02", "close": 23.83, "volume": 360403.0}, {"date": "2023-10-03", "close": 23.43, "volume": 364499.0}, {"date": "2023-10-04", "close": 23.2, "volume": 384808.0}, {"date": "2023-10-05", "close": 23.14, "volume": 478237.0}, {"date": "2023-10-06", "close": 23.85, "volume": 355685.0}, {"date": "2023-10-09", "close": 23.61, "volume": 147126.0}, {"date": "2023-10-10", "close": 23.99, "volume": 272297.0}, {"date": "2023-10-11", "close": 24.98, "volume": 339612.0}, {"date": "2023-10-12", "close": 23.58, "volume": 335417.0}, {"date": "2023-10-13", "close": 25.22, "volume": 454441.0}, {"date": "2023-10-16", "close": 25.03, "volume": 215073.0}, {"date": "2023-10-17", "close": 24.94, "volume": 159629.0}, {"date": "2023-10-18", "close": 24.57, "volume": 427755.0}, {"date": "2023-10-19", "close": 23.51, "volume": 890596.0}, {"date": "2023-10-20", "close": 23.91, "volume": 357553.0}, {"date": "2023-10-23", "close": 24.04, "volume": 197088.0}, {"date": "2023-10-24", "close": 24.98, "volume": 507357.0}, {"date": "2023-10-25", "close": 24.06, "volume": 467886.0}, {"date": "2023-10-26", "close": 22.97, "volume": 824093.0}, {"date": "2023-10-27", "close": 23.5, "volume": 942432.0}, {"date": "2023-10-30", "close": 25.39, "volume": 585576.0}, {"date": "2023-10-31", "close": 25.2, "volume": 350347.0}, {"date": "2023-11-01", "close": 24.75, "volume": 256511.0}, {"date": "2023-11-02", "close": 25.48, "volume": 258089.0}, {"date": "2023-11-03", "close": 25.72, "volume": 582284.0}, {"date": "2023-11-06", "close": 27.93, "volume": 727052.0}, {"date": "2023-11-07", "close": 28.31, "volume": 279238.0}, {"date": "2023-11-08", "close": 30.01, "volume": 931275.0}, {"date": "2023-11-09", "close": 28.16, "volume": 374058.0}, {"date": "2023-11-10", "close": 28.17, "volume": 158421.0}, {"date": "2023-11-13", "close": 27.04, "volume": 342901.0}, {"date": "2023-11-14", "close": 28.34, "volume": 253370.0}, {"date": "2023-11-15", "close": 27.68, "volume": 680074.0}, {"date": "2023-11-16", "close": 26.4, "volume": 369533.0}, {"date": "2023-11-17", "close": 27.57, "volume": 626410.0}, {"date": "2023-11-20", "close": 28.27, "volume": 417097.0}, {"date": "2023-11-21", "close": 27.42, "volume": 184088.0}, {"date": "2023-11-22", "close": 27.49, "volume": 233098.0}, {"date": "2023-11-24", "close": 28.37, "volume": 177333.0}, {"date": "2023-11-27", "close": 28.11, "volume": 225547.0}, {"date": "2023-11-28", "close": 28.01, "volume": 187477.0}, {"date": "2023-11-29", "close": 27.1, "volume": 341071.0}, {"date": "2023-11-30", "close": 27.29, "volume": 688275.0}, {"date": "2023-12-01", "close": 27.5, "volume": 509301.0}, {"date": "2023-12-04", "close": 26.99, "volume": 589913.0}, {"date": "2023-12-05", "close": 26.8, "volume": 377700.0}, {"date": "2023-12-06", "close": 27.5, "volume": 343401.0}, {"date": "2023-12-07", "close": 27.5, "volume": 269473.0}, {"date": "2023-12-08", "close": 27.29, "volume": 437859.0}, {"date": "2023-12-11", "close": 26.61, "volume": 926421.0}, {"date": "2023-12-12", "close": 26.75, "volume": 424083.0}, {"date": "2023-12-13", "close": 29.92, "volume": 1344720.0}, {"date": "2023-12-14", "close": 30.21, "volume": 883617.0}, {"date": "2023-12-15", "close": 29.99, "volume": 714480.0}, {"date": "2023-12-18", "close": 29.99, "volume": 287075.0}, {"date": "2023-12-19", "close": 30.58, "volume": 355025.0}, {"date": "2023-12-20", "close": 28.84, "volume": 588526.0}, {"date": "2023-12-21", "close": 26.0, "volume": 1220775.0}, {"date": "2023-12-22", "close": 25.3, "volume": 1214249.0}, {"date": "2023-12-26", "close": 25.82, "volume": 413984.0}, {"date": "2023-12-27", "close": 26.05, "volume": 484141.0}, {"date": "2023-12-28", "close": 27.29, "volume": 662527.0}, {"date": "2023-12-29", "close": 27.33, "volume": 331709.0}, {"date": "2024-01-02", "close": 26.06, "volume": 340232.0}, {"date": "2024-01-03", "close": 26.35, "volume": 486491.0}, {"date": "2024-01-04", "close": 26.59, "volume": 319883.0}, {"date": "2024-01-05", "close": 26.53, "volume": 369432.0}, {"date": "2024-01-08", "close": 26.8, "volume": 379132.0}, {"date": "2024-01-09", "close": 26.56, "volume": 256527.0}, {"date": "2024-01-10", "close": 26.09, "volume": 921345.0}, {"date": "2024-01-11", "close": 25.21, "volume": 314360.0}, {"date": "2024-01-12", "close": 24.62, "volume": 201430.0}, {"date": "2024-01-16", "close": 24.33, "volume": 358605.0}, {"date": "2024-01-17", "close": 23.42, "volume": 427804.0}, {"date": "2024-01-18", "close": 23.56, "volume": 703088.0}, {"date": "2024-01-19", "close": 23.44, "volume": 831748.0}, {"date": "2024-01-22", "close": 22.4, "volume": 1743697.0}, {"date": "2024-01-23", "close": 23.01, "volume": 860152.0}, {"date": "2024-01-24", "close": 23.0, "volume": 835892.0}, {"date": "2024-01-25", "close": 23.03, "volume": 626554.0}, {"date": "2024-01-26", "close": 22.74, "volume": 553277.0}, {"date": "2024-01-29", "close": 22.72, "volume": 551269.0}, {"date": "2024-01-30", "close": 22.3, "volume": 801161.0}, {"date": "2024-01-31", "close": 21.57, "volume": 979142.0}, {"date": "2024-02-01", "close": 22.51, "volume": 305671.0}, {"date": "2024-02-02", "close": 22.5, "volume": 383110.0}, {"date": "2024-02-05", "close": 22.12, "volume": 376772.0}, {"date": "2024-02-06", "close": 21.61, "volume": 1274770.0}, {"date": "2024-02-07", "close": 19.66, "volume": 