{"ticker": "CHWY", "overview": {"cik": "1766502", "ticker": "CHWY", "name": "Chewy, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007394", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-14", "title": "Form S-3ASR", "accession": "0001193125-26-389818", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001628280-26-061018", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061011", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005545", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005498", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302009", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004948", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 362943.0, "net": -362943.0, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "CHWY", "has_prices": true, "as_of": "2026-07-24", "last": 20.86, "prev_close": 20.46, "change": 0.3999999999999986, "change_pct": 0.019550342130987223, "session_volume": 5682078.0, "vwap_5": 21.328858968319917, "vwap_20": 20.62700595486741, "vwap_60": 20.715778672853364, "vwap_250": 28.987376094939385, "high_52w": 35.37, "low_52w": 17.51, "avg_volume_20": 8799574.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003769", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.9% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003769-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001766502-26-000070", "src": "INSIDERS", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "William G. Billings", "who_key": "Billings William G.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 362943.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "An exit at the top? Exec sells $363K of CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1879000/000176650226000070/0001766502-26-000070-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001766502-26-000066", "src": "INSIDERS", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Sumit Singh", "who_key": "Singh Sumit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 210392.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on CHWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777164/000176650226000066/0001766502-26-000066-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "13DG-0001193125-26-352130", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CANADA PENSION PLAN INVESTMENT BOARD takes a 8.7% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-352130-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000182", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.55% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000182-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001766502-26-000064", "src": "INSIDERS", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Da-Wai Hu", "who_key": "Hu Da-Wai", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20743.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on CHWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113657/000176650226000064/0001766502-26-000064-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001766502-26-000065", "src": "INSIDERS", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Christopher S. Deppe", "who_key": "Deppe Christopher S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14239.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on CHWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113658/000176650226000065/0001766502-26-000065-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000905148-26-002425", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Chewy, Inc.", "who_key": "Chewy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Chewy, Inc. raises a passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1766502/0000905148-26-002425-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001167557-26-000087", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.8% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002100119-26-000288", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Chewy, Inc.", "who_key": "Chewy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Chewy, Inc. crosses 5% of