{"ticker": "BEKE", "overview": {"cik": "1809587", "ticker": "BEKE", "name": "KE Holdings Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "sic": "6531", "announcements": [{"form": "6-K", "date": "2026-10-20", "title": "FORM 6-K", "accession": "0001104659-26-117035", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001104659-26-115178", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "FORM 6-K", "accession": "0001104659-26-114562", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113456", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-112999", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-111513", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405896", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0001104659-26-111103", "price_sensitive": true}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398439", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000621", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109057", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001104659-26-107188", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105898", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105612", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382752", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382744", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104901", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103435", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-100295", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354658", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098032", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097903", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 84552002.5539, "net": -84552002.5539, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "BEKE", "has_prices": true, "as_of": "2026-08-07", "last": 17.04, "prev_close": 16.92, "change": 0.11999999999999744, "change_pct": 0.007092198581560132, "session_volume": 1980335.0, "vwap_5": 17.062873696034305, "vwap_20": 16.681761425257907, "vwap_60": 16.472859164454153, "vwap_250": 17.295551972563704, "high_52w": 19.59, "low_52w": 14.26, "avg_volume_20": 3240685.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428279", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yigang Shan", "who_key": "Shan Yigang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113852/000119312526428279/0001193125-26-428279-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19731}, {"id": "0001193125-26-428272", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890584/000119312526428272/0001193125-26-428272-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19731}, {"id": "0001193125-26-405896", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 84552002.5539, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CEO offloads $84.6M of BEKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1890584/000119312526405896/0001193125-26-405896-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55731}, {"id": "0001193125-26-382752", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Hansong Zhu", "who_key": "Zhu Hansong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14237.912699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854421/000119312526382752/0001193125-26-382752-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001193125-26-382744", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Xiaohong Chen", "who_key": "Chen Xiaohong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111239/000119312526382744/0001193125-26-382744-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "13DG-0001104659-26-098042", "src": "13DG", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Baihui Partners L.P.", "who_key": "Baihui Partners L.P.", "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": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Baihui Partners L.P. moves to a 24.7% activist stake in BEKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1866019/0001104659-26-098042-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "13DG-0001104659-26-098032", "src": "13DG", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Grain Bud Holding Ltd", "who_key": "Grain Bud Holding Ltd", "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": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Grain Bud Holding Ltd moves to a 24.7% activist stake in BEKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1870503/0001104659-26-098032-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "0001193125-26-354658", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yigang Shan", "who_key": "Shan Yigang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113852/000119312526354658/0001193125-26-354658-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "0001193125-26-354653", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890584/000119312526354653/0001193125-26-354653-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "0001193125-26-264819", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Wangang Xu", "who_key": "Xu Wangang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526264819/0001193125-26-264819-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212691}, {"id": "0001193125-26-264823", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526264823/0001193125-26-264823-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212691}, {"id": "0001193125-26-264829", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yigang Shan", "who_key": "Shan Yigang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526264829/0001193125-26-264829-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212691}, {"id": "0001193125-26-188888", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Wangang Xu", "who_key": "Xu Wangang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526188888/0001193125-26-188888-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273171}, {"id": "0001193125-26-148809", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526148809/0001193125-26-148809-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301971}, {"id": "0001193125-26-148818", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Yigang Shan", "who_key": "Shan Yigang", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526148818/0001193125-26-148818-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301971}, {"id": "0001193125-26-148822", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Tao (Xt) Xu", "who_key": "Xu Tao (XT)", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526148822/0001193125-26-148822-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301971}, {"id": "0001193125-26-130317", "src": "INSIDERS", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Jun Wu", "who_key": "Wu Jun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11788.9434, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809587/000119312526130317/0001193125-26-130317-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}, {"id": "HOUSE-2023-20022380-T10", "src": "CONGRESS", "ticker": "BEKE", "cik": "", "company": "KE Holdings Inc.", "company_raw": "2$1,001 - $15,000\nF S: New\nKE Holdings Inc American Depositary\nShares", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Shri Thanedar sells BEKE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2022-06-24", "timestamp": "2022-06-24", "mins": 2293491}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-098042", "src": "13DG", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Baihui Partners L.P.", "who_key": "Baihui Partners L.P.", "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": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Baihui Partners L.P. moves to a 24.7% activist stake in BEKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1866019/0001104659-26-098042-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "13DG-0001104659-26-098032", "src": "13DG", "ticker": "BEKE", "cik": "1809587", "company": "KE Holdings Inc.", "company_raw": "KE Holdings Inc.", "who": "Grain Bud Holding Ltd", "who_key": "Grain Bud Holding Ltd", "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": "Real Estate Agents & Managers (For Others)", "country": "Cayman Islands", "headline": "Grain Bud Holding Ltd moves to a 24.7% activist stake in BEKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1870503/0001104659-26-098032-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", "new_value": "KE Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809587", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809587", "applied": 1, "detected_at": "2026-09-10T16:50:54.451788"}]}, "key_people": [{"who": "Yongdong Peng", "who_key": "Peng Yongdong", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 84552002.5539, "net": -84552002.5539, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84552002.5539, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890584/000119312526405896/0001193125-26-405896-index.htm"}], "latest": {"action": "SELL", "amount": 84552002.5539, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890584/000119312526405896/0001193125-26-405896-index.htm"}}, {"who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}}], "activity": [{"date": "2026-09-25", "net": -84552002.5539}], "announcements": [{"form": "6-K", "date": "2026-10-20", "title": "FORM 6-K", "accession": "0001104659-26-117035", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001104659-26-115178", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "FORM 6-K", "accession": "0001104659-26-114562", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113456", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-112999", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-111513", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405896", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0001104659-26-111103", "price_sensitive": true}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398439", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000621", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109057", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001104659-26-107188", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105898", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105612", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382752", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-382744", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104901", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103435", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-100295", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354658", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-354653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098032", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097903", "price_sensitive": true}], "performance": {"ticker": "BEKE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-17", "close": 38.72, "volume": 8806517.0}, {"date": "2020-08-18", "close": 40.5, "volume": 7961931.0}, {"date": "2020-08-19", "close": 42.37, "volume": 13581220.0}, {"date": "2020-08-20", "close": 40.75, "volume": 6842934.0}, {"date": "2020-08-21", "close": 41.87, "volume": 3465579.0}, {"date": "2020-08-24", "close": 46.06, "volume": 5073926.0}, {"date": "2020-08-25", "close": 51.2, "volume": 5798112.0}, {"date": "2020-08-26", "close": 49.77, "volume": 3448596.0}, {"date": "2020-08-27", "close": 46.9, "volume": 2613266.0}, {"date": "2020-08-28", "close": 49.75, "volume": 2423873.0}, {"date": "2020-08-31", "close": 51.29, "volume": 12952890.0}, {"date": "2020-09-01", "close": 54.0, "volume": 2004346.0}, {"date": "2020-09-02", "close": 49.5, "volume": 3943939.0}, {"date": "2020-09-03", "close": 46.69, "volume": 2702989.0}, {"date": "2020-09-04", "close": 45.44, "volume": 2434230.0}, {"date": "2020-09-08", "close": 44.07, "volume": 4601854.0}, {"date": "2020-09-09", "close": 45.79, "volume": 2466668.0}, {"date": "2020-09-10", "close": 49.64, "volume": 3128348.0}, {"date": "2020-09-11", "close": 48.53, "volume": 1635763.0}, {"date": "2020-09-14", "close": 52.71, "volume": 1874750.0}, {"date": "2020-09-15", "close": 54.18, "volume": 1525542.0}, {"date": "2020-09-16", "close": 60.72, "volume": 6044332.0}, {"date": "2020-09-17", "close": 57.55, "volume": 5100872.0}, {"date": "2020-09-18", "close": 58.37, "volume": 2298274.0}, {"date": "2020-09-21", "close": 53.51, "volume": 1668241.0}, {"date": "2020-09-22", "close": 52.38, "volume": 1540047.0}, {"date": "2020-09-23", "close": 53.98, "volume": 1262719.0}, {"date": "2020-09-24", "close": 56.22, "volume": 1152816.0}, {"date": "2020-09-25", "close": 56.97, "volume": 845775.0}, {"date": "2020-09-28", "close": 61.39, "volume": 2175155.0}, {"date": "2020-09-29", "close": 65.63, "volume": 3549933.0}, {"date": "2020-09-30", "close": 