1684854.0}, {"date": "2024-02-08", "close": 19.605, "volume": 661125.0}, {"date": "2024-02-09", "close": 18.68, "volume": 1270379.0}, {"date": "2024-02-12", "close": 18.21, "volume": 886849.0}, {"date": "2024-02-13", "close": 17.73, "volume": 915913.0}, {"date": "2024-02-14", "close": 19.39, "volume": 1094499.0}, {"date": "2024-02-15", "close": 19.89, "volume": 939727.0}, {"date": "2024-02-16", "close": 20.64, "volume": 975981.0}, {"date": "2024-02-20", "close": 19.24, "volume": 492778.0}, {"date": "2024-02-21", "close": 19.91, "volume": 397468.0}, {"date": "2024-02-22", "close": 20.08, "volume": 519062.0}, {"date": "2024-02-23", "close": 19.94, "volume": 336676.0}, {"date": "2024-02-26", "close": 20.99, "volume": 382533.0}, {"date": "2024-02-27", "close": 22.49, "volume": 1192282.0}, {"date": "2024-02-28", "close": 20.8, "volume": 725335.0}, {"date": "2024-02-29", "close": 20.98, "volume": 866362.0}, {"date": "2024-03-01", "close": 21.1, "volume": 542748.0}, {"date": "2024-03-04", "close": 20.42, "volume": 506637.0}, {"date": "2024-03-05", "close": 18.91, "volume": 456385.0}, {"date": "2024-03-06", "close": 19.8, "volume": 422194.0}, {"date": "2024-03-07", "close": 19.16, "volume": 398718.0}, {"date": "2024-03-08", "close": 18.91, "volume": 518824.0}, {"date": "2024-03-11", "close": 20.01, "volume": 637648.0}, {"date": "2024-03-12", "close": 19.54, "volume": 396700.0}, {"date": "2024-03-13", "close": 20.16, "volume": 1127652.0}, {"date": "2024-03-14", "close": 19.55, "volume": 493389.0}, {"date": "2024-03-15", "close": 18.47, "volume": 545172.0}, {"date": "2024-03-18", "close": 18.08, "volume": 349653.0}, {"date": "2024-03-19", "close": 18.27, "volume": 331984.0}, {"date": "2024-03-20", "close": 17.21, "volume": 921929.0}, {"date": "2024-03-21", "close": 17.25, "volume": 833676.0}, {"date": "2024-03-22", "close": 16.18, "volume": 782189.0}, {"date": "2024-03-25", "close": 16.25, "volume": 634339.0}, {"date": "2024-03-26", "close": 15.95, "volume": 803949.0}, {"date": "2024-03-27", "close": 16.19, "volume": 1037425.0}, {"date": "2024-03-28", "close": 16.02, "volume": 780640.0}, {"date": "2024-04-01", "close": 16.72, "volume": 576126.0}, {"date": "2024-04-02", "close": 16.04, "volume": 473871.0}, {"date": "2024-04-03", "close": 15.9, "volume": 488455.0}, {"date": "2024-04-04", "close": 15.45, "volume": 541268.0}, {"date": "2024-04-05", "close": 15.52, "volume": 292394.0}, {"date": "2024-04-08", "close": 15.49, "volume": 251721.0}, {"date": "2024-04-09", "close": 16.02, "volume": 943095.0}, {"date": "2024-04-10", "close": 15.4, "volume": 623235.0}, {"date": "2024-04-11", "close": 15.01, "volume": 359852.0}, {"date": "2024-04-12", "close": 14.31, "volume": 395686.0}, {"date": "2024-04-15", "close": 14.2, "volume": 636594.0}, {"date": "2024-04-16", "close": 14.42, "volume": 400982.0}, {"date": "2024-04-17", "close": 13.72, "volume": 397850.0}, {"date": "2024-04-18", "close": 14.22, "volume": 694734.0}, {"date": "2024-04-19", "close": 14.07, "volume": 465965.0}, {"date": "2024-04-22", "close": 14.99, "volume": 455452.0}, {"date": "2024-04-23", "close": 15.12, "volume": 472340.0}, {"date": "2024-04-24", "close": 15.66, "volume": 434002.0}, {"date": "2024-04-25", "close": 15.74, "volume": 515424.0}, {"date": "2024-04-26", "close": 15.91, "volume": 364581.0}, {"date": "2024-04-29", "close": 16.12, "volume": 421922.0}, {"date": "2024-04-30", "close": 15.8, "volume": 544189.0}, {"date": "2024-05-01", "close": 15.9, "volume": 372844.0}, {"date": "2024-05-02", "close": 16.59, "volume": 1151495.0}, {"date": "2024-05-03", "close": 16.25, "volume": 293029.0}, {"date": "2024-05-06", "close": 16.91, "volume": 569841.0}, {"date": "2024-05-07", "close": 16.68, "volume": 383810.0}, {"date": "2024-05-08", "close": 16.57, "volume": 487226.0}, {"date": "2024-05-09", "close": 21.01, "volume": 4134390.0}, {"date": "2024-05-10", "close": 20.08, "volume": 1891104.0}, {"date": "2024-05-13", "close": 21.52, "volume": 654977.0}, {"date": "2024-05-14", "close": 21.55, "volume": 397885.0}, {"date": "2024-05-15", "close": 20.85, "volume": 631179.0}, {"date": "2024-05-16", "close": 19.93, "volume": 565888.0}, {"date": "2024-05-17", "close": 19.4, "volume": 463667.0}, {"date": "2024-05-20", "close": 20.84, "volume": 825927.0}, {"date": "2024-05-21", "close": 20.01, "volume": 294198.0}, {"date": "2024-05-22", "close": 20.16, "volume": 334296.0}, {"date": "2024-05-23", "close": 19.06, "volume": 582097.0}, {"date": "2024-05-24", "close": 17.92, "volume": 878622.0}, {"date": "2024-05-28", "close": 18.46, "volume": 267131.0}, {"date": "2024-05-29", "close": 17.96, "volume": 356007.0}, {"date": "2024-05-30", "close": 18.19, "volume": 965527.0}, {"date": "2024-05-31", "close": 17.78, "volume": 1628385.0}, {"date": "2024-06-03", "close": 18.0, "volume": 645291.0}, {"date": "2024-06-04", "close": 19.29, "volume": 908705.0}, {"date": "2024-06-05", "close": 19.09, "volume": 393806.0}, {"date": "2024-06-06", "close": 19.0, "volume": 471141.0}, {"date": "2024-06-07", "close": 20.0, "volume": 563821.0}, {"date": "2024-06-10", "close": 20.0, "volume": 344014.0}, {"date": "2024-06-11", "close": 20.04, "volume": 336017.0}, {"date": "2024-06-12", "close": 20.0, "volume": 335499.0}, {"date": "2024-06-13", "close": 19.69, "volume": 