CHWY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1766502/0002100119-26-000288-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003769", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.9% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003769-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001193125-26-352130", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CANADA PENSION PLAN INVESTMENT BOARD takes a 8.7% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-352130-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000182", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.55% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000182-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000905148-26-002425", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Chewy, Inc.", "who_key": "Chewy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Chewy, Inc. raises a passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1766502/0000905148-26-002425-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001167557-26-000087", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.8% passive stake in CHWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002100119-26-000288", "src": "13DG", "ticker": "CHWY", "cik": "1766502", "company": "Chewy, Inc.", "company_raw": "Chewy, Inc.", "who": "Chewy, Inc.", "who_key": "Chewy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Chewy, Inc. crosses 5% of CHWY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1766502/0002100119-26-000288-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Chewy, Inc. Class A Common Stock", "new_value": "Chewy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001766502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001766502", "applied": 1, "detected_at": "2026-09-10T23:39:38.050162"}]}, "key_people": [{"who": "William G. Billings", "who_key": "Billings William G.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 362943.0, "net": -362943.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 362943.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879000/000176650226000070/0001766502-26-000070-index.htm"}], "latest": {"action": "SELL", "amount": 362943.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879000/000176650226000070/0001766502-26-000070-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -362943.0}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007394", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-14", "title": "Form S-3ASR", "accession": "0001193125-26-389818", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001628280-26-061018", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061011", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005545", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005498", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302009", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001766502-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004948", "price_sensitive": false}], "performance": {"ticker": "CHWY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 85.35, "volume": 2268629.0}, {"date": "2021-07-28", "close": 89.43, "volume": 2367050.0}, {"date": "2021-07-29", "close": 86.67, "volume": 1821720.0}, {"date": "2021-07-30", "close": 83.7, "volume": 2555951.0}, {"date": "2021-08-02", "close": 85.38, "volume": 2061730.0}, {"date": "2021-08-03", "close": 86.75, "volume": 1301748.0}, {"date": "2021-08-04", "close": 90.04, "volume": 2832898.0}, {"date": "2021-08-05", "close": 91.94, "volume": 2226513.0}, {"date": "2021-08-06", "close": 89.22, "volume": 2447276.0}, {"date": "2021-08-09", "close": 91.14, "volume": 1799001.0}, {"date": "2021-08-10", "close": 90.73, "volume": 1295866.0}, {"date": "2021-08-11", "close": 91.34, "volume": 2233548.0}, {"date": "2021-08-12", "close": 95.08, "volume": 2284703.0}, {"date": "2021-08-13", "close": 95.7, "volume": 2655160.0}, {"date": "2021-08-16", "close": 91.78, "volume": 1725457.0}, {"date": "2021-08-17", "close": 92.59, "volume": 1628018.0}, {"date": "2021-08-18", "close": 91.07, "volume": 1221116.0}, {"date": "2021-08-19", "close": 89.7, "volume": 986718.0}, {"date": "2021-08-20", "close": 86.52, "volume": 2372286.0}, {"date": "2021-08-23", "close": 88.33, "volume": 1434942.0}, {"date": "2021-08-24", "close": 92.1, "volume": 1566591.0}, {"date": "2021-08-25", "close": 92.21, "volume": 996262.0}, {"date": "2021-08-26", "close": 89.55, "volume": 1807155.0}, {"date": "2021-08-27", "close": 