61.3, "volume": 4509090.0}, {"date": "2020-10-01", "close": 62.05, "volume": 887726.0}, {"date": "2020-10-02", "close": 59.0, "volume": 1341301.0}, {"date": "2020-10-05", "close": 60.0, "volume": 2440383.0}, {"date": "2020-10-06", "close": 64.18, "volume": 2177199.0}, {"date": "2020-10-07", "close": 62.66, "volume": 863760.0}, {"date": "2020-10-08", "close": 64.84, "volume": 862449.0}, {"date": "2020-10-09", "close": 66.45, "volume": 871360.0}, {"date": "2020-10-12", "close": 64.45, "volume": 2782977.0}, {"date": "2020-10-13", "close": 64.46, "volume": 1183326.0}, {"date": "2020-10-14", "close": 65.39, "volume": 984175.0}, {"date": "2020-10-15", "close": 69.72, "volume": 1807009.0}, {"date": "2020-10-16", "close": 71.34, "volume": 1570713.0}, {"date": "2020-10-19", "close": 69.57, "volume": 1625683.0}, {"date": "2020-10-20", "close": 69.45, "volume": 1012242.0}, {"date": "2020-10-21", "close": 71.13, "volume": 1088196.0}, {"date": "2020-10-22", "close": 75.76, "volume": 1325892.0}, {"date": "2020-10-23", "close": 69.99, "volume": 1910025.0}, {"date": "2020-10-26", "close": 69.84, "volume": 1742199.0}, {"date": "2020-10-27", "close": 70.6, "volume": 1280333.0}, {"date": "2020-10-28", "close": 73.05, "volume": 1617775.0}, {"date": "2020-10-29", "close": 71.58, "volume": 1760917.0}, {"date": "2020-10-30", "close": 69.75, "volume": 2995946.0}, {"date": "2020-11-02", "close": 69.82, "volume": 1633493.0}, {"date": "2020-11-03", "close": 66.82, "volume": 1893456.0}, {"date": "2020-11-04", "close": 75.32, "volume": 1746559.0}, {"date": "2020-11-05", "close": 72.69, "volume": 1689129.0}, {"date": "2020-11-06", "close": 75.65, "volume": 1483631.0}, {"date": "2020-11-09", "close": 72.0, "volume": 1957264.0}, {"date": "2020-11-10", "close": 67.7, "volume": 2598061.0}, {"date": "2020-11-11", "close": 69.6, "volume": 2009853.0}, {"date": "2020-11-12", "close": 67.64, "volume": 2835512.0}, {"date": "2020-11-13", "close": 72.53, "volume": 3297109.0}, {"date": "2020-11-16", "close": 73.56, "volume": 4379945.0}, {"date": "2020-11-17", "close": 67.6, "volume": 5092608.0}, {"date": "2020-11-18", "close": 61.17, "volume": 4325588.0}, {"date": "2020-11-19", "close": 59.35, "volume": 15527510.0}, {"date": "2020-11-20", "close": 60.8, "volume": 8445376.0}, {"date": "2020-11-23", "close": 62.97, "volume": 5297492.0}, {"date": "2020-11-24", "close": 64.08, "volume": 5508366.0}, {"date": "2020-11-25", "close": 60.5, "volume": 3527196.0}, {"date": "2020-11-27", "close": 64.46, "volume": 3446272.0}, {"date": "2020-11-30", "close": 65.33, "volume": 4392075.0}, {"date": "2020-12-01", "close": 64.39, "volume": 2376988.0}, {"date": "2020-12-02", "close": 62.67, "volume": 2337887.0}, {"date": "2020-12-03", "close": 63.12, "volume": 2536249.0}, {"date": "2020-12-04", "close": 62.02, "volume": 2504488.0}, {"date": "2020-12-07", "close": 62.19, "volume": 1738645.0}, {"date": "2020-12-08", "close": 65.57, "volume": 3917802.0}, {"date": "2020-12-09", "close": 67.2, "volume": 3067792.0}, {"date": "2020-12-10", "close": 68.0, "volume": 2386763.0}, {"date": "2020-12-11", "close": 66.13, "volume": 2669386.0}, {"date": "2020-12-14", "close": 65.82, "volume": 2566195.0}, {"date": "2020-12-15", "close": 63.62, "volume": 2557548.0}, {"date": "2020-12-16", "close": 62.99, "volume": 1580892.0}, {"date": "2020-12-17", "close": 62.87, "volume": 1491868.0}, {"date": "2020-12-18", "close": 64.46, "volume": 2789797.0}, {"date": "2020-12-21", "close": 66.82, "volume": 3629176.0}, {"date": "2020-12-22", "close": 67.66, "volume": 1824830.0}, {"date": "2020-12-23", "close": 67.97, "volume": 2380647.0}, {"date": "2020-12-24", "close": 65.34, "volume": 1217184.0}, {"date": "2020-12-28", "close": 62.4, "volume": 3056331.0}, {"date": "2020-12-29", "close": 62.25, "volume": 1836772.0}, {"date": "2020-12-30", "close": 63.82, "volume": 1162653.0}, {"date": "2020-12-31", "close": 61.54, "volume": 1626324.0}, {"date": "2021-01-04", "close": 57.51, "volume": 5476932.0}, {"date": "2021-01-05", "close": 61.74, "volume": 4258973.0}, {"date": "2021-01-06", "close": 61.8, "volume": 2345767.0}, {"date": "2021-01-07", "close": 62.96, "volume": 3607508.0}, {"date": "2021-01-08", "close": 65.28, "volume": 3761516.0}, {"date": "2021-01-11", "close": 64.29, "volume": 1696781.0}, {"date": "2021-01-12", "close": 65.99, "volume": 2093088.0}, {"date": "2021-01-13", "close": 63.94, "volume": 1896112.0}, {"date": "2021-01-14", "close": 62.54, "volume": 2186326.0}, {"date": "2021-01-15", "close": 62.38, "volume": 1834607.0}, {"date": "2021-01-19", "close": 63.37, "volume": 2567584.0}, {"date": "2021-01-20", "close": 72.81, "volume": 7673387.0}, {"date": "2021-01-21", "close": 73.4, "volume": 4644036.0}, {"date": "2021-01-22", "close": 71.45, "volume": 3328476.0}, {"date": "2021-01-25", "close": 70.8, "volume": 5495642.0}, {"date": "2021-01-26", "close": 63.72, "volume": 6114799.0}, {"date": "2021-01-27", "close": 61.84, "volume": 4432674.0}, {"date": "2021-01-28", "close": 59.41, "volume": 5370978.0}, {"date": "2021-01-29", "close": 59.1, "volume": 3190114.0}, {"date": "2021-02-01", "close": 60.97, "volume": 3839072.0}, {"date": "2021-02-02", "close": 64.55, "volume": 3559943.0}, {"date": "2021-02-03", "close": 63.06, "volume": 3067082.0}, {"date": "2021-02-04", "close": 64.98, "volume": 3819984.0}, {"date": "2021-02-05", "close": 62.62, "volume": 3140229.0}, {"date": "2021-02-08", "close": 62.2, "volume": 3803197.0}, {"date": "2021-02-09", "close": 66.22, "volume": 5595136.0}, {"date": "2021-02-10", "close": 68.95, "volume": 6589838.0}, {"date": "2021-02-11", "close": 70.8, "volume": 4866615.0}, {"date": "2021-02-12", "close": 67.32, "volume": 3074253.0}, {"date": "2021-02-16", "close": 68.0, "volume": 9272358.0}, {"date": "2021-02-17", "close": 66.67, "volume": 3821165.0}, {"date": "2021-02-18", "close": 64.29, "volume": 5948624.0}, {"date": "2021-02-19", "close": 69.39, "volume": 6825649.0}, {"date": "2021-02-22", "close": 76.69, "volume": 13726920.0}, {"date": "2021-02-23", "close": 70.56, "volume": 8323188.0}, {"date": "2021-02-24", "close": 68.21, "volume": 4548961.0}, {"date": "2021-02-25", "close": 64.86, "volume": 3241881.0}, {"date": "2021-02-26", "close": 63.83, "volume": 7266164.0}, {"date": "2021-03-01", "close": 66.16, "volume": 3755419.0}, {"date": "2021-03-02", "close": 64.33, "volume": 3695412.0}, {"date": "2021-03-03", "close": 59.94, "volume": 3692934.0}, {"date": "2021-03-04", "close": 52.68, "volume": 10499640.0}, {"date": "2021-03-05", "close": 52.43, "volume": 11907500.0}, {"date": "2021-03-08", "close": 47.08, "volume": 6760084.0}, {"date": "2021-03-09", "close": 53.75, "volume": 5104802.0}, {"date": "2021-03-10", "close": 53.71, "volume": 5167224.0}, {"date": "2021-03-11", "close": 59.46, "volume": 4605502.0}, {"date": "2021-03-12", "close": 58.96, "volume": 2642550.0}, {"date": "2021-03-15", "close": 59.5, "volume": 4617635.0}, {"date": "2021-03-16", "close": 65.3, "volume": 11923370.0}, {"date": "2021-03-17", "close": 67.0, "volume": 4562439.0}, {"date": "2021-03-18", "close": 60.79, "volume": 9085685.0}, {"date": "2021-03-19", "close": 64.0, "volume": 4631066.0}, {"date": "2021-03-22", "close": 64.44, "volume": 4251337.0}, {"date": "2021-03-23", "close": 60.66, "volume": 3527138.0}, {"date": "2021-03-24", "close": 52.81, "volume": 4747359.0}, {"date": "2021-03-25", "close": 56.95, "volume": 5563955.0}, {"date": "2021-03-26", "close": 56.35, "volume": 4819642.0}, {"date": "2021-03-29", "close": 55.37, "volume": 2531259.0}, {"date": "2021-03-30", "close": 56.99, "volume": 2303065.0}, {"date": "2021-03-31", "close": 56.98, "volume": 2787159.0}, {"date": "2021-04-01", "close": 60.88, "volume": 4027272.0}, {"date": "2021-04-05", "close": 58.86, "volume": 1510085.0}, {"date": "2021-04-06", "close": 60.16, "volume": 2215291.0}, {"date": "2021-04-07", "close": 56.08, "volume": 3014427.0}, {"date": "2021-04-08", "close": 56.13, "volume": 2504898.0}, {"date": "2021-04-09", "close": 55.95, "volume": 1727102.0}, {"date": "2021-04-12", "close": 53.33, "volume": 1987432.0}, {"date": "2021-04-13", "close": 53.59, "volume": 2565714.0}, {"date": "2021-04-14", "close": 49.42, "volume": 6634255.0}, {"date": "2021-04-15", "close": 51.24, "volume": 4810083.0}, {"date": "2021-04-16", "close": 51.53, "volume": 5678144.0}, {"date": "2021-04-19", "close": 50.42, "volume": 4859441.0}, {"date": "2021-04-20", "close": 51.52, "volume": 3347207.0}, {"date": "2021-04-21", "close": 53.88, "volume": 3717697.0}, {"date": "2021-04-22", "close": 54.81, "volume": 3514353.0}, {"date": "2021-04-23", "close": 56.38, "volume": 2013220.0}, {"date": "2021-04-26", "close": 56.33, "volume": 1954171.0}, {"date": "2021-04-27", "close": 56.0, "volume": 877997.0}, {"date": "2021-04-28", "close": 54.87, "volume": 1702412.0}, {"date": "2021-04-29", "close": 52.64, "volume": 3476774.0}, {"date": "2021-04-30", "close": 52.05, "volume": 3912571.0}, {"date": "2021-05-03", "close": 51.61, "volume": 3930096.0}, {"date": "2021-05-04", "close": 50.5, "volume": 4991197.0}, {"date": "2021-05-05", "close": 49.51, "volume": 2294716.0}, {"date": "2021-05-06", "close": 50.26, "volume": 3163171.0}, {"date": "2021-05-07", "close": 50.9, "volume": 1563888.0}, {"date": "2021-05-10", "close": 46.79, "volume": 9852229.0}, {"date": "2021-05-11", "close": 48.24, "volume": 5314034.0}, {"date": "2021-05-12", "close": 49.53, "volume": 6241863.0}, {"date": "2021-05-13", "close": 47.4, "volume": 3973063.0}, {"date": "2021-05-14", "close": 50.0, "volume": 3500546.0}, {"date": "2021-05-17", "close": 49.89, "volume": 3412439.0}, {"date": "2021-05-18", "close": 50.26, "volume": 6597619.0}, {"date": "2021-05-19", "close": 50.26, "volume": 3994279.0}, {"date": "2021-05-20", "close": 49.85, "volume": 20404080.0}, {"date": "2021-05-21", "close": 50.13, "volume": 10769900.0}, {"date": "2021-05-24", "close": 52.01, "volume": 8398855.0}, {"date": "2021-05-25", "close": 50.55, "volume": 16032090.0}, {"date": "2021-05-26", "close": 51.2, "volume": 6931451.0}, {"date": "2021-05-27", "close": 50.49, "volume": 38567500.0}, {"date": "2021-05-28", "close": 51.89, "volume": 5003192.0}, {"date": "2021-06-01", "close": 54.11, "volume": 7813571.0}, {"date": "2021-06-02", "close": 49.84, "volume": 12970750.0}, {"date": "2021-06-03", "close": 46.25, "volume": 9860087.0}, {"date": "2021-06-04", "close": 46.45, "volume": 3876278.0}, {"date": "2021-06-07", "close": 44.58, "volume": 6725193.0}, {"date": "2021-06-08", "close": 46.03, "volume": 5771598.0}, {"date": "2021-06-09", "close": 47.69, "volume": 4451400.0}, {"date": "2021-06-10", "close": 47.14, "volume": 2741615.0}, {"date": "2021-06-11", "close": 48.63, "volume": 3893381.0}, {"date": "2021-06-14", "close": 47.54, "volume": 4338311.0}, {"date": "2021-06-15", "close": 47.66, "volume": 3963593.0}, {"date": "2021-06-16", "close": 47.75, "volume": 3816779.0}, {"date": "2021-06-17", "close": 50.25, "volume": 6319598.0}, {"date": "2021-06-18", "close": 49.74, "volume": 16505530.0}, {"date": "2021-06-21", "close": 48.65, "volume": 3523783.0}, {"date": "2021-06-22", "close": 49.53, "volume": 8427088.0}, {"date": "2021-06-23", "close": 51.05, "volume": 5726227.0}, {"date": "2021-06-24", "close": 52.01, "volume": 6984920.0}, {"date": "2021-06-25", "close": 51.67, "volume": 4145521.0}, {"date": "2021-06-28", "close": 48.95, "volume": 7396029.0}, {"date": "2021-06-29", "close": 48.18, "volume": 4901484.0}, {"date": "2021-06-30", "close": 47.68, "volume": 3268354.0}, {"date": "2021-07-01", "close": 46.95, "volume": 2950261.0}, {"date": "2021-07-02", "close": 46.85, "volume": 3542699.0}, {"date": "2021-07-06", "close": 42.03, "volume": 7488146.0}, {"date": "2021-07-07", "close": 38.83, "volume": 11268150.0}, {"date": "2021-07-08", "close": 38.85, "volume": 8284758.0}, {"date": "2021-07-09", "close": 40.75, "volume": 5037747.0}, {"date": "2021-07-12", "close": 37.79, "volume": 5116642.0}, {"date": "2021-07-13", "close": 39.53, "volume": 4324046.0}, {"date": "2021-07-14", "close": 39.0, "volume": 2621943.0}, {"date": "2021-07-15", "close": 39.0, "volume": 2054356.0}, {"date": "2021-07-16", "close": 38.89, "volume": 1890587.0}, {"date": "2021-07-19", "close": 37.13, "volume": 5041200.0}, {"date": "2021-07-20", "close": 38.0, "volume": 3244743.0}, {"date": "2021-07-21", "close": 37.75, "volume": 2593990.0}, {"date": "2021-07-22", "close": 37.95, "volume": 4182854.0}, {"date": "2021-07-23", "close": 33.8, "volume": 29335270.0}, {"date": "2021-07-26", "close": 24.44, "volume": 31648380.0}, {"date": "2021-07-27", "close": 24.26, "volume": 38727900.0}, {"date": "2021-07-28", "close": 26.81, "volume": 15802070.0}, {"date": "2021-07-29", "close": 23.15, "volume": 14065340.0}, {"date": "2021-07-30", "close": 21.99, "volume": 16539430.0}, {"date": "2021-08-02", "close": 22.2, "volume": 10266350.0}, {"date": "2021-08-03", "close": 