619207.0}, {"date": "2024-06-14", "close": 18.69, "volume": 302382.0}, {"date": "2024-06-17", "close": 18.98, "volume": 304613.0}, {"date": "2024-06-18", "close": 18.82, "volume": 243488.0}, {"date": "2024-06-20", "close": 18.0, "volume": 849303.0}, {"date": "2024-06-21", "close": 18.57, "volume": 671820.0}, {"date": "2024-06-24", "close": 18.75, "volume": 461168.0}, {"date": "2024-06-25", "close": 18.52, "volume": 404170.0}, {"date": "2024-06-26", "close": 17.97, "volume": 515558.0}, {"date": "2024-06-27", "close": 17.52, "volume": 485499.0}, {"date": "2024-06-28", "close": 17.33, "volume": 475314.0}, {"date": "2024-07-01", "close": 17.29, "volume": 280511.0}, {"date": "2024-07-02", "close": 17.37, "volume": 297748.0}, {"date": "2024-07-03", "close": 17.22, "volume": 192047.0}, {"date": "2024-07-05", "close": 17.32, "volume": 261929.0}, {"date": "2024-07-08", "close": 16.97, "volume": 276272.0}, {"date": "2024-07-09", "close": 16.62, "volume": 541979.0}, {"date": "2024-07-10", "close": 17.05, "volume": 441986.0}, {"date": "2024-07-11", "close": 17.84, "volume": 391467.0}, {"date": "2024-07-12", "close": 18.04, "volume": 743051.0}, {"date": "2024-07-15", "close": 18.0, "volume": 455821.0}, {"date": "2024-07-16", "close": 18.58, "volume": 1351932.0}, {"date": "2024-07-17", "close": 18.74, "volume": 673567.0}, {"date": "2024-07-18", "close": 18.8, "volume": 807840.0}, {"date": "2024-07-19", "close": 18.66, "volume": 401497.0}, {"date": "2024-07-22", "close": 19.7, "volume": 670504.0}, {"date": "2024-07-23", "close": 19.39, "volume": 360222.0}, {"date": "2024-07-24", "close": 19.08, "volume": 501685.0}, {"date": "2024-07-25", "close": 18.87, "volume": 502825.0}, {"date": "2024-07-26", "close": 18.86, "volume": 769583.0}, {"date": "2024-07-29", "close": 18.79, "volume": 463406.0}, {"date": "2024-07-30", "close": 18.37, "volume": 568336.0}, {"date": "2024-07-31", "close": 19.03, "volume": 619240.0}, {"date": "2024-08-01", "close": 18.44, "volume": 814153.0}, {"date": "2024-08-02", "close": 18.21, "volume": 920667.0}, {"date": "2024-08-05", "close": 17.64, "volume": 412460.0}, {"date": "2024-08-06", "close": 18.11, "volume": 1176579.0}, {"date": "2024-08-07", "close": 16.65, "volume": 1406497.0}, {"date": "2024-08-08", "close": 17.25, "volume": 577378.0}, {"date": "2024-08-09", "close": 16.26, "volume": 581522.0}, {"date": "2024-08-12", "close": 16.27, "volume": 295217.0}, {"date": "2024-08-13", "close": 16.25, "volume": 231622.0}, {"date": "2024-08-14", "close": 16.25, "volume": 351234.0}, {"date": "2024-08-15", "close": 16.65, "volume": 360858.0}, {"date": "2024-08-16", "close": 17.08, "volume": 271413.0}, {"date": "2024-08-19", "close": 16.99, "volume": 437205.0}, {"date": "2024-08-20", "close": 17.09, "volume": 577708.0}, {"date": "2024-08-21", "close": 17.5, "volume": 801278.0}, {"date": "2024-08-22", "close": 17.55, "volume": 352443.0}, {"date": "2024-08-23", "close": 18.02, "volume": 307659.0}, {"date": "2024-08-26", "close": 19.03, "volume": 743660.0}, {"date": "2024-08-27", "close": 19.33, "volume": 472340.0}, {"date": "2024-08-28", "close": 18.76, "volume": 1004906.0}, {"date": "2024-08-29", "close": 19.55, "volume": 951920.0}, {"date": "2024-08-30", "close": 19.94, "volume": 893355.0}, {"date": "2024-09-03", "close": 19.35, "volume": 699768.0}, {"date": "2024-09-04", "close": 19.76, "volume": 791436.0}, {"date": "2024-09-05", "close": 19.64, "volume": 1085986.0}, {"date": "2024-09-06", "close": 19.85, "volume": 596608.0}, {"date": "2024-09-09", "close": 19.96, "volume": 389239.0}, {"date": "2024-09-10", "close": 20.3, "volume": 308812.0}, {"date": "2024-09-11", "close": 21.57, "volume": 1016480.0}, {"date": "2024-09-12", "close": 20.61, "volume": 800409.0}, {"date": "2024-09-13", "close": 20.51, "volume": 576474.0}, {"date": "2024-09-16", "close": 20.68, "volume": 232804.0}, {"date": "2024-09-17", "close": 20.77, "volume": 144632.0}, {"date": "2024-09-18", "close": 21.22, "volume": 504434.0}, {"date": "2024-09-19", "close": 21.09, "volume": 522647.0}, {"date": "2024-09-20", "close": 21.85, "volume": 524487.0}, {"date": "2024-09-23", "close": 20.72, "volume": 435147.0}, {"date": "2024-09-24", "close": 21.57, "volume": 455312.0}, {"date": "2024-09-25", "close": 20.34, "volume": 679400.0}, {"date": "2024-09-26", "close": 22.6, "volume": 1342246.0}, {"date": "2024-09-27", "close": 23.63, "volume": 1023593.0}, {"date": "2024-09-30", "close": 24.14, "volume": 832882.0}, {"date": "2024-10-01", "close": 24.86, "volume": 728731.0}, {"date": "2024-10-02", "close": 25.61, "volume": 1333915.0}, {"date": "2024-10-03", "close": 24.62, "volume": 678452.0}, {"date": "2024-10-04", "close": 26.36, "volume": 705851.0}, {"date": "2024-10-07", "close": 26.35, "volume": 740392.0}, {"date": "2024-10-08", "close": 24.84, "volume": 1027417.0}, {"date": "2024-10-09", "close": 24.64, "volume": 791655.0}, {"date": "2024-10-10", "close": 25.33, "volume": 435627.0}, {"date": "2024-10-11", "close": 25.33, "volume": 471526.0}, {"date": "2024-10-14", "close": 24.72, "volume": 763362.0}, {"date": "2024-10-15", "close": 24.79, "volume": 745285.0}, {"date": "2024-10-16", "close": 26.17, "volume": 813108.0}, {"date": "2024-10-17", "close": 26.36, "volume": 967921.0}, {"date": "2024-10-18", "close": 27.49, "volume": 1025245.0}, {"date": "2024-10-21", "close": 