88.11, "volume": 1476689.0}, {"date": "2021-08-30", "close": 90.1, "volume": 1707886.0}, {"date": "2021-08-31", "close": 88.12, "volume": 2511154.0}, {"date": "2021-09-01", "close": 87.43, "volume": 7514366.0}, {"date": "2021-09-02", "close": 79.31, "volume": 19038900.0}, {"date": "2021-09-03", "close": 76.75, "volume": 6574026.0}, {"date": "2021-09-07", "close": 75.82, "volume": 4503366.0}, {"date": "2021-09-08", "close": 75.95, "volume": 3181812.0}, {"date": "2021-09-09", "close": 76.6, "volume": 2386870.0}, {"date": "2021-09-10", "close": 74.99, "volume": 2696611.0}, {"date": "2021-09-13", "close": 73.64, "volume": 3005776.0}, {"date": "2021-09-14", "close": 72.22, "volume": 1771683.0}, {"date": "2021-09-15", "close": 73.65, "volume": 2446441.0}, {"date": "2021-09-16", "close": 74.92, "volume": 2221228.0}, {"date": "2021-09-17", "close": 75.62, "volume": 2550687.0}, {"date": "2021-09-20", "close": 75.63, "volume": 2119425.0}, {"date": "2021-09-21", "close": 75.15, "volume": 1680499.0}, {"date": "2021-09-22", "close": 73.84, "volume": 2066241.0}, {"date": "2021-09-23", "close": 73.45, "volume": 2115086.0}, {"date": "2021-09-24", "close": 69.83, "volume": 5927045.0}, {"date": "2021-09-27", "close": 70.5, "volume": 3692135.0}, {"date": "2021-09-28", "close": 69.64, "volume": 3065833.0}, {"date": "2021-09-29", "close": 67.71, "volume": 2986694.0}, {"date": "2021-09-30", "close": 68.11, "volume": 2155382.0}, {"date": "2021-10-01", "close": 67.39, "volume": 1735795.0}, {"date": "2021-10-04", "close": 64.23, "volume": 4220295.0}, {"date": "2021-10-05", "close": 63.96, "volume": 2559585.0}, {"date": "2021-10-06", "close": 64.54, "volume": 2272008.0}, {"date": "2021-10-07", "close": 64.79, "volume": 2814313.0}, {"date": "2021-10-08", "close": 62.6, "volume": 4843603.0}, {"date": "2021-10-11", "close": 61.46, "volume": 3067430.0}, {"date": "2021-10-12", "close": 62.87, "volume": 4674765.0}, {"date": "2021-10-13", "close": 62.73, "volume": 2933692.0}, {"date": "2021-10-14", "close": 62.61, "volume": 3362718.0}, {"date": "2021-10-15", "close": 63.53, "volume": 2879225.0}, {"date": "2021-10-18", "close": 65.91, "volume": 4079799.0}, {"date": "2021-10-19", "close": 66.34, "volume": 3170146.0}, {"date": "2021-10-20", "close": 65.9, "volume": 2031768.0}, {"date": "2021-10-21", "close": 65.5, "volume": 2093746.0}, {"date": "2021-10-22", "close": 65.47, "volume": 2002189.0}, {"date": "2021-10-25", "close": 67.95, "volume": 2953570.0}, {"date": "2021-10-26", "close": 67.99, "volume": 5345352.0}, {"date": "2021-10-27", "close": 67.29, "volume": 2405231.0}, {"date": "2021-10-28", "close": 72.63, "volume": 7486013.0}, {"date": "2021-10-29", "close": 75.8, "volume": 4983748.0}, {"date": "2021-11-01", "close": 74.71, "volume": 2935481.0}, {"date": "2021-11-02", "close": 73.39, "volume": 2217501.0}, {"date": "2021-11-03", "close": 73.16, "volume": 3347212.0}, {"date": "2021-11-04", "close": 79.62, "volume": 6206307.0}, {"date": "2021-11-05", "close": 74.4, "volume": 3867771.0}, {"date": "2021-11-08", "close": 75.58, "volume": 2793916.0}, {"date": "2021-11-09", "close": 76.62, "volume": 2186345.0}, {"date": "2021-11-10", "close": 72.15, "volume": 3012924.0}, {"date": "2021-11-11", "close": 71.3, "volume": 2624687.0}, {"date": "2021-11-12", "close": 76.91, "volume": 3432348.0}, {"date": "2021-11-15", "close": 74.76, "volume": 2107314.0}, {"date": "2021-11-16", "close": 75.98, "volume": 2147232.0}, {"date": "2021-11-17", "close": 73.35, "volume": 2803971.0}, {"date": "2021-11-18", "close": 72.92, "volume": 2166814.0}, {"date": "2021-11-19", "close": 72.92, "volume": 2732360.0}, {"date": "2021-11-22", "close": 66.04, "volume": 5088321.0}, {"date": "2021-11-23", "close": 64.53, "volume": 4086132.0}, {"date": "2021-11-24", "close": 67.1, "volume": 3128327.0}, {"date": "2021-11-26", "close": 69.39, "volume": 2726378.0}, {"date": "2021-11-29", "close": 68.66, "volume": 3007977.0}, {"date": "2021-11-30", "close": 68.26, "volume": 4887663.0}, {"date": "2021-12-01", "close": 66.5, "volume": 6923942.0}, {"date": "2021-12-02", "close": 66.0, "volume": 4534786.0}, {"date": "2021-12-03", "close": 62.69, "volume": 5996622.0}, {"date": "2021-12-06", "close": 59.54, "volume": 6599902.0}, {"date": "2021-12-07", "close": 60.77, "volume": 