21.22, "volume": 12062970.0}, {"date": "2021-08-04", "close": 20.91, "volume": 10863350.0}, {"date": "2021-08-05", "close": 19.81, "volume": 14472520.0}, {"date": "2021-08-06", "close": 18.54, "volume": 22214830.0}, {"date": "2021-08-09", "close": 21.41, "volume": 25833240.0}, {"date": "2021-08-10", "close": 20.96, "volume": 14199430.0}, {"date": "2021-08-11", "close": 19.88, "volume": 12619270.0}, {"date": "2021-08-12", "close": 19.66, "volume": 30504500.0}, {"date": "2021-08-13", "close": 17.8, "volume": 16139750.0}, {"date": "2021-08-16", "close": 17.68, "volume": 14706950.0}, {"date": "2021-08-17", "close": 18.71, "volume": 17776060.0}, {"date": "2021-08-18", "close": 19.98, "volume": 13574750.0}, {"date": "2021-08-19", "close": 17.01, "volume": 18129190.0}, {"date": "2021-08-20", "close": 16.11, "volume": 17443190.0}, {"date": "2021-08-23", "close": 16.59, "volume": 13893140.0}, {"date": "2021-08-24", "close": 19.22, "volume": 19225850.0}, {"date": "2021-08-25", "close": 18.96, "volume": 11378710.0}, {"date": "2021-08-26", "close": 20.05, "volume": 17416050.0}, {"date": "2021-08-27", "close": 19.88, "volume": 9491844.0}, {"date": "2021-08-30", "close": 18.45, "volume": 12336290.0}, {"date": "2021-08-31", "close": 18.09, "volume": 17558460.0}, {"date": "2021-09-01", "close": 20.52, "volume": 30660390.0}, {"date": "2021-09-02", "close": 20.52, "volume": 12489830.0}, {"date": "2021-09-03", "close": 18.98, "volume": 8124562.0}, {"date": "2021-09-07", "close": 22.0, "volume": 18761820.0}, {"date": "2021-09-08", "close": 20.51, "volume": 14635730.0}, {"date": "2021-09-09", "close": 20.32, "volume": 9295827.0}, {"date": "2021-09-10", "close": 18.98, "volume": 7746003.0}, {"date": "2021-09-13", "close": 19.02, "volume": 4359605.0}, {"date": "2021-09-14", "close": 17.44, "volume": 9640762.0}, {"date": "2021-09-15", "close": 16.99, "volume": 10099420.0}, {"date": "2021-09-16", "close": 16.25, "volume": 6797018.0}, {"date": "2021-09-17", "close": 17.08, "volume": 13219400.0}, {"date": "2021-09-20", "close": 15.64, "volume": 17607700.0}, {"date": "2021-09-21", "close": 16.68, "volume": 10301260.0}, {"date": "2021-09-22", "close": 17.6, "volume": 18838470.0}, {"date": "2021-09-23", "close": 17.32, "volume": 7969497.0}, {"date": "2021-09-24", "close": 16.53, "volume": 7094641.0}, {"date": "2021-09-27", "close": 17.62, "volume": 10656960.0}, {"date": "2021-09-28", "close": 17.48, "volume": 7342441.0}, {"date": "2021-09-29", "close": 17.66, "volume": 12610410.0}, {"date": "2021-09-30", "close": 18.26, "volume": 11765910.0}, {"date": "2021-10-01", "close": 18.62, "volume": 7483786.0}, {"date": "2021-10-04", "close": 17.85, "volume": 3858489.0}, {"date": "2021-10-05", "close": 17.88, "volume": 6243100.0}, {"date": "2021-10-06", "close": 17.8, "volume": 3419617.0}, {"date": "2021-10-07", "close": 19.15, "volume": 7546046.0}, {"date": "2021-10-08", "close": 19.4, "volume": 7599901.0}, {"date": "2021-10-11", "close": 20.52, "volume": 16483120.0}, {"date": "2021-10-12", "close": 20.6, "volume": 6299704.0}, {"date": "2021-10-13", "close": 22.09, "volume": 10641480.0}, {"date": "2021-10-14", "close": 20.89, "volume": 7956266.0}, {"date": "2021-10-15", "close": 22.02, "volume": 5667750.0}, {"date": "2021-10-18", "close": 21.76, "volume": 7123474.0}, {"date": "2021-10-19", "close": 21.89, "volume": 6560403.0}, {"date": "2021-10-20", "close": 23.2, "volume": 11116390.0}, {"date": "2021-10-21", "close": 25.06, "volume": 16326540.0}, {"date": "2021-10-22", "close": 24.98, "volume": 8436981.0}, {"date": "2021-10-25", "close": 23.95, "volume": 6863413.0}, {"date": "2021-10-26", "close": 20.8, "volume": 8513488.0}, {"date": "2021-10-27", "close": 20.35, "volume": 9093640.0}, {"date": "2021-10-28", "close": 19.65, "volume": 14185750.0}, {"date": "2021-10-29", "close": 18.22, "volume": 8350546.0}, {"date": "2021-11-01", "close": 19.66, "volume": 9684562.0}, {"date": "2021-11-02", "close": 18.67, "volume": 8011349.0}, {"date": "2021-11-03", "close": 18.95, "volume": 4727237.0}, {"date": "2021-11-04", "close": 18.37, "volume": 14905540.0}, {"date": "2021-11-05", "close": 18.03, "volume": 8301383.0}, {"date": "2021-11-08", "close": 17.92, "volume": 5760040.0}, {"date": "2021-11-09", "close": 19.79, "volume": 19388170.0}, {"date": "2021-11-10", "close": 22.26, "volume": 23194470.0}, {"date": "2021-11-11", "close": 23.34, "volume": 15741200.0}, {"date": "2021-11-12", "close": 22.61, "volume": 9177693.0}, {"date": "2021-11-15", "close": 23.12, "volume": 7272820.0}, {"date": "2021-11-16", "close": 24.24, "volume": 10833090.0}, {"date": "2021-11-17", "close": 22.31, "volume": 7808865.0}, {"date": "2021-11-18", "close": 22.77, "volume": 7006249.0}, {"date": "2021-11-19", "close": 23.81, "volume": 8365064.0}, {"date": "2021-11-22", "close": 23.15, "volume": 9503604.0}, {"date": "2021-11-23", "close": 21.3, "volume": 10696050.0}, {"date": "2021-11-24", "close": 22.18, "volume": 7505886.0}, {"date": "2021-11-26", "close": 20.98, "volume": 5726221.0}, {"date": "2021-11-29", "close": 21.24, "volume": 8287442.0}, {"date": "2021-11-30", "close": 20.01, "volume": 11242280.0}, {"date": "2021-12-01", "close": 19.84, "volume": 12162320.0}, {"date": "2021-12-02", "close": 18.48, "volume": 15221550.0}, {"date": "2021-12-03", "close": 17.96, "volume": 14941520.0}, {"date": "2021-12-06", "close": 19.65, "volume": 19872550.0}, {"date": "2021-12-07", "close": 19.92, "volume": 17630570.0}, {"date": "2021-12-08", "close": 22.15, "volume": 13035160.0}, {"date": "2021-12-09", "close": 22.45, "volume": 9519021.0}, {"date": "2021-12-10", "close": 22.11, "volume": 15533320.0}, {"date": "2021-12-13", "close": 18.73, "volume": 11864660.0}, {"date": "2021-12-14", "close": 19.13, "volume": 14558980.0}, {"date": "2021-12-15", "close": 18.68, "volume": 10758870.0}, {"date": "2021-12-16", "close": 18.31, "volume": 52181820.0}, {"date": "2021-12-17", "close": 19.36, "volume": 16409340.0}, {"date": "2021-12-20", "close": 17.31, "volume": 8177416.0}, {"date": "2021-12-21", "close": 19.35, "volume": 7065820.0}, {"date": "2021-12-22", "close": 19.35, "volume": 5854150.0}, {"date": "2021-12-23", "close": 19.0, "volume": 5545197.0}, {"date": "2021-12-27", "close": 19.58, "volume": 6223047.0}, {"date": "2021-12-28", "close": 19.77, "volume": 4459073.0}, {"date": "2021-12-29", "close": 17.95, "volume": 10867020.0}, {"date": "2021-12-30", "close": 20.19, "volume": 8409649.0}, {"date": "2021-12-31", "close": 20.12, "volume": 5403630.0}, {"date": "2022-01-03", "close": 19.72, "volume": 7055804.0}, {"date": "2022-01-04", "close": 17.6, "volume": 12625970.0}, {"date": "2022-01-05", "close": 17.09, "volume": 11174910.0}, {"date": "2022-01-06", "close": 18.93, "volume": 11376640.0}, {"date": "2022-01-07", "close": 20.87, "volume": 11715200.0}, {"date": "2022-01-10", "close": 21.24, "volume": 8447709.0}, {"date": "2022-01-11", "close": 22.95, "volume": 12404470.0}, {"date": "2022-01-12", "close": 22.78, "volume": 11985580.0}, {"date": "2022-01-13", "close": 21.09, "volume": 6338183.0}, {"date": "2022-01-14", "close": 21.0, "volume": 4199712.0}, {"date": "2022-01-18", "close": 22.03, "volume": 10407080.0}, {"date": "2022-01-19", "close": 22.71, "volume": 15126110.0}, {"date": "2022-01-20", "close": 22.86, "volume": 17599380.0}, {"date": "2022-01-21", "close": 21.74, "volume": 9941994.0}, {"date": "2022-01-24", "close": 21.07, "volume": 8511277.0}, {"date": "2022-01-25", "close": 20.48, "volume": 6709039.0}, {"date": "2022-01-26", "close": 19.14, "volume": 6539324.0}, {"date": "2022-01-27", "close": 18.53, "volume": 4554654.0}, {"date": "2022-01-28", "close": 18.93, "volume": 5978571.0}, {"date": "2022-01-31", "close": 21.79, "volume": 11390820.0}, {"date": "2022-02-01", "close": 21.84, "volume": 4918891.0}, {"date": "2022-02-02", "close": 20.52, "volume": 5034987.0}, {"date": "2022-02-03", "close": 19.67, "volume": 7024272.0}, {"date": "2022-02-04", "close": 20.0, "volume": 3203818.0}, {"date": "2022-02-07", "close": 19.11, "volume": 4916784.0}, {"date": "2022-02-08", "close": 19.18, "volume": 6001194.0}, {"date": "2022-02-09", "close": 21.12, "volume": 7445184.0}, {"date": "2022-02-10", "close": 22.5, "volume": 21228100.0}, {"date": "2022-02-11", "close": 21.12, "volume": 6308532.0}, {"date": "2022-02-14", "close": 19.89, "volume": 8472526.0}, {"date": "2022-02-15", "close": 20.27, "volume": 12752230.0}, {"date": "2022-02-16", "close": 20.53, "volume": 7919451.0}, {"date": "2022-02-17", "close": 20.77, "volume": 9108976.0}, {"date": "2022-02-18", "close": 20.12, "volume": 7266579.0}, {"date": "2022-02-22", "close": 19.9, "volume": 12044530.0}, {"date": "2022-02-23", "close": 19.24, "volume": 6942554.0}, {"date": "2022-02-24", "close": 19.58, "volume": 10297960.0}, {"date": "2022-02-25", "close": 19.39, "volume": 7817425.0}, {"date": "2022-02-28", "close": 19.41, "volume": 4980677.0}, {"date": "2022-03-01", "close": 20.35, "volume": 7337647.0}, {"date": "2022-03-02", "close": 18.12, "volume": 13214310.0}, {"date": "2022-03-03", "close": 17.31, "volume": 10412400.0}, {"date": "2022-03-04", "close": 14.5, "volume": 15057250.0}, {"date": "2022-03-07", "close": 13.76, "volume": 24115080.0}, {"date": "2022-03-08", "close": 13.42, "volume": 16773540.0}, {"date": "2022-03-09", "close": 14.46, "volume": 21457050.0}, {"date": "2022-03-10", "close": 11.0, "volume": 40170090.0}, {"date": "2022-03-11", "close": 10.04, "volume": 29176710.0}, {"date": "2022-03-14", "close": 9.0, "volume": 45030720.0}, {"date": "2022-03-15", "close": 9.06, "volume": 43205850.0}, {"date": "2022-03-16", "close": 14.89, "volume": 118619000.0}, {"date": "2022-03-17", "close": 12.87, "volume": 42494810.0}, {"date": "2022-03-18", "close": 14.15, "volume": 45207750.0}, {"date": "2022-03-21", "close": 12.15, "volume": 31687660.0}, {"date": "2022-03-22", "close": 13.03, "volume": 43996990.0}, {"date": "2022-03-23", "close": 13.54, "volume": 45873060.0}, {"date": "2022-03-24", "close": 13.19, "volume": 27575650.0}, {"date": "2022-03-25", "close": 12.13, "volume": 17797070.0}, {"date": "2022-03-28", "close": 12.31, "volume": 15926110.0}, {"date": "2022-03-29", "close": 12.82, "volume": 14196740.0}, {"date": "2022-03-30", "close": 13.11, "volume": 38105460.0}, {"date": "2022-03-31", "close": 12.37, "volume": 20175450.0}, {"date": "2022-04-01", "close": 14.01, "volume": 29364060.0}, {"date": "2022-04-04", "close": 16.43, "volume": 38147220.0}, {"date": "2022-04-05", "close": 15.44, "volume": 17535620.0}, {"date": "2022-04-06", "close": 15.64, "volume": 14069910.0}, {"date": "2022-04-07", "close": 14.52, "volume": 12426440.0}, {"date": "2022-04-08", "close": 15.22, "volume": 10354570.0}, {"date": "2022-04-11", "close": 14.19, "volume": 13184030.0}, {"date": "2022-04-12", "close": 13.97, "volume": 12682390.0}, {"date": "2022-04-13", "close": 14.39, "volume": 8249371.0}, {"date": "2022-04-14", "close": 14.04, "volume": 13112460.0}, {"date": "2022-04-18", "close": 13.51, "volume": 11109390.0}, {"date": "2022-04-19", "close": 13.63, "volume": 10200850.0}, {"date": "2022-04-20", "close": 12.87, "volume": 15181610.0}, {"date": "2022-04-21", "close": 11.87, "volume": 16942120.0}, {"date": "2022-04-22", "close": 12.12, "volume": 13556710.0}, {"date": "2022-04-25", "close": 12.34, "volume": 11745150.0}, {"date": "2022-04-26", "close": 12.79, "volume": 18065420.0}, {"date": "2022-04-27", "close": 13.24, "volume": 12872180.0}, {"date": "2022-04-28", "close": 13.31, "volume": 9048996.0}, {"date": "2022-04-29", "close": 14.18, "volume": 25749720.0}, {"date": "2022-05-02", "close": 14.51, "volume": 7478006.0}, {"date": "2022-05-03", "close": 14.49, "volume": 8690835.0}, {"date": "2022-05-04", "close": 14.41, "volume": 10203020.0}, {"date": "2022-05-05", "close": 13.23, "volume": 10311600.0}, {"date": "2022-05-06", "close": 12.27, "volume": 11030360.0}, {"date": "2022-05-09", "close": 11.37, "volume": 20401000.0}, {"date": "2022-05-10", "close": 11.83, "volume": 9798763.0}, {"date": "2022-05-11", "close": 11.5, "volume": 10354420.0}, {"date": "2022-05-12", "close": 11.8, "volume": 9564369.0}, {"date": "2022-05-13", "close": 12.53, "volume": 11863820.0}, {"date": "2022-05-16", "close": 12.15, "volume": 11884020.0}, {"date": "2022-05-17", "close": 12.35, "volume": 14678500.0}, {"date": "2022-05-18", "close": 12.66, "volume": 16467130.0}, {"date": "2022-05-19", "close": 12.34, "volume": 16768040.0}, {"date": "2022-05-20", "close": 12.07, "volume": 17383620.0}, {"date": "2022-05-23", "close": 11.86, "volume": 11516070.0}, {"date": "2022-05-24", "close": 11.15, "volume": 11796560.0}, {"date": "2022-05-25", "close": 11.18, "volume": 9529200.0}, {"date": "2022-05-26", "close": 11.73, "volume": 16311390.0}, {"date": "2022-05-27", "close": 11.49, "volume": 13231520.0}, {"date": "2022-05-31", "close": 13.4, "volume": 