28.0, "volume": 936686.0}, {"date": "2024-10-22", "close": 28.82, "volume": 883834.0}, {"date": "2024-10-23", "close": 28.94, "volume": 854762.0}, {"date": "2024-10-24", "close": 33.18, "volume": 4227763.0}, {"date": "2024-10-25", "close": 32.37, "volume": 1025232.0}, {"date": "2024-10-28", "close": 32.54, "volume": 439868.0}, {"date": "2024-10-29", "close": 31.43, "volume": 797926.0}, {"date": "2024-10-30", "close": 30.84, "volume": 599564.0}, {"date": "2024-10-31", "close": 30.22, "volume": 703896.0}, {"date": "2024-11-01", "close": 30.46, "volume": 1084767.0}, {"date": "2024-11-04", "close": 30.89, "volume": 1016632.0}, {"date": "2024-11-05", "close": 30.92, "volume": 598878.0}, {"date": "2024-11-06", "close": 30.3, "volume": 796662.0}, {"date": "2024-11-07", "close": 30.81, "volume": 388579.0}, {"date": "2024-11-08", "close": 30.62, "volume": 909052.0}, {"date": "2024-11-11", "close": 31.09, "volume": 1106939.0}, {"date": "2024-11-12", "close": 28.96, "volume": 1080866.0}, {"date": "2024-11-13", "close": 29.95, "volume": 1254629.0}, {"date": "2024-11-14", "close": 26.67, "volume": 2263461.0}, {"date": "2024-11-15", "close": 27.06, "volume": 3951545.0}, {"date": "2024-11-18", "close": 25.17, "volume": 1787225.0}, {"date": "2024-11-19", "close": 26.15, "volume": 1275627.0}, {"date": "2024-11-20", "close": 26.23, "volume": 1785523.0}, {"date": "2024-11-21", "close": 25.7, "volume": 2700269.0}, {"date": "2024-11-22", "close": 26.43, "volume": 790653.0}, {"date": "2024-11-25", "close": 28.09, "volume": 1380877.0}, {"date": "2024-11-26", "close": 27.55, "volume": 783073.0}, {"date": "2024-11-27", "close": 28.13, "volume": 577464.0}, {"date": "2024-11-29", "close": 28.85, "volume": 753249.0}, {"date": "2024-12-02", "close": 29.2, "volume": 686928.0}, {"date": "2024-12-03", "close": 30.16, "volume": 1044578.0}, {"date": "2024-12-04", "close": 28.31, "volume": 1090514.0}, {"date": "2024-12-05", "close": 28.0, "volume": 427349.0}, {"date": "2024-12-06", "close": 27.97, "volume": 394004.0}, {"date": "2024-12-09", "close": 28.91, "volume": 780869.0}, {"date": "2024-12-10", "close": 27.73, "volume": 489705.0}, {"date": "2024-12-11", "close": 27.16, "volume": 970209.0}, {"date": "2024-12-12", "close": 26.72, "volume": 961681.0}, {"date": "2024-12-13", "close": 26.33, "volume": 1400209.0}, {"date": "2024-12-16", "close": 26.18, "volume": 755249.0}, {"date": "2024-12-17", "close": 26.97, "volume": 554942.0}, {"date": "2024-12-18", "close": 26.15, "volume": 637461.0}, {"date": "2024-12-19", "close": 26.22, "volume": 363362.0}, {"date": "2024-12-20", "close": 26.72, "volume": 392216.0}, {"date": "2024-12-23", "close": 26.54, "volume": 244397.0}, {"date": "2024-12-24", "close": 26.89, "volume": 116543.0}, {"date": "2024-12-26", "close": 27.22, "volume": 254543.0}, {"date": "2024-12-27", "close": 26.61, "volume": 336676.0}, {"date": "2024-12-30", "close": 26.47, "volume": 184221.0}, {"date": "2024-12-31", "close": 26.19, "volume": 291999.0}, {"date": "2025-01-02", "close": 24.81, "volume": 984177.0}, {"date": "2025-01-03", "close": 25.3, "volume": 350352.0}, {"date": "2025-01-06", "close": 25.41, "volume": 458586.0}, {"date": "2025-01-07", "close": 25.81, "volume": 1083295.0}, {"date": "2025-01-08", "close": 24.3, "volume": 617186.0}, {"date": "2025-01-10", "close": 25.3, "volume": 673502.0}, {"date": "2025-01-13", "close": 25.21, "volume": 711904.0}, {"date": "2025-01-14", "close": 24.29, "volume": 417409.0}, {"date": "2025-01-15", "close": 24.6, "volume": 476864.0}, {"date": "2025-01-16", "close": 25.38, "volume": 449190.0}, {"date": "2025-01-17", "close": 26.05, "volume": 720330.0}, {"date": "2025-01-21", "close": 26.0, "volume": 626586.0}, {"date": "2025-01-22", "close": 26.63, "volume": 988854.0}, {"date": "2025-01-23", "close": 25.64, "volume": 611099.0}, {"date": "2025-01-24", "close": 26.27, "volume": 588741.0}, {"date": "2025-01-27", "close": 26.84, "volume": 420561.0}, {"date": "2025-01-28", "close": 26.68, "volume": 293575.0}, {"date": "2025-01-29", "close": 27.24, "volume": 511585.0}, {"date": "2025-01-30", "close": 27.84, "volume": 460082.0}, {"date": "2025-01-31", "close": 27.19, "volume": 773591.0}, {"date": "2025-02-03", "close": 27.38, "volume": 873408.0}, {"date": "2025-02-04", "close": 26.77, "volume": 938845.0}, {"date": "2025-02-05", "close": 26.93, "volume": 803959.0}, {"date": "2025-02-06", "close": 27.81, "volume": 672082.0}, {"date": "2025-02-07", "close": 27.53, "volume": 495413.0}, {"date": "2025-02-10", "close": 27.43, "volume": 305152.0}, {"date": "2025-02-11", "close": 27.06, "volume": 235137.0}, {"date": "2025-02-12", "close": 27.97, "volume": 342332.0}, {"date": "2025-02-13", "close": 28.82, "volume": 936359.0}, {"date": "2025-02-14", "close": 29.0, "volume": 549917.0}, {"date": "2025-02-18", "close": 30.93, "volume": 2332195.0}, {"date": "2025-02-19", "close": 30.97, "volume": 1233021.0}, {"date": "2025-02-20", "close": 30.99, "volume": 785657.0}, {"date": "2025-02-21", "close": 33.78, "volume": 2093526.0}, {"date": "2025-02-24", "close": 32.95, "volume": 2244028.0}, {"date": "2025-02-25", "close": 33.91, "volume": 1704990.0}, {"date": "2025-02-26", "close": 35.07, "volume": 2184178.0}, {"date": "2025-02-27", "close": 34.38, "volume": 1593543.0}, {"date": "2025-02-28", "close": 