37568750.0}, {"date": "2022-06-01", "close": 12.67, "volume": 11721990.0}, {"date": "2022-06-02", "close": 14.7, "volume": 22051700.0}, {"date": "2022-06-03", "close": 14.3, "volume": 18238170.0}, {"date": "2022-06-06", "close": 14.61, "volume": 23321940.0}, {"date": "2022-06-07", "close": 15.0, "volume": 8451459.0}, {"date": "2022-06-08", "close": 16.46, "volume": 22095190.0}, {"date": "2022-06-09", "close": 15.33, "volume": 10567880.0}, {"date": "2022-06-10", "close": 14.5, "volume": 14164430.0}, {"date": "2022-06-13", "close": 14.41, "volume": 17542940.0}, {"date": "2022-06-14", "close": 15.27, "volume": 16716300.0}, {"date": "2022-06-15", "close": 15.61, "volume": 9781131.0}, {"date": "2022-06-16", "close": 14.89, "volume": 10098270.0}, {"date": "2022-06-17", "close": 15.88, "volume": 36650470.0}, {"date": "2022-06-21", "close": 17.14, "volume": 20011560.0}, {"date": "2022-06-22", "close": 16.47, "volume": 14653570.0}, {"date": "2022-06-23", "close": 17.48, "volume": 11637870.0}, {"date": "2022-06-24", "close": 18.82, "volume": 13788320.0}, {"date": "2022-06-27", "close": 18.01, "volume": 24748160.0}, {"date": "2022-06-28", "close": 17.76, "volume": 12151360.0}, {"date": "2022-06-29", "close": 17.76, "volume": 9237273.0}, {"date": "2022-06-30", "close": 17.95, "volume": 7998225.0}, {"date": "2022-07-01", "close": 17.95, "volume": 8395924.0}, {"date": "2022-07-05", "close": 17.76, "volume": 17852390.0}, {"date": "2022-07-06", "close": 15.97, "volume": 15842790.0}, {"date": "2022-07-07", "close": 16.87, "volume": 9024201.0}, {"date": "2022-07-08", "close": 16.71, "volume": 9310569.0}, {"date": "2022-07-11", "close": 15.1, "volume": 14265440.0}, {"date": "2022-07-12", "close": 15.06, "volume": 8772372.0}, {"date": "2022-07-13", "close": 15.07, "volume": 19626630.0}, {"date": "2022-07-14", "close": 14.13, "volume": 12466570.0}, {"date": "2022-07-15", "close": 13.97, "volume": 9897756.0}, {"date": "2022-07-18", "close": 14.94, "volume": 11218720.0}, {"date": "2022-07-19", "close": 15.71, "volume": 14138180.0}, {"date": "2022-07-20", "close": 15.05, "volume": 9508630.0}, {"date": "2022-07-21", "close": 14.4, "volume": 16770370.0}, {"date": "2022-07-22", "close": 13.96, "volume": 15075770.0}, {"date": "2022-07-25", "close": 15.0, "volume": 9958288.0}, {"date": "2022-07-26", "close": 14.84, "volume": 12009860.0}, {"date": "2022-07-27", "close": 14.89, "volume": 13388350.0}, {"date": "2022-07-28", "close": 14.81, "volume": 4863022.0}, {"date": "2022-07-29", "close": 14.11, "volume": 7277073.0}, {"date": "2022-08-01", "close": 13.74, "volume": 11895510.0}, {"date": "2022-08-02", "close": 13.82, "volume": 9079698.0}, {"date": "2022-08-03", "close": 14.6, "volume": 9390867.0}, {"date": "2022-08-04", "close": 15.0, "volume": 5205373.0}, {"date": "2022-08-05", "close": 15.05, "volume": 5918830.0}, {"date": "2022-08-08", "close": 14.29, "volume": 8141146.0}, {"date": "2022-08-09", "close": 14.03, "volume": 4868556.0}, {"date": "2022-08-10", "close": 14.34, "volume": 6629990.0}, {"date": "2022-08-11", "close": 15.06, "volume": 7182162.0}, {"date": "2022-08-12", "close": 16.42, "volume": 13977550.0}, {"date": "2022-08-15", "close": 16.19, "volume": 7553629.0}, {"date": "2022-08-16", "close": 15.93, "volume": 6130752.0}, {"date": "2022-08-17", "close": 16.18, "volume": 6073598.0}, {"date": "2022-08-18", "close": 15.98, "volume": 7775546.0}, {"date": "2022-08-19", "close": 15.38, "volume": 5180737.0}, {"date": "2022-08-22", "close": 15.67, "volume": 12685870.0}, {"date": "2022-08-23", "close": 16.83, "volume": 12321780.0}, {"date": "2022-08-24", "close": 17.35, "volume": 14705380.0}, {"date": "2022-08-25", "close": 18.0, "volume": 17993750.0}, {"date": "2022-08-26", "close": 18.2, "volume": 17642280.0}, {"date": "2022-08-29", "close": 17.66, "volume": 8164880.0}, {"date": "2022-08-30", "close": 17.81, "volume": 9156992.0}, {"date": "2022-08-31", "close": 18.04, "volume": 54307350.0}, {"date": "2022-09-01", "close": 17.35, "volume": 8094010.0}, {"date": "2022-09-02", "close": 16.42, "volume": 6879897.0}, {"date": "2022-09-06", "close": 16.83, "volume": 15804990.0}, {"date": "2022-09-07", "close": 17.8, "volume": 13317100.0}, {"date": "2022-09-08", "close": 17.41, "volume": 7545357.0}, {"date": "2022-09-09", "close": 18.03, "volume": 9663965.0}, {"date": "2022-09-12", "close": 18.3, "volume": 6140216.0}, {"date": "2022-09-13", "close": 17.97, "volume": 5264378.0}, {"date": "2022-09-14", "close": 18.26, "volume": 5516695.0}, {"date": "2022-09-15", "close": 18.45, "volume": 9245928.0}, {"date": "2022-09-16", "close": 17.57, "volume": 12903960.0}, {"date": "2022-09-19", "close": 18.09, "volume": 8222234.0}, {"date": "2022-09-20", "close": 18.05, "volume": 6542771.0}, {"date": "2022-09-21", "close": 16.94, "volume": 11985970.0}, {"date": "2022-09-22", "close": 16.76, "volume": 5406671.0}, {"date": "2022-09-23", "close": 16.3, "volume": 6290119.0}, {"date": "2022-09-26", "close": 16.55, "volume": 8997660.0}, {"date": "2022-09-27", "close": 16.59, "volume": 12844230.0}, {"date": "2022-09-28", "close": 16.91, "volume": 5890027.0}, {"date": "2022-09-29", "close": 16.26, "volume": 13340660.0}, {"date": "2022-09-30", "close": 17.52, "volume": 19092480.0}, {"date": "2022-10-03", "close": 17.12, "volume": 7499722.0}, {"date": "2022-10-04", "close": 18.0, "volume": 14415230.0}, {"date": "2022-10-05", "close": 17.82, "volume": 4861408.0}, {"date": "2022-10-06", "close": 17.15, "volume": 7293814.0}, {"date": "2022-10-07", "close": 16.36, "volume": 9711064.0}, {"date": "2022-10-10", "close": 14.8, "volume": 12694020.0}, {"date": "2022-10-11", "close": 14.14, "volume": 15070960.0}, {"date": "2022-10-12", "close": 14.01, "volume": 5636423.0}, {"date": "2022-10-13", "close": 13.05, "volume": 12976500.0}, {"date": "2022-10-14", "close": 12.28, "volume": 17623970.0}, {"date": "2022-10-17", "close": 12.68, "volume": 11422700.0}, {"date": "2022-10-18", "close": 12.18, "volume": 21357980.0}, {"date": "2022-10-19", "close": 11.2, "volume": 56354360.0}, {"date": "2022-10-20", "close": 11.54, "volume": 14032920.0}, {"date": "2022-10-21", "close": 11.65, "volume": 9882030.0}, {"date": "2022-10-24", "close": 9.77, "volume": 18152390.0}, {"date": "2022-10-25", "close": 10.37, "volume": 15471590.0}, {"date": "2022-10-26", "close": 11.08, "volume": 21209690.0}, {"date": "2022-10-27", "close": 11.11, "volume": 12870350.0}, {"date": "2022-10-28", "close": 10.3, "volume": 18975740.0}, {"date": "2022-10-31", "close": 10.18, "volume": 6154014.0}, {"date": "2022-11-01", "close": 10.61, "volume": 8436664.0}, {"date": "2022-11-02", "close": 10.92, "volume": 10521190.0}, {"date": "2022-11-03", "close": 10.78, "volume": 9356581.0}, {"date": "2022-11-04", "close": 11.68, "volume": 16328150.0}, {"date": "2022-11-07", "close": 11.53, "volume": 10847220.0}, {"date": "2022-11-08", "close": 11.37, "volume": 9263268.0}, {"date": "2022-11-09", "close": 10.41, "volume": 8035166.0}, {"date": "2022-11-10", "close": 11.34, "volume": 8758431.0}, {"date": "2022-11-11", "close": 13.53, "volume": 22390340.0}, {"date": "2022-11-14", "close": 14.0, "volume": 19865430.0}, {"date": "2022-11-15", "close": 14.93, "volume": 10515510.0}, {"date": "2022-11-16", "close": 14.84, "volume": 9008164.0}, {"date": "2022-11-17", "close": 15.54, "volume": 16813700.0}, {"date": "2022-11-18", "close": 14.81, "volume": 12284980.0}, {"date": "2022-11-21", "close": 14.71, "volume": 10175880.0}, {"date": "2022-11-22", "close": 14.07, "volume": 7252065.0}, {"date": "2022-11-23", "close": 14.85, "volume": 6647408.0}, {"date": "2022-11-25", "close": 14.29, "volume": 5295747.0}, {"date": "2022-11-28", "close": 14.69, "volume": 11851260.0}, {"date": "2022-11-29", "close": 15.11, "volume": 13863630.0}, {"date": "2022-11-30", "close": 16.92, "volume": 23746530.0}, {"date": "2022-12-01", "close": 16.7, "volume": 19413130.0}, {"date": "2022-12-02", "close": 17.61, "volume": 20225110.0}, {"date": "2022-12-05", "close": 16.43, "volume": 24773810.0}, {"date": "2022-12-06", "close": 17.03, "volume": 17192400.0}, {"date": "2022-12-07", "close": 16.0, "volume": 18374590.0}, {"date": "2022-12-08", "close": 15.95, "volume": 20259460.0}, {"date": "2022-12-09", "close": 15.39, "volume": 36633590.0}, {"date": "2022-12-12", "close": 14.69, "volume": 11851040.0}, {"date": "2022-12-13", "close": 14.62, "volume": 22890900.0}, {"date": "2022-12-14", "close": 14.4, "volume": 13182970.0}, {"date": "2022-12-15", "close": 14.29, "volume": 17602690.0}, {"date": "2022-12-16", "close": 14.46, "volume": 20818710.0}, {"date": "2022-12-19", "close": 14.61, "volume": 10120810.0}, {"date": "2022-12-20", "close": 14.63, "volume": 9870075.0}, {"date": "2022-12-21", "close": 14.82, "volume": 14827530.0}, {"date": "2022-12-22", "close": 14.89, "volume": 10227450.0}, {"date": "2022-12-23", "close": 14.09, "volume": 4971123.0}, {"date": "2022-12-27", "close": 14.83, "volume": 8070680.0}, {"date": "2022-12-28", "close": 14.27, "volume": 4744113.0}, {"date": "2022-12-29", "close": 14.25, "volume": 6340065.0}, {"date": "2022-12-30", "close": 13.96, "volume": 8016027.0}, {"date": "2023-01-03", "close": 14.81, "volume": 12705830.0}, {"date": "2023-01-04", "close": 16.26, "volume": 31392020.0}, {"date": "2023-01-05", "close": 17.52, "volume": 35108030.0}, {"date": "2023-01-06", "close": 17.8, "volume": 12535630.0}, {"date": "2023-01-09", "close": 17.91, "volume": 17810270.0}, {"date": "2023-01-10", "close": 18.17, "volume": 9544402.0}, {"date": "2023-01-11", "close": 18.17, "volume": 13224860.0}, {"date": "2023-01-12", "close": 18.83, "volume": 12938330.0}, {"date": "2023-01-13", "close": 19.66, "volume": 13245990.0}, {"date": "2023-01-17", "close": 19.35, "volume": 11700000.0}, {"date": "2023-01-18", "close": 18.94, "volume": 7347652.0}, {"date": "2023-01-19", "close": 19.15, "volume": 8035540.0}, {"date": "2023-01-20", "close": 19.13, "volume": 14246580.0}, {"date": "2023-01-23", "close": 18.83, "volume": 4613558.0}, {"date": "2023-01-24", "close": 18.44, "volume": 8246556.0}, {"date": "2023-01-25", "close": 18.36, "volume": 7151119.0}, {"date": "2023-01-26", "close": 18.91, "volume": 5048458.0}, {"date": "2023-01-27", "close": 18.79, "volume": 3797593.0}, {"date": "2023-01-30", "close": 18.44, "volume": 7085608.0}, {"date": "2023-01-31", "close": 18.34, "volume": 6389222.0}, {"date": "2023-02-01", "close": 19.28, "volume": 8731613.0}, {"date": "2023-02-02", "close": 19.12, "volume": 5783644.0}, {"date": "2023-02-03", "close": 18.93, "volume": 7268867.0}, {"date": "2023-02-06", "close": 18.24, "volume": 12793870.0}, {"date": "2023-02-07", "close": 19.14, "volume": 11257840.0}, {"date": "2023-02-08", "close": 18.89, "volume": 4684689.0}, {"date": "2023-02-09", "close": 19.53, "volume": 5860843.0}, {"date": "2023-02-10", "close": 19.21, "volume": 9014658.0}, {"date": "2023-02-13", "close": 20.3, "volume": 13854450.0}, {"date": "2023-02-14", "close": 19.91, "volume": 10324590.0}, {"date": "2023-02-15", "close": 19.4, "volume": 8945602.0}, {"date": "2023-02-16", "close": 19.49, "volume": 4227941.0}, {"date": "2023-02-17", "close": 18.6, "volume": 5150315.0}, {"date": "2023-02-21", "close": 18.96, "volume": 7626636.0}, {"date": "2023-02-22", "close": 19.19, "volume": 7731616.0}, {"date": "2023-02-23", "close": 18.85, "volume": 4466357.0}, {"date": "2023-02-24", "close": 17.6, "volume": 6482409.0}, {"date": "2023-02-27", "close": 18.12, "volume": 7136547.0}, {"date": "2023-02-28", "close": 18.25, "volume": 7259482.0}, {"date": "2023-03-01", "close": 19.2, "volume": 6971415.0}, {"date": "2023-03-02", "close": 19.6, "volume": 5874027.0}, {"date": "2023-03-03", "close": 19.77, "volume": 8616443.0}, {"date": "2023-03-06", "close": 19.04, "volume": 9588829.0}, {"date": "2023-03-07", "close": 18.45, "volume": 6834824.0}, {"date": "2023-03-08", "close": 18.21, "volume": 4965267.0}, {"date": "2023-03-09", "close": 16.84, "volume": 13130590.0}, {"date": "2023-03-10", "close": 17.05, "volume": 5525634.0}, {"date": "2023-03-13", "close": 17.45, "volume": 6747296.0}, {"date": "2023-03-14", "close": 17.6, "volume": 4839455.0}, {"date": "2023-03-15", "close": 17.21, "volume": 9860092.0}, {"date": "2023-03-16", "close": 18.11, "volume": 11588920.0}, {"date": "2023-03-17", "close": 18.98, "volume": 16011180.0}, {"date": "2023-03-20", "close": 18.39, "volume": 16770190.0}, {"date": "2023-03-21", "close": 18.82, "volume": 6814225.0}, {"date": "2023-03-22", "close": 18.0, "volume": 8892593.0}, {"date": "2023-03-23", "close": 18.8, "volume": 9780047.0}, {"date": "2023-03-24", "close": 18.36, "volume": 6244340.0}, {"date": "2023-03-27", "close": 17.65, "volume": 7717405.0}, {"date": "2023-03-28", "close": 17.97, "volume": 9599907.0}, {"date": "2023-03-29", "close": 17.93, "volume": 5559066.0}, {"date": "2023-03-30", "close": 18.82, "volume": 6839383.0}, {"date": "2023-03-31", "close": 18.84, "volume": 4461660.0}, {"date": "2023-04-03", "close": 19.47, "volume": 4892691.0}, {"date": "2023-04-04", "close": 19.25, "volume": 5099740.0}, {"date": "2023-04-05", "close": 18.65, "volume": 3213789.0}, {"date": "2023-04-06", "close": 18.88, "volume": 3269155.0}, {"date": "2023-04-10", "close": 18.87, "volume": 6065302.0}, {"date": "2023-04-11", "close": 18.05, "volume": 8587524.0}, {"date": "2023-04-12", "close": 17.15, "volume": 5699857.0}, {"date": "2023-04-13", "close": 17.57, "volume": 4047466.0}, {"date": "2023-04-14", "close": 17.06, "volume": 4116338.0}, {"date": "2023-04-17", "close": 18.15, "volume": 5115194.0}, {"date": "2023-04-18", "close": 18.4, "volume": 5184287.0}, {"date": "2023-04-19", "close": 18.15, "volume": 3525954.0}, {"date": "2023-04-20", "close": 17.83, "volume": 5051129.0}, {"date": "2023-04-21", "close": 17.49, "volume": 5830025.0}, {"date": "2023-04-24", "close": 16.46, "volume": 6432330.0}, {"date": "2023-04-25", "close": 15.81, "volume": 10503240.0}, {"date": "2023-04-26", "close": 15.56, "volume": 3619344.0}, {"date": "2023-04-27", "close": 15.7, "volume": 4892211.0}, {"date": "2023-04-28", "close": 15.69, "volume": 4729350.0}, {"date": "2023-05-01", "close": 15.88, "volume": 2291808.0}, {"date": "2023-05-02", "close": 15.16, "volume": 6495883.0}, {"date": "2023-05-03", "close": 15.4, "volume": 3673486.0}, {"date": "2023-05-04", "close": 15.81, "volume": 3748747.0}, {"date": "2023-05-05", "close": 16.03, "volume": 2804847.0}, {"date": "2023-05-08", "close": 15.95, "volume": 12006110.0}, {"date": "2023-05-09", "close": 15.85, "volume": 8591731.0}, {"date": "2023-05-10", "close": 16.08, "volume": 11026180.0}, {"date": "2023-05-11", "close": 16.66, "volume": 3742105.0}, {"date": "2023-05-12", "close": 16.45, "volume": 4279662.0}, {"date": "2023-05-15", "close": 17.1, "volume": 8246837.0}, {"date": "2023-05-16", "close": 16.85, "volume": 13920270.0}, {"date": "2023-05-17", "close": 16.3, "volume": 13327670.0}, {"date": "2023-05-18", "close": 14.97, "volume": 19042960.0}, {"date": "2023-05-19", "close": 14.82, "volume": 7873189.0}, {"date": "2023-05-22", "close": 15.25, "volume": 8517979.0}, {"date": "2023-05-23", "close": 15.51, "volume": 6992678.0}, {"date": "2023-05-24", "close": 15.23, "volume": 8312962.0}, {"date": "2023-05-25", "close": 15.18, "volume": 8169400.0}, {"date": "2023-05-26", "close": 15.4, "volume": 5915303.0}, {"date": "2023-05-30", "close": 14.4, "volume": 11225580.0}, {"date": "2023-05-31", "close": 14.24, "volume": 15706610.0}, {"date": "2023-06-01", "close": 15.11, "volume": 10681230.0}, {"date": "2023-06-02", "close": 16.11, "volume": 11933010.0}, {"date": "2023-06-05", "close": 15.94, "volume": 4582924.0}, {"date": "2023-06-06", "close": 16.69, "volume": 11409780.0}, {"date": "2023-06-07", "close": 17.01, "volume": 7274108.0}, {"date": "2023-06-08", "close": 17.12, "volume": 10494700.0}, {"date": "2023-06-09", "close": 16.7, "volume": 11852010.0}, {"date": "2023-06-12", "close": 16.08, "volume": 7090238.0}, {"date": "2023-06-13", "close": 16.35, "volume": 4730523.0}, {"date": "2023-06-14", "close": 16.76, "volume": 8792596.0}, {"date": "2023-06-15", "close": 17.08, "volume": 8103673.0}, {"date": "2023-06-16", "close": 16.98, "volume": 7940502.0}, {"date": "2023-06-20", "close": 15.45, "volume": 8898051.0}, {"date": "2023-06-21", "close": 15.02, "volume": 11667010.0}, {"date": "2023-06-22", "close": 15.08, "volume": 3378679.0}, {"date": "2023-06-23", "close": 14.94, "volume": 6822454.0}, {"date": "2023-06-26", "close": 15.05, "volume": 5029866.0}, {"date": "2023-06-27", "close": 15.3, "volume": 13480860.0}, {"date": "2023-06-28", "close": 14.99, "volume": 6142687.0}, {"date": "2023-06-29", "close": 14.96, "volume": 4108417.0}, {"date": "2023-06-30", "close": 14.85, "volume": 6179642.0}, {"date": "2023-07-03", "close": 15.0, "volume": 3546936.0}, {"date": "2023-07-05", "close": 14.68, "volume": 5707810.0}, {"date": "2023-07-06", "close": 14.19, "volume": 7767486.0}, {"date": "2023-07-07", "close": 14.31, "volume": 5852128.0}, {"date": "2023-07-10", "close": 14.25, "volume": 6221509.0}, {"date": "2023-07-11", "close": 14.88, "volume": 5823030.0}, {"date": "2023-07-12", "close": 15.22, "volume": 6329247.0}, {"date": "2023-07-13", "close": 15.96, "volume": 9723671.0}, {"date": "2023-07-14", "close": 15.11, "volume": 5591899.0}, {"date": "2023-07-17", "close": 14.99, "volume": 9782216.0}, {"date": "2023-07-18", "close": 14.36, "volume": 8338438.0}, {"date": "2023-07-19", "close": 14.89, "volume": 5462158.0}, {"date": "2023-07-20", "close": 15.01, "volume": 3103443.0}, {"date": "2023-07-21", "close": 14.82, "volume": 2606952.0}, {"date": "2023-07-24", "close": 15.84, "volume": 13899130.0}, {"date": "2023-07-25", "close": 16.15, "volume": 13069640.0}, {"date": "2023-07-26", "close": 17.49, "volume": 13520820.0}, {"date": "2023-07-27", "close": 17.38, "volume": 12607730.0}, {"date": "2023-07-28", "close": 17.99, "volume": 13369180.0}, {"date": "2023-07-31", "close": 17.42, "volume": 8453391.0}, {"date": "2023-08-01", "close": 17.59, "volume": 6676207.0}, {"date": "2023-08-02", "close": 16.68, "volume": 5488943.0}, {"date": "2023-08-03", "close": 17.79, "volume": 14166360.0}, {"date": "2023-08-04", "close": 17.72, "volume": 6687950.0}, {"date": "2023-08-07", "close": 17.29, "volume": 5321033.0}, {"date": "2023-08-08", "close": 16.75, "volume": 9587674.0}, {"date": "2023-08-09", "close": 16.61, "volume": 5159690.0}, {"date": "2023-08-10", "close": 16.7, "volume": 6667570.0}, {"date": "2023-08-11", "close": 16.26, "volume": 6483757.0}, {"date": "2023-08-14", "close": 16.3, "volume": 5957114.0}, {"date": "2023-08-15", "close": 15.63, "volume": 5149371.0}, {"date": "2023-08-16", "close": 15.53, "volume": 5393794.0}, {"date": "2023-08-17", "close": 15.13, "volume": 7853834.0}, {"date": "2023-08-18", "close": 14.76, "volume": 9522466.0}, {"date": "2023-08-21", "close": 14.38, "volume": 7190188.0}, {"date": "2023-08-22", "close": 14.12, "volume": 5807583.0}, {"date": "2023-08-23", "close": 14.03, "volume": 5908523.0}, {"date": "2023-08-24", "close": 14.36, "volume": 5604448.0}, {"date": "2023-08-25", "close": 14.32, "volume": 6640751.0}, {"date": "2023-08-28", "close": 14.75, "volume": 7460561.0}, {"date": "2023-08-29", "close": 15.83, "volume": 13841950.0}, {"date": "2023-08-30", "close": 15.66, "volume": 14712470.0}, {"date": "2023-08-31", "close": 17.2, "volume": 40318640.0}, {"date": "2023-09-01", "close": 18.5, "volume": 25430750.0}, {"date": "2023-09-05", "close": 17.9, "volume": 12730690.0}, {"date": "2023-09-06", "close": 17.91, "volume": 16106240.0}, {"date": "2023-09-07", "close": 16.96, "volume": 12456630.0}, {"date": "2023-09-08", "close": 16.66, "volume": 5282565.0}, {"date": "2023-09-11", "close": 16.92, "volume": 4350368.0}, {"date": "2023-09-12", "close": 16.13, "volume": 11031980.0}, {"date": "2023-09-13", "close": 16.05, "volume": 7495035.0}, {"date": "2023-09-14", "close": 16.2, "volume": 4703399.0}, {"date": "2023-09-15", "close": 15.55, "volume": 5480643.0}, {"date": "2023-09-18", "close": 15.72, "volume": 6511586.0}, {"date": "2023-09-19", "close": 15.8, "volume": 5629347.0}, {"date": "2023-09-20", "close": 16.16, "volume": 9185575.0}, {"date": "2023-09-21", "close": 15.8, "volume": 6925948.0}, {"date": "2023-09-22", "close": 16.35, "volume": 9449668.0}, {"date": "2023-09-25", "close": 15.53, "volume": 15083810.0}, {"date": "2023-09-26", "close": 15.0, "volume": 17329460.0}, {"date": "2023-09-27", "close": 15.54, "volume": 9263184.0}, {"date": "2023-09-28", "close": 15.5, "volume": 6035997.0}, {"date": "2023-09-29", "close": 15.52, "volume": 7697631.0}, {"date": "2023-10-02", "close": 15.5, "volume": 2912252.0}, {"date": "2023-10-03", "close": 15.44, "volume": 6671929.0}, {"date": "2023-10-04", "close": 15.33, "volume": 4762889.0}, {"date": "2023-10-05", "close": 15.25, "volume": 4994544.0}, {"date": "2023-10-06", "close": 15.83, "volume": 7041970.0}, {"date": "2023-10-09", "close": 15.43, "volume": 3972515.0}, {"date": "2023-10-10", "close": 16.38, "volume": 7391831.0}, {"date": "2023-10-11", "close": 16.9, "volume": 8214076.0}, {"date": "2023-10-12", "close": 16.48, "volume": 5355078.0}, {"date": "2023-10-13", "close": 15.87, "volume": 4367721.0}, {"date": "2023-10-16", "close": 15.89, "volume": 4047751.0}, {"date": "2023-10-17", "close": 15.56, "volume": 3263134.0}, {"date": "2023-10-18", "close": 15.17, "volume": 6061577.0}, {"date": "2023-10-19", "close": 14.85, "volume": 4228226.0}, {"date": "2023-10-20", "close": 14.89, "volume": 4525525.0}, {"date": "2023-10-23", "close": 15.12, "volume": 4663068.0}, {"date": "2023-10-24", "close": 15.72, "volume": 7497978.0}, {"date": "2023-10-25", "close": 15.3, "volume": 3558173.0}, {"date": "2023-10-26", "close": 15.3, "volume": 4874775.0}, {"date": "2023-10-27", "close": 15.51, "volume": 3974659.0}, {"date": "2023-10-30", "close": 15.4, "volume": 5199868.0}, {"date": "2023-10-31", "close": 14.71, "volume": 9673253.0}, {"date": "2023-11-01", "close": 14.81, "volume": 7295018.0}, {"date": "2023-11-02", "close": 14.86, "volume": 5417302.0}, {"date": "2023-11-03", "close": 15.26, "volume": 4457320.0}, {"date": "2023-11-06", "close": 15.17, "volume": 6238122.0}, {"date": "2023-11-07", "close": 14.74, "volume": 10521350.0}, {"date": "2023-11-08", "close": 14.89, "volume": 10145850.0}, {"date": "2023-11-09", "close": 14.57, "volume": 6244690.0}, {"date": "2023-11-10", "close": 14.84, "volume": 7083494.0}, {"date": "2023-11-13", "close": 14.78, "volume": 6317839.0}, {"date": "2023-11-14", "close": 14.97, "volume": 8866885.0}, {"date": "2023-11-15", "close": 15.86, "volume": 17688640.0}, {"date": "2023-11-16", "close": 15.48, "volume": 7917177.0}, {"date": "2023-11-17", "close": 15.29, "volume": 6556727.0}, {"date": "2023-11-20", "close": 15.88, "volume": 9686742.0}, {"date": "2023-11-21", "close": 15.5, "volume": 5531088.0}, {"date": "2023-11-22", "close": 15.7, "volume": 5072505.0}, {"date": "2023-11-24", "close": 16.09, "volume": 8528424.0}, {"date": "2023-11-27", "close": 15.79, "volume": 5880156.0}, {"date": "2023-11-28", "close": 15.96, "volume": 4427089.0}, {"date": "2023-11-29", "close": 15.95, "volume": 5457701.0}, {"date": "2023-11-30", "close": 15.93, "volume": 7212897.0}, {"date": "2023-12-01", "close": 15.76, "volume": 4700215.0}, {"date": "2023-12-04", "close": 15.64, "volume": 5484994.0}, {"date": "2023-12-05", "close": 15.31, "volume": 8212310.0}, {"date": "2023-12-06", "close": 15.4, "volume": 10913360.0}, {"date": "2023-12-07", "close": 15.06, "volume": 8610661.0}, {"date": "2023-12-08", "close": 15.1, "volume": 4385434.0}, {"date": "2023-12-11", "close": 15.18, "volume": 8862805.0}, {"date": "2023-12-12", "close": 15.43, "volume": 7283830.0}, {"date": "2023-12-13", "close": 15.27, "volume": 5492037.0}, {"date": "2023-12-14", "close": 15.6, "volume": 11272040.0}, {"date": "2023-12-15", "close": 15.69, "volume": 5392275.0}, {"date": "2023-12-18", "close": 15.27, "volume": 4792992.0}, {"date": "2023-12-19", "close": 15.67, "volume": 4957047.0}, {"date": "2023-12-20", "close": 15.06, "volume": 4244932.0}, {"date": "2023-12-21", "close": 15.59, "volume": 5117798.0}, {"date": "2023-12-22", "close": 15.59, "volume": 5428431.0}, {"date": "2023-12-26", "close": 15.53, "volume": 2784737.0}, {"date": "2023-12-27", "close": 15.75, "volume": 3466072.0}, {"date": "2023-12-28", "close": 16.23, "volume": 6521008.0}, {"date": "2023-12-29", "close": 16.21, "volume": 5187545.0}, {"date": "2024-01-02", "close": 15.72, "volume": 5808406.0}, {"date": "2024-01-03", "close": 15.89, "volume": 3139295.0}, {"date": "2024-01-04", "close": 15.5, "volume": 7637580.0}, {"date": "2024-01-05", "close": 15.24, "volume": 5986592.0}, {"date": "2024-01-08", "close": 14.97, "volume": 11134120.0}, {"date": "2024-01-09", "close": 14.86, "volume": 4687358.0}, {"date": "2024-01-10", "close": 14.74, "volume": 5443644.0}, {"date": "2024-01-11", "close": 14.74, "volume": 7615508.0}, {"date": "2024-01-12", "close": 14.64, "volume": 6914699.0}, {"date": "2024-01-16", "close": 14.21, "volume": 14434700.0}, {"date": "2024-01-17", "close": 13.83, "volume": 11119920.0}, {"date": "2024-01-18", "close": 13.64, "volume": 8232383.0}, {"date": "2024-01-19", "close": 13.54, "volume": 17846660.0}, {"date": "2024-01-22", "close": 13.34, "volume": 7559945.0}, {"date": "2024-01-23", "close": 13.93, "volume": 10602100.0}, {"date": "2024-01-24", "close": 14.39, "volume": 14731920.0}, {"date": "2024-01-25", "close": 14.43, "volume": 8937192.0}, {"date": "2024-01-26", "close": 14.3, "volume": 3181501.0}, {"date": "2024-01-29", "close": 14.45, "volume": 7175819.0}, {"date": "2024-01-30", "close": 14.06, "volume": 6281200.0}, {"date": "2024-01-31", "close": 14.17, "volume": 5693233.0}, {"date": "2024-02-01", "close": 