34.64, "volume": 1485865.0}, {"date": "2025-03-03", "close": 31.73, "volume": 1537471.0}, {"date": "2025-03-04", "close": 34.0, "volume": 1928452.0}, {"date": "2025-03-05", "close": 35.91, "volume": 1512714.0}, {"date": "2025-03-06", "close": 35.39, "volume": 856017.0}, {"date": "2025-03-07", "close": 36.42, "volume": 1312325.0}, {"date": "2025-03-10", "close": 34.69, "volume": 862743.0}, {"date": "2025-03-11", "close": 35.35, "volume": 429907.0}, {"date": "2025-03-12", "close": 35.43, "volume": 451717.0}, {"date": "2025-03-13", "close": 36.14, "volume": 428703.0}, {"date": "2025-03-14", "close": 38.2, "volume": 1028128.0}, {"date": "2025-03-17", "close": 38.35, "volume": 560004.0}, {"date": "2025-03-18", "close": 37.92, "volume": 733465.0}, {"date": "2025-03-19", "close": 38.01, "volume": 511085.0}, {"date": "2025-03-20", "close": 37.33, "volume": 508129.0}, {"date": "2025-03-21", "close": 35.09, "volume": 1109998.0}, {"date": "2025-03-24", "close": 35.67, "volume": 879274.0}, {"date": "2025-03-25", "close": 35.4, "volume": 562249.0}, {"date": "2025-03-26", "close": 33.91, "volume": 736526.0}, {"date": "2025-03-27", "close": 36.18, "volume": 841940.0}, {"date": "2025-03-28", "close": 37.29, "volume": 1532132.0}, {"date": "2025-03-31", "close": 36.14, "volume": 1660996.0}, {"date": "2025-04-01", "close": 37.29, "volume": 2472258.0}, {"date": "2025-04-02", "close": 36.43, "volume": 1022535.0}, {"date": "2025-04-03", "close": 36.69, "volume": 1224838.0}, {"date": "2025-04-04", "close": 31.77, "volume": 1754398.0}, {"date": "2025-04-07", "close": 28.805, "volume": 1732567.0}, {"date": "2025-04-08", "close": 27.07, "volume": 2122727.0}, {"date": "2025-04-09", "close": 27.06, "volume": 2772974.0}, {"date": "2025-04-10", "close": 24.32, "volume": 3722461.0}, {"date": "2025-04-11", "close": 29.54, "volume": 3045256.0}, {"date": "2025-04-14", "close": 31.52, "volume": 2182713.0}, {"date": "2025-04-15", "close": 30.38, "volume": 1687756.0}, {"date": "2025-04-16", "close": 28.935, "volume": 1291926.0}, {"date": "2025-04-17", "close": 28.84, "volume": 778494.0}, {"date": "2025-04-21", "close": 29.71, "volume": 696117.0}, {"date": "2025-04-22", "close": 32.53, "volume": 1271089.0}, {"date": "2025-04-23", "close": 33.62, "volume": 1105864.0}, {"date": "2025-04-24", "close": 33.8, "volume": 853205.0}, {"date": "2025-04-25", "close": 32.0, "volume": 1671418.0}, {"date": "2025-04-28", "close": 32.43, "volume": 1152622.0}, {"date": "2025-04-29", "close": 31.84, "volume": 1119091.0}, {"date": "2025-04-30", "close": 31.69, "volume": 919886.0}, {"date": "2025-05-01", "close": 31.15, "volume": 474074.0}, {"date": "2025-05-02", "close": 31.18, "volume": 727921.0}, {"date": "2025-05-05", "close": 30.95, "volume": 924727.0}, {"date": "2025-05-06", "close": 29.38, "volume": 1446586.0}, {"date": "2025-05-07", "close": 28.36, "volume": 1034475.0}, {"date": "2025-05-08", "close": 29.14, "volume": 828213.0}, {"date": "2025-05-09", "close": 29.24, "volume": 1441979.0}, {"date": "2025-05-12", "close": 29.4, "volume": 1148855.0}, {"date": "2025-05-13", "close": 28.62, "volume": 1223377.0}, {"date": "2025-05-14", "close": 28.14, "volume": 725274.0}, {"date": "2025-05-15", "close": 28.75, "volume": 770590.0}, {"date": "2025-05-16", "close": 30.93, "volume": 1014184.0}, {"date": "2025-05-19", "close": 32.99, "volume": 894567.0}, {"date": "2025-05-20", "close": 32.63, "volume": 749586.0}, {"date": "2025-05-21", "close": 32.59, "volume": 835807.0}, {"date": "2025-05-22", "close": 32.5, "volume": 618150.0}, {"date": "2025-05-23", "close": 31.32, "volume": 1024413.0}, {"date": "2025-05-27", "close": 31.02, "volume": 1832383.0}, {"date": "2025-05-28", "close": 30.28, "volume": 430961.0}, {"date": "2025-05-29", "close": 31.31, "volume": 646170.0}, {"date": "2025-05-30", "close": 30.14, "volume": 627392.0}, {"date": "2025-06-02", "close": 31.19, "volume": 955495.0}, {"date": "2025-06-03", "close": 31.13, "volume": 1119419.0}, {"date": "2025-06-04", "close": 36.08, "volume": 2024181.0}, {"date": "2025-06-05", "close": 36.54, "volume": 890066.0}, {"date": "2025-06-06", "close": 38.11, "volume": 1056125.0}, {"date": "2025-06-09", "close": 37.87, "volume": 731390.0}, {"date": "2025-06-10", "close": 40.0, "volume": 1103756.0}, {"date": "2025-06-11", "close": 41.4, "volume": 1564436.0}, {"date": "2025-06-12", "close": 43.03, "volume": 1768843.0}, {"date": "2025-06-13", "close": 41.0, "volume": 1021356.0}, {"date": "2025-06-16", "close": 40.63, "volume": 677335.0}, {"date": "2025-06-17", "close": 37.22, "volume": 1224346.0}, {"date": "2025-06-18", "close": 36.93, "volume": 670244.0}, {"date": "2025-06-20", "close": 34.55, "volume": 1111407.0}, {"date": "2025-06-23", "close": 36.01, "volume": 759791.0}, {"date": "2025-06-24", "close": 37.58, "volume": 795458.0}, {"date": "2025-06-25", "close": 36.96, "volume": 768327.0}, {"date": "2025-06-26", "close": 36.19, "volume": 563086.0}, {"date": "2025-06-27", "close": 34.74, "volume": 759523.0}, {"date": "2025-06-30", "close": 34.97, "volume": 847424.0}, {"date": "2025-07-01", "close": 35.17, "volume": 412608.0}, {"date": "2025-07-02", "close": 35.49, "volume": 424232.0}, {"date": "2025-07-03", "close": 36.4, "volume": 581960.0}, {"date": "2025-07-07", "close": 35.48, "volume": 643277.0}, {"date": "2025-07-08", "close": 34.94, "volume": 479380.0}, {"date": "2025-07-09", "close": 35.66, "volume": 636651.0}, {"date": "2025-07-10", "close": 34.08, "volume": 474899.0}, {"date": "2025-07-11", "close": 32.73, "volume": 1028846.0}, {"date": "2025-07-14", "close": 34.28, "volume": 741203.0}, {"date": "2025-07-15", "close": 35.19, "volume": 903134.0}, {"date": "2025-07-16", "close": 35.47, "volume": 271713.0}, {"date": "2025-07-17", "close": 36.01, "volume": 1315604.0}, {"date": "2025-07-18", "close": 33.57, "volume": 859123.0}, {"date": "2025-07-21", "close": 34.66, "volume": 977200.0}, {"date": "2025-07-22", "close": 37.0, "volume": 1797869.0}, {"date": "2025-07-23", "close": 37.37, "volume": 842584.0}, {"date": "2025-07-24", "close": 37.77, "volume": 674929.0}, {"date": "2025-07-25", "close": 37.17, "volume": 638237.0}, {"date": "2025-07-28", "close": 38.69, "volume": 1093029.0}, {"date": "2025-07-29", "close": 40.51, "volume": 1445147.0}, {"date": "2025-07-30", "close": 38.57, "volume": 545766.0}, {"date": "2025-07-31", "close": 37.8, "volume": 826801.0}, {"date": "2025-08-01", "close": 36.82, "volume": 602752.0}, {"date": "2025-08-04", "close": 38.05, "volume": 334515.0}, {"date": "2025-08-05", "close": 39.51, "volume": 638315.0}, {"date": "2025-08-06", "close": 38.72, "volume": 646401.0}, {"date": "2025-08-07", "close": 34.08, "volume": 1673189.0}, {"date": "2025-08-08", "close": 34.96, "volume": 627580.0}, {"date": "2025-08-11", "close": 34.66, "volume": 421144.0}, {"date": "2025-08-12", "close": 34.31, "volume": 394985.0}, {"date": "2025-08-13", "close": 35.63, "volume": 482918.0}, {"date": "2025-08-14", "close": 34.93, "volume": 292826.0}, {"date": "2025-08-15", "close": 35.73, "volume": 272220.0}, {"date": "2025-08-18", "close": 35.69, "volume": 562813.0}, {"date": "2025-08-19", "close": 35.44, "volume": 320373.0}, {"date": "2025-08-20", "close": 33.5, "volume": 734041.0}, {"date": "2025-08-21", "close": 33.99, "volume": 526482.0}, {"date": "2025-08-22", "close": 35.04, "volume": 456200.0}, {"date": "2025-08-25", "close": 34.03, "volume": 325042.0}, {"date": "2025-08-26", "close": 34.28, "volume": 242698.0}, {"date": "2025-08-27", "close": 32.56, "volume": 658013.0}, {"date": "2025-08-28", "close": 32.22, "volume": 786968.0}, {"date": "2025-08-29", "close": 33.1, "volume": 378293.0}, {"date": "2025-09-02", "close": 33.34, "volume": 554145.0}, {"date": "2025-09-03", "close": 31.3, "volume": 1093064.0}, {"date": "2025-09-04", "close": 30.0, "volume": 657211.0}, {"date": "2025-09-05", "close": 30.76, "volume": 925957.0}, {"date": "2025-09-08", "close": 31.33, "volume": 1411958.0}, {"date": "2025-09-09", "close": 31.49, "volume": 774186.0}, {"date": "2025-09-10", "close": 28.4, "volume": 2264616.0}, {"date": "2025-09-11", "close": 32.48, "volume": 2463867.0}, {"date": "2025-09-12", "close": 32.8, "volume": 957964.0}, {"date": "2025-09-15", "close": 31.92, "volume": 542129.0}, {"date": "2025-09-16", "close": 32.3, "volume": 506971.0}, {"date": "2025-09-17", "close": 32.58, "volume": 306069.0}, {"date": "2025-09-18", "close": 33.0, "volume": 406381.0}, {"date": "2025-09-19", "close": 32.65, "volume": 2054984.0}, {"date": "2025-09-22", "close": 33.15, "volume": 451714.0}, {"date": "2025-09-23", "close": 32.07, "volume": 589366.0}, {"date": "2025-09-24", "close": 32.49, "volume": 407002.0}, {"date": "2025-09-25", "close": 31.63, "volume": 338024.0}, {"date": "2025-09-26", "close": 31.62, "volume": 383636.0}, {"date": "2025-09-29", "close": 32.93, "volume": 615515.0}, {"date": "2025-09-30", "close": 33.89, "volume": 582555.0}, {"date": "2025-10-01", "close": 34.44, "volume": 310390.0}, {"date": "2025-10-02", "close": 33.85, "volume": 379499.0}, {"date": "2025-10-03", "close": 33.75, "volume": 504059.0}, {"date": "2025-10-06", "close": 33.31, "volume": 316820.0}, {"date": "2025-10-07", "close": 32.89, "volume": 268397.0}, {"date": "2025-10-08", "close": 33.69, "volume": 557725.0}, {"date": "2025-10-09", "close": 32.7, "volume": 449594.0}, {"date": "2025-10-10", "close": 30.24, "volume": 718227.0}, {"date": "2025-10-13", "close": 31.23, "volume": 365661.0}, {"date": "2025-10-14", "close": 29.4, "volume": 818040.0}, {"date": "2025-10-15", "close": 29.39, "volume": 579136.0}, {"date": "2025-10-16", "close": 28.84, "volume": 1371474.0}, {"date": "2025-10-17", "close": 28.29, "volume": 947628.0}, {"date": "2025-10-20", "close": 28.74, "volume": 888445.0}, {"date": "2025-10-21", "close": 29.15, "volume": 442348.0}, {"date": "2025-10-22", "close": 29.09, "volume": 463115.0}, {"date": "2025-10-23", "close": 28.02, "volume": 690317.0}, {"date": "2025-10-24", "close": 26.32, "volume": 1004936.0}, {"date": "2025-10-27", "close": 26.34, "volume": 1011129.0}, {"date": "2025-10-28", "close": 25.41, "volume": 1411673.0}, {"date": "2025-10-29", "close": 25.32, "volume": 994604.0}, {"date": "2025-10-30", "close": 25.52, "volume": 1191991.0}, {"date": "2025-10-31", "close": 26.13, "volume": 625922.0}, {"date": "2025-11-03", "close": 26.75, "volume": 724479.0}, {"date": "2025-11-04", "close": 25.89, "volume": 921733.0}, {"date": "2025-11-05", "close": 24.8, "volume": 1229261.0}, {"date": "2025-11-06", "close": 23.15, "volume": 2464144.0}, {"date": "2025-11-07", "close": 21.9, "volume": 1005221.0}, {"date": "2025-11-10", "close": 