14.23, "volume": 3450963.0}, {"date": "2024-02-02", "close": 13.83, "volume": 5019524.0}, {"date": "2024-02-05", "close": 13.15, "volume": 11499600.0}, {"date": "2024-02-06", "close": 13.7, "volume": 11680270.0}, {"date": "2024-02-07", "close": 13.51, "volume": 5573875.0}, {"date": "2024-02-08", "close": 13.41, "volume": 3644221.0}, {"date": "2024-02-09", "close": 13.38, "volume": 3533559.0}, {"date": "2024-02-12", "close": 13.61, "volume": 3537969.0}, {"date": "2024-02-13", "close": 13.4, "volume": 4579064.0}, {"date": "2024-02-14", "close": 13.78, "volume": 2828940.0}, {"date": "2024-02-15", "close": 13.82, "volume": 2528571.0}, {"date": "2024-02-16", "close": 14.11, "volume": 6191606.0}, {"date": "2024-02-20", "close": 13.91, "volume": 3918498.0}, {"date": "2024-02-21", "close": 14.15, "volume": 5783977.0}, {"date": "2024-02-22", "close": 14.1, "volume": 3879169.0}, {"date": "2024-02-23", "close": 14.14, "volume": 6909201.0}, {"date": "2024-02-26", "close": 13.96, "volume": 5274743.0}, {"date": "2024-02-27", "close": 14.11, "volume": 4579015.0}, {"date": "2024-02-28", "close": 13.63, "volume": 3450607.0}, {"date": "2024-02-29", "close": 13.59, "volume": 6413555.0}, {"date": "2024-03-01", "close": 13.28, "volume": 8060486.0}, {"date": "2024-03-04", "close": 12.79, "volume": 11678790.0}, {"date": "2024-03-05", "close": 12.51, "volume": 10223360.0}, {"date": "2024-03-06", "close": 12.75, "volume": 8012718.0}, {"date": "2024-03-07", "close": 12.59, "volume": 4966552.0}, {"date": "2024-03-08", "close": 12.61, "volume": 10798280.0}, {"date": "2024-03-11", "close": 13.08, "volume": 10876710.0}, {"date": "2024-03-12", "close": 14.5, "volume": 25683210.0}, {"date": "2024-03-13", "close": 14.38, "volume": 14106410.0}, {"date": "2024-03-14", "close": 14.02, "volume": 16423140.0}, {"date": "2024-03-15", "close": 14.03, "volume": 9270797.0}, {"date": "2024-03-18", "close": 14.11, "volume": 9062031.0}, {"date": "2024-03-19", "close": 14.17, "volume": 8778634.0}, {"date": "2024-03-20", "close": 14.26, "volume": 9267221.0}, {"date": "2024-03-21", "close": 14.03, "volume": 6097121.0}, {"date": "2024-03-22", "close": 13.64, "volume": 7458805.0}, {"date": "2024-03-25", "close": 13.95, "volume": 8320091.0}, {"date": "2024-03-26", "close": 14.08, "volume": 8496820.0}, {"date": "2024-03-27", "close": 13.71, "volume": 7509494.0}, {"date": "2024-03-28", "close": 13.73, "volume": 13385560.0}, {"date": "2024-04-01", "close": 14.33, "volume": 7572997.0}, {"date": "2024-04-02", "close": 14.24, "volume": 5750531.0}, {"date": "2024-04-03", "close": 14.33, "volume": 5197692.0}, {"date": "2024-04-04", "close": 14.01, "volume": 3569359.0}, {"date": "2024-04-05", "close": 13.96, "volume": 2876066.0}, {"date": "2024-04-08", "close": 14.24, "volume": 5446700.0}, {"date": "2024-04-09", "close": 14.43, "volume": 9226555.0}, {"date": "2024-04-10", "close": 14.54, "volume": 6126175.0}, {"date": "2024-04-11", "close": 14.18, "volume": 4718336.0}, {"date": "2024-04-12", "close": 13.16, "volume": 10234060.0}, {"date": "2024-04-15", "close": 12.95, "volume": 8667037.0}, {"date": "2024-04-16", "close": 12.9, "volume": 7300637.0}, {"date": "2024-04-17", "close": 12.88, "volume": 3761756.0}, {"date": "2024-04-18", "close": 12.75, "volume": 9604271.0}, {"date": "2024-04-19", "close": 12.58, "volume": 7763200.0}, {"date": "2024-04-22", "close": 13.07, "volume": 8379149.0}, {"date": "2024-04-23", "close": 13.61, "volume": 11145930.0}, {"date": "2024-04-24", "close": 13.73, "volume": 6454436.0}, {"date": "2024-04-25", "close": 13.81, "volume": 8629626.0}, {"date": "2024-04-26", "close": 14.83, "volume": 25877450.0}, {"date": "2024-04-29", "close": 15.35, "volume": 23099880.0}, {"date": "2024-04-30", "close": 15.12, "volume": 11355540.0}, {"date": "2024-05-01", "close": 14.95, "volume": 5538553.0}, {"date": "2024-05-02", "close": 16.84, "volume": 22854890.0}, {"date": "2024-05-03", "close": 17.47, "volume": 18601990.0}, {"date": "2024-05-06", "close": 17.0, "volume": 7469328.0}, {"date": "2024-05-07", "close": 16.76, "volume": 7463660.0}, {"date": "2024-05-08", "close": 16.47, "volume": 6528452.0}, {"date": "2024-05-09", "close": 16.93, "volume": 9646462.0}, {"date": "2024-05-10", "close": 17.1, "volume": 6622230.0}, {"date": "2024-05-13", "close": 17.74, "volume": 9644161.0}, {"date": "2024-05-14", "close": 17.84, "volume": 6357278.0}, {"date": "2024-05-15", "close": 18.16, "volume": 7897129.0}, {"date": "2024-05-16", "close": 19.14, "volume": 14085060.0}, {"date": "2024-05-17", "close": 19.47, "volume": 22108000.0}, {"date": "2024-05-20", "close": 19.05, "volume": 9474486.0}, {"date": "2024-05-21", "close": 18.91, "volume": 8115244.0}, {"date": "2024-05-22", "close": 18.87, "volume": 7049133.0}, {"date": "2024-05-23", "close": 16.99, "volume": 16706130.0}, {"date": "2024-05-24", "close": 16.66, "volume": 12640340.0}, {"date": "2024-05-28", "close": 16.97, "volume": 14144590.0}, {"date": "2024-05-29", "close": 16.88, "volume": 7344284.0}, {"date": "2024-05-30", "close": 17.11, "volume": 10844810.0}, {"date": "2024-05-31", "close": 16.97, "volume": 17377930.0}, {"date": "2024-06-03", "close": 16.97, "volume": 7267845.0}, {"date": "2024-06-04", "close": 16.45, "volume": 6247445.0}, {"date": "2024-06-05", "close": 16.12, "volume": 7194294.0}, {"date": "2024-06-06", "close": 16.22, "volume": 7068284.0}, {"date": "2024-06-07", "close": 15.92, "volume": 5831095.0}, {"date": "2024-06-10", "close": 15.92, "volume": 4895944.0}, {"date": "2024-06-11", "close": 15.67, "volume": 6767604.0}, {"date": "2024-06-12", "close": 15.97, "volume": 7322004.0}, {"date": "2024-06-13", "close": 15.82, "volume": 4371125.0}, {"date": "2024-06-14", "close": 15.71, "volume": 10485210.0}, {"date": "2024-06-17", "close": 15.37, "volume": 5847066.0}, {"date": "2024-06-18", "close": 15.54, "volume": 3200194.0}, {"date": "2024-06-20", "close": 15.58, "volume": 4563711.0}, {"date": "2024-06-21", "close": 15.49, "volume": 5147513.0}, {"date": "2024-06-24", "close": 15.36, "volume": 4260730.0}, {"date": "2024-06-25", "close": 15.27, "volume": 5238128.0}, {"date": "2024-06-26", "close": 15.17, "volume": 9812599.0}, {"date": "2024-06-27", "close": 14.61, "volume": 9559068.0}, {"date": "2024-06-28", "close": 14.15, "volume": 12480500.0}, {"date": "2024-07-01", "close": 14.78, "volume": 7256152.0}, {"date": "2024-07-02", "close": 15.05, "volume": 7512352.0}, {"date": "2024-07-03", "close": 15.81, "volume": 6763159.0}, {"date": "2024-07-05", "close": 15.34, "volume": 7219636.0}, {"date": "2024-07-08", "close": 14.73, "volume": 7695367.0}, {"date": "2024-07-09", "close": 15.16, "volume": 9116696.0}, {"date": "2024-07-10", "close": 15.49, "volume": 4620057.0}, {"date": "2024-07-11", "close": 15.32, "volume": 6722220.0}, {"date": "2024-07-12", "close": 15.63, "volume": 6707997.0}, {"date": "2024-07-15", "close": 14.75, "volume": 9843657.0}, {"date": "2024-07-16", "close": 14.8, "volume": 9796240.0}, {"date": "2024-07-17", "close": 14.38, "volume": 9114798.0}, {"date": "2024-07-18", "close": 14.3, "volume": 8398021.0}, {"date": "2024-07-19", "close": 14.12, "volume": 5968797.0}, {"date": "2024-07-22", "close": 14.32, "volume": 6493361.0}, {"date": "2024-07-23", "close": 13.83, "volume": 11954740.0}, {"date": "2024-07-24", "close": 13.64, "volume": 5669701.0}, {"date": "2024-07-25", "close": 13.52, "volume": 7279813.0}, {"date": "2024-07-26", "close": 13.79, "volume": 3464936.0}, {"date": "2024-07-29", "close": 13.93, "volume": 4426564.0}, {"date": "2024-07-30", "close": 13.51, "volume": 4669078.0}, {"date": "2024-07-31", "close": 13.85, "volume": 3974882.0}, {"date": "2024-08-01", "close": 13.4, "volume": 3362580.0}, {"date": "2024-08-02", "close": 13.29, "volume": 5498756.0}, {"date": "2024-08-05", "close": 13.54, "volume": 7163214.0}, {"date": "2024-08-06", "close": 13.61, "volume": 6625676.0}, {"date": "2024-08-07", "close": 13.23, "volume": 6333813.0}, {"date": "2024-08-08", "close": 14.0, "volume": 6658974.0}, {"date": "2024-08-09", "close": 14.03, "volume": 6145114.0}, {"date": "2024-08-12", "close": 14.8, "volume": 11037160.0}, {"date": "2024-08-13", "close": 14.76, "volume": 7709375.0}, {"date": "2024-08-14", "close": 14.95, "volume": 4859227.0}, {"date": "2024-08-15", "close": 15.17, "volume": 4466228.0}, {"date": "2024-08-16", "close": 14.88, "volume": 3787834.0}, {"date": "2024-08-19", "close": 15.23, "volume": 5185823.0}, {"date": "2024-08-20", "close": 14.61, "volume": 4532739.0}, {"date": "2024-08-21", "close": 14.77, "volume": 5510288.0}, {"date": "2024-08-22", "close": 14.88, "volume": 3883108.0}, {"date": "2024-08-23", "close": 15.1, "volume": 4413368.0}, {"date": "2024-08-26", "close": 14.85, "volume": 3431590.0}, {"date": "2024-08-27", "close": 14.53, "volume": 2788070.0}, {"date": "2024-08-28", "close": 13.89, "volume": 5231875.0}, {"date": "2024-08-29", "close": 14.44, "volume": 5103211.0}, {"date": "2024-08-30", "close": 14.84, "volume": 7098657.0}, {"date": "2024-09-03", "close": 14.67, "volume": 4758002.0}, {"date": "2024-09-04", "close": 14.72, "volume": 2456945.0}, {"date": "2024-09-05", "close": 14.84, "volume": 2048144.0}, {"date": "2024-09-06", "close": 14.61, "volume": 2162739.0}, {"date": "2024-09-09", "close": 14.52, "volume": 2297009.0}, {"date": "2024-09-10", "close": 14.2, "volume": 3111457.0}, {"date": "2024-09-11", "close": 14.11, "volume": 4390364.0}, {"date": "2024-09-12", "close": 13.59, "volume": 6007427.0}, {"date": "2024-09-13", "close": 13.39, "volume": 7667999.0}, {"date": "2024-09-16", "close": 13.36, "volume": 6320896.0}, {"date": "2024-09-17", "close": 13.78, "volume": 5989954.0}, {"date": "2024-09-18", "close": 14.04, "volume": 5237427.0}, {"date": "2024-09-19", "close": 15.22, "volume": 11153420.0}, {"date": "2024-09-20", "close": 14.37, "volume": 9699670.0}, {"date": "2024-09-23", "close": 15.45, "volume": 14477960.0}, {"date": "2024-09-24", "close": 16.93, "volume": 27368430.0}, {"date": "2024-09-25", "close": 16.35, "volume": 11968680.0}, {"date": "2024-09-26", "close": 19.69, "volume": 50645630.0}, {"date": "2024-09-27", "close": 20.0, "volume": 22480920.0}, {"date": "2024-09-30", "close": 19.91, "volume": 50837370.0}, {"date": "2024-10-01", "close": 23.38, "volume": 38673050.0}, {"date": "2024-10-02", "close": 24.57, "volume": 65370300.0}, {"date": "2024-10-03", "close": 25.71, "volume": 27876950.0}, {"date": "2024-10-04", "close": 25.8, "volume": 25453320.0}, {"date": "2024-10-07", "close": 24.29, "volume": 26846420.0}, {"date": "2024-10-08", "close": 22.26, "volume": 23642560.0}, {"date": "2024-10-09", "close": 21.61, "volume": 20924060.0}, {"date": "2024-10-10", "close": 21.56, "volume": 16545270.0}, {"date": "2024-10-11", "close": 22.41, "volume": 13800810.0}, {"date": "2024-10-14", "close": 22.31, "volume": 14237170.0}, {"date": "2024-10-15", "close": 20.95, "volume": 15847060.0}, {"date": "2024-10-16", "close": 21.93, "volume": 14851250.0}, {"date": "2024-10-17", "close": 19.47, "volume": 18198240.0}, {"date": "2024-10-18", "close": 21.1, "volume": 13883500.0}, {"date": "2024-10-21", "close": 20.53, "volume": 8190296.0}, {"date": "2024-10-22", "close": 20.84, "volume": 6790987.0}, {"date": "2024-10-23", "close": 20.65, "volume": 4147126.0}, {"date": "2024-10-24", "close": 20.43, "volume": 7579494.0}, {"date": "2024-10-25", "close": 20.78, "volume": 6164703.0}, {"date": "2024-10-28", "close": 22.08, "volume": 13272510.0}, {"date": "2024-10-29", "close": 22.16, "volume": 14279240.0}, {"date": "2024-10-30", "close": 22.17, "volume": 7400854.0}, {"date": "2024-10-31", "close": 21.93, "volume": 8931327.0}, {"date": "2024-11-01", "close": 22.09, "volume": 8327015.0}, {"date": "2024-11-04", "close": 22.17, "volume": 6815025.0}, {"date": "2024-11-05", "close": 22.6, "volume": 4489280.0}, {"date": "2024-11-06", "close": 22.49, "volume": 7702065.0}, {"date": "2024-11-07", "close": 23.5, "volume": 11713020.0}, {"date": "2024-11-08", "close": 20.99, "volume": 15040060.0}, {"date": "2024-11-11", "close": 21.22, "volume": 8088291.0}, {"date": "2024-11-12", "close": 20.4, "volume": 9088680.0}, {"date": "2024-11-13", "close": 19.98, "volume": 9154533.0}, {"date": "2024-11-14", "close": 19.36, "volume": 8241631.0}, {"date": "2024-11-15", "close": 19.52, "volume": 7431504.0}, {"date": "2024-11-18", "close": 20.55, "volume": 7586544.0}, {"date": "2024-11-19", "close": 20.63, "volume": 7144280.0}, {"date": "2024-11-20", "close": 20.23, "volume": 6814095.0}, {"date": "2024-11-21", "close": 19.98, "volume": 11141870.0}, {"date": "2024-11-22", "close": 19.4, "volume": 10879580.0}, {"date": "2024-11-25", "close": 18.4, "volume": 11681140.0}, {"date": "2024-11-26", "close": 18.72, "volume": 8272543.0}, {"date": "2024-11-27", "close": 19.01, "volume": 7305658.0}, {"date": "2024-11-29", "close": 18.85, "volume": 4926428.0}, {"date": "2024-12-02", "close": 19.31, "volume": 5333545.0}, {"date": "2024-12-03", "close": 19.28, "volume": 4258829.0}, {"date": "2024-12-04", "close": 18.91, "volume": 5534887.0}, {"date": "2024-12-05", "close": 18.82, "volume": 4069189.0}, {"date": "2024-12-06", "close": 18.82, "volume": 5589641.0}, {"date": "2024-12-09", "close": 21.02, "volume": 22087810.0}, {"date": "2024-12-10", "close": 20.34, "volume": 8221003.0}, {"date": "2024-12-11", "close": 20.51, "volume": 5556214.0}, {"date": "2024-12-12", "close": 20.09, "volume": 6623452.0}, {"date": "2024-12-13", "close": 19.42, "volume": 10994240.0}, {"date": "2024-12-16", "close": 18.85, "volume": 7379569.0}, {"date": "2024-12-17", "close": 19.01, "volume": 6130050.0}, {"date": "2024-12-18", "close": 18.58, "volume": 5044716.0}, {"date": "2024-12-19", "close": 18.26, "volume": 5484494.0}, {"date": "2024-12-20", "close": 18.38, "volume": 5102352.0}, {"date": "2024-12-23", "close": 18.41, "volume": 2580809.0}, {"date": "2024-12-24", "close": 18.48, "volume": 1952630.0}, {"date": "2024-12-26", "close": 18.52, "volume": 2938738.0}, {"date": "2024-12-27", "close": 18.49, "volume": 3237598.0}, {"date": "2024-12-30", "close": 18.43, "volume": 4999785.0}, {"date": "2024-12-31", "close": 18.42, "volume": 3390580.0}, {"date": "2025-01-02", "close": 17.86, "volume": 4386696.0}, {"date": "2025-01-03", "close": 18.03, "volume": 3687138.0}, {"date": "2025-01-06", "close": 17.74, "volume": 5965942.0}, {"date": "2025-01-07", "close": 16.99, "volume": 14520310.0}, {"date": "2025-01-08", "close": 16.62, "volume": 8737411.0}, {"date": "2025-01-10", "close": 16.4, "volume": 11223340.0}, {"date": "2025-01-13", "close": 16.38, "volume": 6761981.0}, {"date": "2025-01-14", "close": 16.57, "volume": 5347296.0}, {"date": "2025-01-15", "close": 16.67, "volume": 2899910.0}, {"date": "2025-01-16", "close": 16.69, "volume": 4622982.0}, {"date": "2025-01-17", "close": 17.1, "volume": 8488204.0}, {"date": "2025-01-21", "close": 16.9, "volume": 9195853.0}, {"date": "2025-01-22", "close": 16.87, "volume": 3747903.0}, {"date": "2025-01-23", "close": 16.58, "volume": 7789614.0}, {"date": "2025-01-24", "close": 17.11, "volume": 8061848.0}, {"date": "2025-01-27", "close": 17.52, "volume": 7215407.0}, {"date": "2025-01-28", "close": 17.15, "volume": 5526687.0}, {"date": "2025-01-29", "close": 17.36, "volume": 5529765.0}, {"date": "2025-01-30", "close": 18.32, "volume": 8930420.0}, {"date": "2025-01-31", "close": 17.43, "volume": 4835447.0}, {"date": "2025-02-03", "close": 16.5, "volume": 7325354.0}, {"date": "2025-02-04", "close": 17.38, "volume": 6996558.0}, {"date": "2025-02-05", "close": 17.2, "volume": 8315928.0}, {"date": "2025-02-06", "close": 17.86, "volume": 5745385.0}, {"date": "2025-02-07", "close": 17.92, "volume": 4630496.0}, {"date": "2025-02-10", "close": 19.01, "volume": 8817795.0}, {"date": "2025-02-11", "close": 19.47, "volume": 14586320.0}, {"date": "2025-02-12", "close": 20.52, "volume": 16440750.0}, {"date": "2025-02-13", "close": 20.39, "volume": 11401110.0}, {"date": "2025-02-14", "close": 20.5, "volume": 8234256.0}, {"date": "2025-02-18", "close": 19.61, "volume": 12732970.0}, {"date": "2025-02-19", "close": 20.02, "volume": 9503833.0}, {"date": "2025-02-20", "close": 20.22, "volume": 8385030.0}, {"date": "2025-02-21", "close": 20.9, "volume": 8920325.0}, {"date": "2025-02-24", "close": 20.38, "volume": 8179130.0}, {"date": "2025-02-25", "close": 21.25, "volume": 11590010.0}, {"date": "2025-02-26", "close": 22.87, "volume": 19320790.0}, {"date": "2025-02-27", "close": 22.9, "volume": 11776600.0}, {"date": "2025-02-28", "close": 22.27, "volume": 19709360.0}, {"date": "2025-03-03", "close": 22.11, "volume": 8258839.0}, {"date": "2025-03-04", "close": 22.32, "volume": 6855819.0}, {"date": "2025-03-05", "close": 24.38, "volume": 13942330.0}, {"date": "2025-03-06", "close": 24.46, "volume": 11068840.0}, {"date": "2025-03-07", "close": 24.26, "volume": 9185751.0}, {"date": "2025-03-10", "close": 22.47, "volume": 14121930.0}, {"date": "2025-03-11", "close": 23.42, "volume": 12913490.0}, {"date": "2025-03-12", "close": 22.46, "volume": 8447949.0}, {"date": "2025-03-13", "close": 22.44, "volume": 6701749.0}, {"date": "2025-03-14", "close": 24.39, "volume": 11068920.0}, {"date": "2025-03-17", "close": 25.09, "volume": 15124090.0}, {"date": "2025-03-18", "close": 23.27, "volume": 26153960.0}, {"date": "2025-03-19", "close": 22.45, "volume": 17581360.0}, {"date": "2025-03-20", "close": 21.55, "volume": 20011320.0}, {"date": "2025-03-21", "close": 20.64, "volume": 17669910.0}, {"date": "2025-03-24", "close": 20.64, "volume": 14890990.0}, {"date": "2025-03-25", "close": 20.38, "volume": 7006958.0}, {"date": "2025-03-26", "close": 20.69, "volume": 7801585.0}, {"date": "2025-03-27", "close": 21.19, "volume": 12307420.0}, {"date": "2025-03-28", "close": 20.59, "volume": 8301823.0}, {"date": "2025-03-31", "close": 20.09, "volume": 13854250.0}, {"date": "2025-04-01", "close": 20.37, "volume": 4785381.0}, {"date": "2025-04-02", "close": 20.43, "volume": 6520948.0}, {"date": "2025-04-03", "close": 20.98, "volume": 12384710.0}, {"date": "2025-04-04", "close": 19.56, "volume": 11125720.0}, {"date": "2025-04-07", "close": 18.29, "volume": 15139970.0}, {"date": "2025-04-08", "close": 17.53, "volume": 20106850.0}, {"date": "2025-04-09", "close": 18.34, "volume": 15940410.0}, {"date": "2025-04-10", "close": 18.08, "volume": 10659650.0}, {"date": "2025-04-11", "close": 18.44, "volume": 12417130.0}, {"date": "2025-04-14", "close": 19.3, "volume": 13913370.0}, {"date": "2025-04-15", "close": 19.34, "volume": 5233502.0}, {"date": "2025-04-16", "close": 19.36, "volume": 7098688.0}, {"date": "2025-04-17", "close": 19.03, "volume": 11293290.0}, {"date": "2025-04-21", "close": 19.49, "volume": 7213307.0}, {"date": "2025-04-22", "close": 20.24, "volume": 8768385.0}, {"date": "2025-04-23", "close": 21.1, "volume": 11641610.0}, {"date": "2025-04-24", "close": 22.08, "volume": 8459040.0}, {"date": "2025-04-25", "close": 21.4, "volume": 6270645.0}, {"date": "2025-04-28", "close": 21.12, "volume": 5542618.0}, {"date": "2025-04-29", "close": 20.73, "volume": 4738938.0}, {"date": "2025-04-30", "close": 20.3, "volume": 5422320.0}, {"date": "2025-05-01", "close": 20.53, "volume": 2972560.0}, {"date": "2025-05-02", "close": 20.79, "volume": 3286739.0}, {"date": "2025-05-05", "close": 20.83, "volume": 2963542.0}, {"date": "2025-05-06", "close": 20.55, "volume": 4982580.0}, {"date": "2025-05-07", "close": 19.59, "volume": 7395235.0}, {"date": "2025-05-08", "close": 19.32, "volume": 5442120.0}, {"date": "2025-05-09", "close": 19.3, "volume": 3062742.0}, {"date": "2025-05-12", "close": 19.84, "volume": 6575678.0}, {"date": "2025-05-13", "close": 20.0, "volume": 9202251.0}, {"date": "2025-05-14", "close": 20.23, "volume": 5757048.0}, {"date": "2025-05-15", "close": 19.16, "volume": 10917210.0}, {"date": "2025-05-16", "close": 19.23, "volume": 8160880.0}, {"date": "2025-05-19", "close": 19.05, "volume": 6874944.0}, {"date": "2025-05-20", "close": 18.61, "volume": 7457966.0}, {"date": "2025-05-21", "close": 18.36, "volume": 4305266.0}, {"date": "2025-05-22", "close": 18.32, "volume": 5041157.0}, {"date": "2025-05-23", "close": 18.43, "volume": 6085856.0}, {"date": "2025-05-27", "close": 18.34, "volume": 3731210.0}, {"date": "2025-05-28", "close": 18.41, "volume": 4813773.0}, {"date": "2025-05-29", "close": 18.63, "volume": 5445260.0}, {"date": "2025-05-30", "close": 18.46, "volume": 17638910.0}, {"date": "2025-06-02", "close": 18.0, "volume": 7098838.0}, {"date": "2025-06-03", "close": 18.36, "volume": 6632563.0}, {"date": "2025-06-04", "close": 18.68, "volume": 12485940.0}, {"date": "2025-06-05", "close": 18.78, "volume": 7006346.0}, {"date": "2025-06-06", "close": 18.79, "volume": 8993903.0}, {"date": "2025-06-09", "close": 18.84, "volume": 6176907.0}, {"date": "2025-06-10", "close": 19.28, "volume": 15520460.0}, {"date": "2025-06-11", "close": 19.03, "volume": 6989318.0}, {"date": "2025-06-12", "close": 18.99, "volume": 11102080.0}, {"date": "2025-06-13", "close": 18.47, "volume": 47445020.0}, {"date": "2025-06-16", "close": 19.19, "volume": 18846180.0}, {"date": "2025-06-17", "close": 18.92, "volume": 14423710.0}, {"date": "2025-06-18", "close": 18.13, "volume": 10550890.0}, {"date": "2025-06-20", "close": 18.0, "volume": 11114670.0}, {"date": "2025-06-23", "close": 18.09, "volume": 7117439.0}, {"date": "2025-06-24", "close": 18.45, "volume": 13832300.0}, {"date": "2025-06-25", "close": 18.33, "volume": 5328567.0}, {"date": "2025-06-26", "close": 18.44, "volume": 4441700.0}, {"date": "2025-06-27", "close": 18.54, "volume": 3210349.0}, {"date": "2025-06-30", "close": 17.74, "volume": 10040590.0}, {"date": "2025-07-01", "close": 17.76, "volume": 9472015.0}, {"date": "2025-07-02", "close": 17.65, "volume": 4369420.0}, {"date": "2025-07-03", "close": 17.67, "volume": 2811949.0}, {"date": "2025-07-07", "close": 18.05, "volume": 7099332.0}, {"date": "2025-07-08", "close": 18.05, "volume": 4325206.0}, {"date": "2025-07-09", "close": 18.26, "volume": 4195496.0}, {"date": "2025-07-10", "close": 19.45, "volume": 9895416.0}, {"date": "2025-07-11", "close": 18.48, "volume": 6292433.0}, {"date": "2025-07-14", "close": 19.03, "volume": 4534150.0}, {"date": "2025-07-15", "close": 18.98, "volume": 4183545.0}, {"date": "2025-07-16", "close": 18.68, "volume": 3889180.0}, {"date": "2025-07-17", "close": 18.86, "volume": 6532483.0}, {"date": "2025-07-18", "close": 18.79, "volume": 4176152.0}, {"date": "2025-07-21", "close": 19.04, "volume": 6227793.0}, {"date": "2025-07-22", "close": 19.33, "volume": 7102004.0}, {"date": "2025-07-23", "close": 19.58, "volume": 3474083.0}, {"date": "2025-07-24", "close": 19.75, "volume": 5243453.0}, {"date": "2025-07-25", "close": 19.51, "volume": 2869645.0}, {"date": "2025-07-28", "close": 19.4, "volume": 2776111.0}, {"date": "2025-07-29", "close": 18.94, "volume": 4735103.0}, {"date": "2025-07-30", "close": 18.59, "volume": 4454293.0}, {"date": "2025-07-31", "close": 18.42, "volume": 6175670.0}, {"date": "2025-08-01", "close": 18.2, "volume": 4616516.0}, {"date": "2025-08-04", "close": 17.87, "volume": 6863541.0}, {"date": "2025-08-05", "close": 17.56, "volume": 5929724.0}, {"date": "2025-08-06", "close": 17.52, "volume": 7875639.0}, {"date": "2025-08-07", "close": 17.6, "volume": 6522584.0}, {"date": "2025-08-08", "close": 17.56, "volume": 5725529.0}, {"date": "2025-08-11", "close": 17.72, "volume": 4482373.0}, {"date": "2025-08-12", "close": 17.92, "volume": 4166588.0}, {"date": "2025-08-13", "close": 18.38, "volume": 4840564.0}, {"date": "2025-08-14", "close": 18.39, "volume": 3626292.0}, {"date": "2025-08-15", "close": 18.33, "volume": 2808844.0}, {"date": "2025-08-18", "close": 18.05, "volume": 7433049.0}, {"date": "2025-08-19", "close": 18.0, "volume": 5719189.0}, {"date": "2025-08-20", "close": 18.37, "volume": 4485999.0}, {"date": "2025-08-21", "close": 18.33, "volume": 5930910.0}, {"date": "2025-08-22", "close": 18.53, "volume": 4048097.0}, {"date": "2025-08-25", "close": 18.82, "volume": 10894660.0}, {"date": "2025-08-26", "close": 18.58, "volume": 12274820.0}, {"date": "2025-08-27", "close": 17.79, "volume": 8000982.0}, {"date": "2025-08-28", "close": 17.51, "volume": 5281000.0}, {"date": "2025-08-29", "close": 17.58, "volume": 6226512.0}, {"date": "2025-09-02", "close": 18.44, "volume": 8504059.0}, {"date": "2025-09-03", "close": 18.46, "volume": 4191052.0}, {"date": "2025-09-04", "close": 18.56, "volume": 3835999.0}, {"date": "2025-09-05", "close": 18.99, "volume": 6296431.0}, {"date": "2025-09-08", "close": 19.22, "volume": 5448944.0}, {"date": "2025-09-09", "close": 19.91, "volume": 8163681.0}, {"date": "2025-09-10", "close": 19.91, "volume": 5166672.0}, {"date": "2025-09-11", "close": 20.16, "volume": 5532894.0}, {"date": "2025-09-12", "close": 20.07, "volume": 5681638.0}, {"date": "2025-09-15", "close": 19.69, "volume": 5430269.0}, {"date": "2025-09-16", "close": 19.99, "volume": 4594241.0}, {"date": "2025-09-17", "close": 20.36, "volume": 12816450.0}, {"date": "2025-09-18", "close": 20.07, "volume": 5351240.0}, {"date": "2025-09-19", "close": 19.74, "volume": 5390434.0}, {"date": "2025-09-22", "close": 19.34, "volume": 3563080.0}, {"date": "2025-09-23", "close": 18.73, "volume": 4076291.0}, {"date": "2025-09-24", "close": 19.22, "volume": 5407798.0}, {"date": "2025-09-25", "close": 19.35, "volume": 3113144.0}, {"date": "2025-09-26", "close": 19.45, "volume": 3453523.0}, {"date": "2025-09-29", "close": 20.21, "volume": 5831212.0}, {"date": "2025-09-30", "close": 19.0, "volume": 10820460.0}, {"date": "2025-10-01", "close": 19.3, "volume": 7030999.0}, {"date": "2025-10-02", "close": 18.95, "volume": 5708968.0}, {"date": "2025-10-03", "close": 18.7, "volume": 3479428.0}, {"date": "2025-10-06", "close": 