21.89, "volume": 1242886.0}, {"date": "2025-11-11", "close": 22.0, "volume": 717578.0}, {"date": "2025-11-12", "close": 21.88, "volume": 758391.0}, {"date": "2025-11-13", "close": 21.73, "volume": 462055.0}, {"date": "2025-11-14", "close": 21.75, "volume": 504333.0}, {"date": "2025-11-17", "close": 20.92, "volume": 474569.0}, {"date": "2025-11-18", "close": 20.48, "volume": 427746.0}, {"date": "2025-11-19", "close": 20.5, "volume": 517563.0}, {"date": "2025-11-20", "close": 20.21, "volume": 1196216.0}, {"date": "2025-11-21", "close": 20.02, "volume": 631530.0}, {"date": "2025-11-24", "close": 19.93, "volume": 2034318.0}, {"date": "2025-11-25", "close": 19.9, "volume": 555926.0}, {"date": "2025-11-26", "close": 19.97, "volume": 2423828.0}, {"date": "2025-11-28", "close": 20.41, "volume": 211500.0}, {"date": "2025-12-01", "close": 19.88, "volume": 687743.0}, {"date": "2025-12-02", "close": 19.52, "volume": 814587.0}, {"date": "2025-12-03", "close": 19.75, "volume": 460601.0}, {"date": "2025-12-04", "close": 19.95, "volume": 921322.0}, {"date": "2025-12-05", "close": 19.5, "volume": 1019407.0}, {"date": "2025-12-08", "close": 19.05, "volume": 885011.0}, {"date": "2025-12-09", "close": 18.7, "volume": 801068.0}, {"date": "2025-12-10", "close": 18.28, "volume": 571490.0}, {"date": "2025-12-11", "close": 17.82, "volume": 755750.0}, {"date": "2025-12-12", "close": 17.77, "volume": 852802.0}, {"date": "2025-12-15", "close": 17.34, "volume": 723818.0}, {"date": "2025-12-16", "close": 17.0, "volume": 1112278.0}, {"date": "2025-12-17", "close": 17.22, "volume": 1389197.0}, {"date": "2025-12-18", "close": 17.18, "volume": 1954291.0}, {"date": "2025-12-19", "close": 18.04, "volume": 1423180.0}, {"date": "2025-12-22", "close": 17.71, "volume": 756074.0}, {"date": "2025-12-23", "close": 17.48, "volume": 607225.0}, {"date": "2025-12-24", "close": 18.58, "volume": 594382.0}, {"date": "2025-12-26", "close": 18.33, "volume": 495389.0}, {"date": "2025-12-29", "close": 17.82, "volume": 522430.0}, {"date": "2025-12-30", "close": 17.63, "volume": 371674.0}, {"date": "2025-12-31", "close": 17.64, "volume": 574320.0}, {"date": "2026-01-02", "close": 17.33, "volume": 758740.0}, {"date": "2026-01-05", "close": 18.09, "volume": 1008903.0}, {"date": "2026-01-06", "close": 18.2, "volume": 714098.0}, {"date": "2026-01-07", "close": 19.03, "volume": 1344754.0}, {"date": "2026-01-08", "close": 18.5, "volume": 1463930.0}, {"date": "2026-01-09", "close": 18.55, "volume": 695450.0}, {"date": "2026-01-12", "close": 18.39, "volume": 628266.0}, {"date": "2026-01-13", "close": 18.72, "volume": 694738.0}, {"date": "2026-01-14", "close": 19.61, "volume": 1035520.0}, {"date": "2026-01-15", "close": 18.82, "volume": 993058.0}, {"date": "2026-01-16", "close": 18.58, "volume": 516016.0}, {"date": "2026-01-20", "close": 18.91, "volume": 588859.0}, {"date": "2026-01-21", "close": 18.84, "volume": 733425.0}, {"date": "2026-01-22", "close": 18.37, "volume": 881562.0}, {"date": "2026-01-23", "close": 18.33, "volume": 306637.0}, {"date": "2026-01-26", "close": 17.64, "volume": 778276.0}, {"date": "2026-01-27", "close": 17.05, "volume": 999788.0}, {"date": "2026-01-28", "close": 17.2, "volume": 621326.0}, {"date": "2026-01-29", "close": 17.25, "volume": 599702.0}, {"date": "2026-01-30", "close": 16.6, "volume": 613057.0}, {"date": "2026-02-02", "close": 16.3, "volume": 1417101.0}, {"date": "2026-02-03", "close": 16.43, "volume": 823313.0}, {"date": "2026-02-04", "close": 17.0, "volume": 1607267.0}, {"date": "2026-02-05", "close": 16.98, "volume": 823002.0}, {"date": "2026-02-06", "close": 18.0, "volume": 650110.0}, {"date": "2026-02-09", "close": 18.44, "volume": 521144.0}, {"date": "2026-02-10", "close": 19.55, "volume": 894104.0}, {"date": "2026-02-11", "close": 19.03, "volume": 397625.0}, {"date": "2026-02-12", "close": 18.77, "volume": 662120.0}, {"date": "2026-02-13", "close": 20.03, "volume": 728393.0}, {"date": "2026-02-17", "close": 20.04, "volume": 270100.0}, {"date": "2026-02-18", "close": 20.18, "volume": 244585.0}, {"date": "2026-02-19", "close": 20.08, "volume": 297607.0}, {"date": "2026-02-20", "close": 20.04, "volume": 521028.0}, {"date": "2026-02-23", "close": 19.72, "volume": 585922.0}, {"date": "2026-02-24", "close": 19.37, "volume": 746110.0}, {"date": "2026-02-25", "close": 19.39, "volume": 640501.0}, {"date": "2026-02-26", "close": 19.69, "volume": 528403.0}, {"date": "2026-02-27", "close": 19.22, "volume": 408938.0}, {"date": "2026-03-02", "close": 18.42, "volume": 893545.0}, {"date": "2026-03-03", "close": 17.72, "volume": 961368.0}, {"date": "2026-03-04", "close": 19.27, "volume": 920696.0}, {"date": "2026-03-05", "close": 19.3, "volume": 1148917.0}, {"date": "2026-03-06", "close": 19.54, "volume": 720802.0}, {"date": "2026-03-09", "close": 19.12, "volume": 537011.0}, {"date": "2026-03-10", "close": 19.46, "volume": 333116.0}, {"date": "2026-03-11", "close": 19.07, "volume": 293770.0}, {"date": "2026-03-12", "close": 18.87, "volume": 596949.0}, {"date": "2026-03-13", "close": 18.37, "volume": 429214.0}, {"date": "2026-03-16", "close": 19.06, "volume": 629091.0}, {"date": "2026-03-17", "close": 19.02, "volume": 593937.0}, {"date": "2026-03-18", "close": 18.83, "volume": 594005.0}, {"date": "2026-03-19", "close": 