18.97, "volume": 4777421.0}, {"date": "2025-10-07", "close": 18.38, "volume": 4023010.0}, {"date": "2025-10-08", "close": 18.5, "volume": 4729925.0}, {"date": "2025-10-09", "close": 18.36, "volume": 4445648.0}, {"date": "2025-10-10", "close": 17.65, "volume": 8757872.0}, {"date": "2025-10-13", "close": 18.01, "volume": 7383422.0}, {"date": "2025-10-14", "close": 18.21, "volume": 4934099.0}, {"date": "2025-10-15", "close": 18.33, "volume": 3090073.0}, {"date": "2025-10-16", "close": 18.28, "volume": 3350823.0}, {"date": "2025-10-17", "close": 18.27, "volume": 3159771.0}, {"date": "2025-10-20", "close": 18.74, "volume": 3266668.0}, {"date": "2025-10-21", "close": 18.49, "volume": 2813825.0}, {"date": "2025-10-22", "close": 18.45, "volume": 2607277.0}, {"date": "2025-10-23", "close": 18.42, "volume": 3141183.0}, {"date": "2025-10-24", "close": 17.85, "volume": 7405139.0}, {"date": "2025-10-27", "close": 17.99, "volume": 4265133.0}, {"date": "2025-10-28", "close": 17.95, "volume": 2970799.0}, {"date": "2025-10-29", "close": 17.76, "volume": 2607530.0}, {"date": "2025-10-30", "close": 17.2, "volume": 4767143.0}, {"date": "2025-10-31", "close": 17.05, "volume": 4148807.0}, {"date": "2025-11-03", "close": 16.85, "volume": 3456816.0}, {"date": "2025-11-04", "close": 16.22, "volume": 7857057.0}, {"date": "2025-11-05", "close": 15.86, "volume": 7423682.0}, {"date": "2025-11-06", "close": 15.8, "volume": 6015617.0}, {"date": "2025-11-07", "close": 15.6, "volume": 7541846.0}, {"date": "2025-11-10", "close": 16.13, "volume": 7018282.0}, {"date": "2025-11-11", "close": 16.41, "volume": 7423318.0}, {"date": "2025-11-12", "close": 16.68, "volume": 4522683.0}, {"date": "2025-11-13", "close": 16.75, "volume": 6857777.0}, {"date": "2025-11-14", "close": 16.85, "volume": 7193742.0}, {"date": "2025-11-17", "close": 16.67, "volume": 4123844.0}, {"date": "2025-11-18", "close": 16.63, "volume": 2786538.0}, {"date": "2025-11-19", "close": 16.8, "volume": 5427326.0}, {"date": "2025-11-20", "close": 17.02, "volume": 7342557.0}, {"date": "2025-11-21", "close": 17.5, "volume": 7621461.0}, {"date": "2025-11-24", "close": 17.32, "volume": 3682296.0}, {"date": "2025-11-25", "close": 17.41, "volume": 3345702.0}, {"date": "2025-11-26", "close": 17.21, "volume": 3902580.0}, {"date": "2025-11-28", "close": 17.23, "volume": 2855959.0}, {"date": "2025-12-01", "close": 16.65, "volume": 8430713.0}, {"date": "2025-12-02", "close": 16.73, "volume": 3708289.0}, {"date": "2025-12-03", "close": 16.63, "volume": 2495870.0}, {"date": "2025-12-04", "close": 16.8, "volume": 3030631.0}, {"date": "2025-12-05", "close": 17.18, "volume": 3443107.0}, {"date": "2025-12-08", "close": 17.08, "volume": 2251977.0}, {"date": "2025-12-09", "close": 16.42, "volume": 5925215.0}, {"date": "2025-12-10", "close": 17.02, "volume": 5477145.0}, {"date": "2025-12-11", "close": 17.52, "volume": 7301443.0}, {"date": "2025-12-12", "close": 17.28, "volume": 3915457.0}, {"date": "2025-12-15", "close": 16.6, "volume": 5192506.0}, {"date": "2025-12-16", "close": 16.47, "volume": 5181110.0}, {"date": "2025-12-17", "close": 16.37, "volume": 3434077.0}, {"date": "2025-12-18", "close": 16.13, "volume": 2733633.0}, {"date": "2025-12-19", "close": 16.0, "volume": 4927139.0}, {"date": "2025-12-22", "close": 16.14, "volume": 3347382.0}, {"date": "2025-12-23", "close": 15.95, "volume": 3600544.0}, {"date": "2025-12-24", "close": 16.04, "volume": 1776533.0}, {"date": "2025-12-26", "close": 16.22, "volume": 2584137.0}, {"date": "2025-12-29", "close": 16.11, "volume": 2781594.0}, {"date": "2025-12-30", "close": 15.84, "volume": 3531988.0}, {"date": "2025-12-31", "close": 15.76, "volume": 6110585.0}, {"date": "2026-01-02", "close": 16.06, "volume": 12004500.0}, {"date": "2026-01-05", "close": 17.11, "volume": 8958023.0}, {"date": "2026-01-06", "close": 17.38, "volume": 8198756.0}, {"date": "2026-01-07", "close": 16.82, "volume": 4782606.0}, {"date": "2026-01-08", "close": 17.32, "volume": 6430047.0}, {"date": "2026-01-09", "close": 17.04, "volume": 3333796.0}, {"date": "2026-01-12", "close": 17.66, "volume": 4901374.0}, {"date": "2026-01-13", "close": 17.04, "volume": 4331460.0}, {"date": "2026-01-14", "close": 17.32, "volume": 2866335.0}, {"date": "2026-01-15", "close": 17.55, "volume": 5316513.0}, {"date": "2026-01-16", "close": 17.43, "volume": 3226160.0}, {"date": "2026-01-20", "close": 17.61, "volume": 7395701.0}, {"date": "2026-01-21", "close": 18.17, "volume": 5076660.0}, {"date": "2026-01-22", "close": 18.2, "volume": 2984843.0}, {"date": "2026-01-23", "close": 18.22, "volume": 3045502.0}, {"date": "2026-01-26", "close": 18.16, "volume": 2684955.0}, {"date": "2026-01-27", "close": 17.96, "volume": 2059362.0}, {"date": "2026-01-28", "close": 18.7, "volume": 5096056.0}, {"date": "2026-01-29", "close": 19.34, "volume": 8236925.0}, {"date": "2026-01-30", "close": 18.72, "volume": 5998829.0}, {"date": "2026-02-02", "close": 18.4, "volume": 3843491.0}, {"date": "2026-02-03", "close": 18.0, "volume": 6189660.0}, {"date": "2026-02-04", "close": 18.32, "volume": 11169900.0}, {"date": "2026-02-05", "close": 18.42, "volume": 5118786.0}, {"date": "2026-02-06", "close": 18.71, "volume": 3353135.0}, {"date": "2026-02-09", "close": 18.69, "volume": 3629624.0}, {"date": "2026-02-10", "close": 18.48, "volume": 4891502.0}, {"date": "2026-02-11", "close": 18.84, "volume": 4595034.0}, {"date": "2026-02-12", "close": 17.73, "volume": 8056698.0}, {"date": "2026-02-13", "close": 17.55, "volume": 3945060.0}, {"date": "2026-02-17", "close": 17.18, "volume": 2924552.0}, {"date": "2026-02-18", "close": 17.22, "volume": 2419870.0}, {"date": "2026-02-19", "close": 17.12, "volume": 2908166.0}, {"date": "2026-02-20", "close": 17.27, "volume": 3065013.0}, {"date": "2026-02-23", "close": 16.89, "volume": 4729891.0}, {"date": "2026-02-24", "close": 17.1, "volume": 4209229.0}, {"date": "2026-02-25", "close": 17.62, "volume": 8229503.0}, {"date": "2026-02-26", "close": 16.63, "volume": 4780988.0}, {"date": "2026-02-27", "close": 16.45, "volume": 2380307.0}, {"date": "2026-03-02", "close": 16.83, "volume": 3439891.0}, {"date": "2026-03-03", "close": 16.58, "volume": 5610089.0}, {"date": "2026-03-04", "close": 17.05, "volume": 5198279.0}, {"date": "2026-03-05", "close": 16.3, "volume": 5149084.0}, {"date": "2026-03-06", "close": 16.67, "volume": 2937539.0}, {"date": "2026-03-09", "close": 16.62, "volume": 4330955.0}, {"date": "2026-03-10", "close": 16.73, "volume": 3810015.0}, {"date": "2026-03-11", "close": 17.03, "volume": 3271650.0}, {"date": "2026-03-12", "close": 16.45, "volume": 3921719.0}, {"date": "2026-03-13", "close": 16.73, "volume": 3347403.0}, {"date": "2026-03-16", "close": 16.9, "volume": 6375213.0}, {"date": "2026-03-17", "close": 17.01, "volume": 6680385.0}, {"date": "2026-03-18", "close": 16.54, "volume": 4549348.0}, {"date": "2026-03-19", "close": 16.14, "volume": 4613937.0}, {"date": "2026-03-20", "close": 15.88, "volume": 7491917.0}, {"date": "2026-03-23", "close": 15.42, "volume": 5358729.0}, {"date": "2026-03-24", "close": 15.44, "volume": 4050315.0}, {"date": "2026-03-25", "close": 15.72, "volume": 3243425.0}, {"date": "2026-03-26", "close": 15.32, "volume": 2899695.0}, {"date": "2026-03-27", "close": 15.32, "volume": 3333866.0}, {"date": "2026-03-30", "close": 15.01, "volume": 5166609.0}, {"date": "2026-03-31", "close": 14.97, "volume": 5464192.0}, {"date": "2026-04-01", "close": 14.84, "volume": 4407813.0}, {"date": "2026-04-02", "close": 14.81, "volume": 2798893.0}, {"date": "2026-04-06", "close": 15.09, "volume": 2144330.0}, {"date": "2026-04-07", "close": 15.19, "volume": 3346467.0}, {"date": "2026-04-08", "close": 15.63, "volume": 3957833.0}, {"date": "2026-04-09", "close": 15.61, "volume": 2467870.0}, {"date": "2026-04-10", "close": 15.84, "volume": 3690807.0}, {"date": "2026-04-13", "close": 15.81, "volume": 2535786.0}, {"date": "2026-04-14", "close": 16.5, "volume": 3856907.0}, {"date": "2026-04-15", "close": 16.24, "volume": 3387709.0}, {"date": "2026-04-16", "close": 16.16, "volume": 3163856.0}, {"date": "2026-04-17", "close": 16.24, "volume": 3961620.0}, {"date": "2026-04-20", "close": 16.44, "volume": 2540660.0}, {"date": "2026-04-21", "close": 16.14, "volume": 2719700.0}, {"date": "2026-04-22", "close": 15.99, "volume": 4508402.0}, {"date": "2026-04-23", "close": 15.8, "volume": 4854221.0}, {"date": "2026-04-24", "close": 16.18, "volume": 2919276.0}, {"date": "2026-04-27", "close": 16.03, "volume": 3904773.0}, {"date": "2026-04-28", "close": 15.79, "volume": 3844995.0}, {"date": "2026-04-29", "close": 16.0, "volume": 6632618.0}, {"date": "2026-04-30", "close": 17.13, "volume": 6782421.0}, {"date": "2026-05-01", "close": 17.06, "volume": 2682873.0}, {"date": "2026-05-04", "close": 17.46, "volume": 4174001.0}, {"date": "2026-05-05", "close": 18.13, "volume": 5959860.0}, {"date": "2026-05-06", "close": 18.79, "volume": 6934257.0}, {"date": "2026-05-07", "close": 18.41, "volume": 3338064.0}, {"date": "2026-05-08", "close": 18.87, "volume": 5928333.0}, {"date": "2026-05-11", "close": 19.19, "volume": 4949952.0}, {"date": "2026-05-12", "close": 18.52, "volume": 3680264.0}, {"date": "2026-05-13", "close": 19.59, "volume": 7584806.0}, {"date": "2026-05-14", "close": 18.86, "volume": 2866674.0}, {"date": "2026-05-15", "close": 18.17, "volume": 5722755.0}, {"date": "2026-05-18", "close": 17.8, "volume": 5129657.0}, {"date": "2026-05-19", "close": 18.72, "volume": 9068205.0}, {"date": "2026-05-20", "close": 18.07, "volume": 8204022.0}, {"date": "2026-05-21", "close": 16.89, "volume": 8687383.0}, {"date": "2026-05-22", "close": 16.4, "volume": 9271033.0}, {"date": "2026-05-26", "close": 16.5, "volume": 7543455.0}, {"date": "2026-05-27", "close": 16.62, "volume": 4460766.0}, {"date": "2026-05-28", "close": 16.36, "volume": 3996872.0}, {"date": "2026-05-29", "close": 16.6, "volume": 3200483.0}, {"date": "2026-06-01", "close": 17.18, "volume": 4545829.0}, {"date": "2026-06-02", "close": 17.23, "volume": 4554716.0}, {"date": "2026-06-03", "close": 16.91, "volume": 6038040.0}, {"date": "2026-06-04", "close": 16.62, "volume": 5879321.0}, {"date": "2026-06-05", "close": 16.08, "volume": 5557214.0}, {"date": "2026-06-08", "close": 16.16, "volume": 6205476.0}, {"date": "2026-06-09", "close": 15.97, "volume": 5343523.0}, {"date": "2026-06-10", "close": 16.0, "volume": 4637202.0}, {"date": "2026-06-11", "close": 16.4, "volume": 2929585.0}, {"date": "2026-06-12", "close": 16.89, "volume": 3648368.0}, {"date": "2026-06-15", "close": 16.57, "volume": 3475582.0}, {"date": "2026-06-16", "close": 16.12, "volume": 3699005.0}, {"date": "2026-06-17", "close": 15.52, "volume": 4368755.0}, {"date": "2026-06-18", "close": 14.91, "volume": 5089519.0}, {"date": "2026-06-22", "close": 15.0, "volume": 4328256.0}, {"date": "2026-06-23", "close": 14.91, "volume": 3157204.0}, {"date": "2026-06-24", "close": 14.8, "volume": 5928372.0}, {"date": "2026-06-25", "close": 14.3, "volume": 3354153.0}, {"date": "2026-06-26", "close": 14.26, "volume": 6013098.0}, {"date": "2026-06-29", "close": 14.55, "volume": 3206590.0}, {"date": "2026-06-30", "close": 14.53, "volume": 2419557.0}, {"date": "2026-07-01", "close": 15.05, "volume": 4952740.0}, {"date": "2026-07-02", "close": 15.09, "volume": 3399461.0}, {"date": "2026-07-06", "close": 15.02, "volume": 3650406.0}, {"date": "2026-07-07", "close": 14.86, "volume": 3291186.0}, {"date": "2026-07-08", "close": 15.24, "volume": 4108615.0}, {"date": "2026-07-09", "close": 15.25, "volume": 3980775.0}, {"date": "2026-07-10", "close": 15.57, "volume": 2434817.0}, {"date": "2026-07-13", "close": 16.07, "volume": 3685098.0}, {"date": "2026-07-14", "close": 16.1, "volume": 3057741.0}, {"date": "2026-07-15", "close": 17.03, "volume": 5894893.0}, {"date": "2026-07-16", "close": 17.46, "volume": 4425469.0}, {"date": "2026-07-17", "close": 17.4, "volume": 3463447.0}, {"date": "2026-07-20", "close": 16.97, "volume": 3780205.0}, {"date": "2026-07-21", "close": 16.57, "volume": 3177218.0}, {"date": "2026-07-22", "close": 16.06, "volume": 3095816.0}, {"date": "2026-07-23", "close": 16.08, "volume": 4594898.0}, {"date": "2026-07-24", "close": 15.89, "volume": 5518888.0}, {"date": "2026-07-27", "close": 16.39, "volume": 3023514.0}, {"date": "2026-07-28", "close": 16.65, "volume": 3317621.0}, {"date": "2026-07-29", "close": 16.67, "volume": 2364925.0}, {"date": "2026-07-30", "close": 16.99, "volume": 3266898.0}, {"date": "2026-07-31", "close": 16.95, "volume": 2190328.0}, {"date": "2026-08-03", "close": 17.29, "volume": 2191632.0}, {"date": "2026-08-04", "close": 17.14, "volume": 1997544.0}, {"date": "2026-08-05", "close": 16.89, "volume": 2181573.0}, {"date": "2026-08-06", "close": 16.92, "volume": 1605658.0}, {"date": "2026-08-07", "close": 17.04, "volume": 1980335.0}], "refreshing": true}