18.61, "volume": 813938.0}, {"date": "2026-03-20", "close": 18.09, "volume": 1622482.0}, {"date": "2026-03-23", "close": 17.61, "volume": 1590469.0}, {"date": "2026-03-24", "close": 17.47, "volume": 622480.0}, {"date": "2026-03-25", "close": 18.29, "volume": 553016.0}, {"date": "2026-03-26", "close": 17.51, "volume": 933047.0}, {"date": "2026-03-27", "close": 18.0, "volume": 691912.0}, {"date": "2026-03-30", "close": 17.85, "volume": 383935.0}, {"date": "2026-03-31", "close": 18.81, "volume": 595434.0}, {"date": "2026-04-01", "close": 20.34, "volume": 1245903.0}, {"date": "2026-04-02", "close": 20.41, "volume": 707426.0}, {"date": "2026-04-06", "close": 20.5, "volume": 499500.0}, {"date": "2026-04-07", "close": 21.0, "volume": 472467.0}, {"date": "2026-04-08", "close": 21.39, "volume": 1071047.0}, {"date": "2026-04-09", "close": 20.74, "volume": 1035946.0}, {"date": "2026-04-10", "close": 20.68, "volume": 493385.0}, {"date": "2026-04-13", "close": 21.34, "volume": 449266.0}, {"date": "2026-04-14", "close": 21.96, "volume": 614838.0}, {"date": "2026-04-15", "close": 23.25, "volume": 1401882.0}, {"date": "2026-04-16", "close": 23.5, "volume": 1340925.0}, {"date": "2026-04-17", "close": 24.19, "volume": 1451698.0}, {"date": "2026-04-20", "close": 25.25, "volume": 1033918.0}, {"date": "2026-04-21", "close": 24.44, "volume": 1424253.0}, {"date": "2026-04-22", "close": 22.87, "volume": 820840.0}, {"date": "2026-04-23", "close": 21.88, "volume": 745103.0}, {"date": "2026-04-24", "close": 22.77, "volume": 498016.0}, {"date": "2026-04-27", "close": 21.88, "volume": 252396.0}, {"date": "2026-04-28", "close": 22.14, "volume": 1094192.0}, {"date": "2026-04-29", "close": 20.75, "volume": 699952.0}, {"date": "2026-04-30", "close": 21.64, "volume": 266449.0}, {"date": "2026-05-01", "close": 21.54, "volume": 244793.0}, {"date": "2026-05-04", "close": 21.22, "volume": 305579.0}, {"date": "2026-05-05", "close": 20.98, "volume": 228259.0}, {"date": "2026-05-06", "close": 21.01, "volume": 1055123.0}, {"date": "2026-05-07", "close": 19.765, "volume": 1269113.0}, {"date": "2026-05-08", "close": 18.6, "volume": 1255208.0}, {"date": "2026-05-11", "close": 19.59, "volume": 984228.0}, {"date": "2026-05-12", "close": 19.53, "volume": 464973.0}, {"date": "2026-05-13", "close": 20.47, "volume": 759278.0}, {"date": "2026-05-14", "close": 20.33, "volume": 1054784.0}, {"date": "2026-05-15", "close": 20.59, "volume": 903114.0}, {"date": "2026-05-18", "close": 18.86, "volume": 1649196.0}, {"date": "2026-05-19", "close": 18.37, "volume": 626597.0}, {"date": "2026-05-20", "close": 18.81, "volume": 834489.0}, {"date": "2026-05-21", "close": 19.1, "volume": 427618.0}, {"date": "2026-05-22", "close": 18.61, "volume": 390060.0}, {"date": "2026-05-26", "close": 18.45, "volume": 557143.0}, {"date": "2026-05-27", "close": 18.69, "volume": 716599.0}, {"date": "2026-05-28", "close": 18.48, "volume": 959392.0}, {"date": "2026-05-29", "close": 17.69, "volume": 913785.0}, {"date": "2026-06-01", "close": 17.09, "volume": 914964.0}, {"date": "2026-06-02", "close": 17.15, "volume": 1769012.0}, {"date": "2026-06-03", "close": 17.17, "volume": 584341.0}, {"date": "2026-06-04", "close": 17.34, "volume": 666205.0}, {"date": "2026-06-05", "close": 16.62, "volume": 1694996.0}, {"date": "2026-06-08", "close": 16.48, "volume": 1084399.0}, {"date": "2026-06-09", "close": 16.65, "volume": 1380829.0}, {"date": "2026-06-10", "close": 17.26, "volume": 1171343.0}, {"date": "2026-06-11", "close": 17.64, "volume": 1005002.0}, {"date": "2026-06-12", "close": 17.07, "volume": 1305390.0}, {"date": "2026-06-15", "close": 17.73, "volume": 637971.0}, {"date": "2026-06-16", "close": 17.73, "volume": 354982.0}, {"date": "2026-06-17", "close": 17.88, "volume": 1011606.0}, {"date": "2026-06-18", "close": 18.18, "volume": 978130.0}, {"date": "2026-06-22", "close": 18.48, "volume": 913247.0}, {"date": "2026-06-23", "close": 18.49, "volume": 1669941.0}, {"date": "2026-06-24", "close": 18.37, "volume": 1132594.0}, {"date": "2026-06-25", "close": 18.52, "volume": 717203.0}, {"date": "2026-06-26", "close": 18.0, "volume": 1855223.0}, {"date": "2026-06-29", "close": 18.41, "volume": 944910.0}, {"date": "2026-06-30", "close": 19.0, "volume": 754802.0}, {"date": "2026-07-01", "close": 19.15, "volume": 686357.0}, {"date": "2026-07-02", "close": 19.12, "volume": 389153.0}, {"date": "2026-07-06", "close": 19.08, "volume": 528677.0}, {"date": "2026-07-07", "close": 19.35, "volume": 606067.0}, {"date": "2026-07-08", "close": 19.75, "volume": 1353740.0}, {"date": "2026-07-09", "close": 19.98, "volume": 935685.0}, {"date": "2026-07-10", "close": 20.49, "volume": 1189829.0}, {"date": "2026-07-13", "close": 19.62, "volume": 1459077.0}, {"date": "2026-07-14", "close": 19.3, "volume": 491235.0}, {"date": "2026-07-15", "close": 20.44, "volume": 959584.0}, {"date": "2026-07-16", "close": 20.75, "volume": 654372.0}, {"date": "2026-07-17", "close": 20.2, "volume": 958633.0}, {"date": "2026-07-20", "close": 20.52, "volume": 437149.0}, {"date": "2026-07-21", "close": 20.48, "volume": 770729.0}, {"date": "2026-07-22", "close": 20.5, "volume": 248418.0}, {"date": "2026-07-23", "close": 19.68, "volume": 660434.0}, {"date": "2026-07-24", "close": 19.22, "volume": 478119.0}], "refreshing": true}