4256224.0}, {"date": "2021-12-08", "close": 60.1, "volume": 4404535.0}, {"date": "2021-12-09", "close": 56.3, "volume": 9763358.0}, {"date": "2021-12-10", "close": 51.76, "volume": 17830930.0}, {"date": "2021-12-13", "close": 55.26, "volume": 8007100.0}, {"date": "2021-12-14", "close": 54.87, "volume": 5989865.0}, {"date": "2021-12-15", "close": 56.37, "volume": 6101179.0}, {"date": "2021-12-16", "close": 53.4, "volume": 5554386.0}, {"date": "2021-12-17", "close": 54.76, "volume": 4499229.0}, {"date": "2021-12-20", "close": 56.52, "volume": 5283430.0}, {"date": "2021-12-21", "close": 55.22, "volume": 3624638.0}, {"date": "2021-12-22", "close": 55.76, "volume": 3180554.0}, {"date": "2021-12-23", "close": 59.26, "volume": 4917984.0}, {"date": "2021-12-27", "close": 60.27, "volume": 2277277.0}, {"date": "2021-12-28", "close": 60.0, "volume": 2372741.0}, {"date": "2021-12-29", "close": 57.81, "volume": 2566190.0}, {"date": "2021-12-30", "close": 59.43, "volume": 2233941.0}, {"date": "2021-12-31", "close": 58.97, "volume": 2578787.0}, {"date": "2022-01-03", "close": 57.48, "volume": 3129884.0}, {"date": "2022-01-04", "close": 54.4, "volume": 4496412.0}, {"date": "2022-01-05", "close": 52.01, "volume": 3554082.0}, {"date": "2022-01-06", "close": 52.89, "volume": 3174817.0}, {"date": "2022-01-07", "close": 48.52, "volume": 8171871.0}, {"date": "2022-01-10", "close": 49.91, "volume": 4190621.0}, {"date": "2022-01-11", "close": 50.93, "volume": 2635483.0}, {"date": "2022-01-12", "close": 48.58, "volume": 3204780.0}, {"date": "2022-01-13", "close": 46.09, "volume": 3598545.0}, {"date": "2022-01-14", "close": 44.86, "volume": 5343789.0}, {"date": "2022-01-18", "close": 43.25, "volume": 5628626.0}, {"date": "2022-01-19", "close": 42.19, "volume": 3258648.0}, {"date": "2022-01-20", "close": 40.68, "volume": 3944423.0}, {"date": "2022-01-21", "close": 38.05, "volume": 5376986.0}, {"date": "2022-01-24", "close": 43.27, "volume": 11460320.0}, {"date": "2022-01-25", "close": 42.44, "volume": 8506710.0}, {"date": "2022-01-26", "close": 43.44, "volume": 6788476.0}, {"date": "2022-01-27", "close": 42.71, "volume": 5385224.0}, {"date": "2022-01-28", "close": 43.95, "volume": 3711081.0}, {"date": "2022-01-31", "close": 47.61, "volume": 4258919.0}, {"date": "2022-02-01", "close": 47.86, "volume": 2914275.0}, {"date": "2022-02-02", "close": 43.95, "volume": 4258281.0}, {"date": "2022-02-03", "close": 43.69, "volume": 6128193.0}, {"date": "2022-02-04", "close": 49.29, "volume": 7853467.0}, {"date": "2022-02-07", "close": 45.82, "volume": 4915483.0}, {"date": "2022-02-08", "close": 46.98, "volume": 2780301.0}, {"date": "2022-02-09", "close": 52.25, "volume": 8222218.0}, {"date": "2022-02-10", "close": 52.42, "volume": 5918944.0}, {"date": "2022-02-11", "close": 52.1, "volume": 3761887.0}, {"date": "2022-02-14", "close": 52.63, "volume": 3698557.0}, {"date": "2022-02-15", "close": 54.0, "volume": 3383820.0}, {"date": "2022-02-16", "close": 49.56, "volume": 5362775.0}, {"date": "2022-02-17", "close": 45.66, "volume": 3084951.0}, {"date": "2022-02-18", "close": 44.17, "volume": 4600997.0}, {"date": "2022-02-22", "close": 41.58, "volume": 3678323.0}, {"date": "2022-02-23", "close": 38.44, "volume": 2913588.0}, {"date": "2022-02-24", "close": 40.59, "volume": 5982974.0}, {"date": "2022-02-25", "close": 42.17, "volume": 3300999.0}, {"date": "2022-02-28", "close": 47.14, "volume": 7101648.0}, {"date": "2022-03-01", "close": 46.91, "volume": 4273499.0}, {"date": "2022-03-02", "close": 45.11, "volume": 3764267.0}, {"date": "2022-03-03", "close": 43.99, "volume": 2943933.0}, {"date": "2022-03-04", "close": 45.27, "volume": 3633571.0}, {"date": "2022-03-07", "close": 42.83, "volume": 2783630.0}, {"date": "2022-03-08", "close": 42.04, "volume": 3947024.0}, {"date": "2022-03-09", "close": 41.65, "volume": 3216209.0}, {"date": "2022-03-10", "close": 38.37, "volume": 5315001.0}, {"date": "2022-03-11", "close": 39.24, "volume": 3812320.0}, {"date": "2022-03-14", "close": 36.87, "volume": 3404515.0}, {"date": "2022-03-15", "close": 37.22, "volume": 3761248.0}, {"date": "2022-03-16", "close": 41.19, "volume": 4795132.0}, {"date": "2022-03-17", "close": 42.24, "volume": 2728482.0}, {"date": "2022-03-18", "close": 44.21, "volume": 2692873.0}, {"date": "2022-03-21", "close": 41.28, "volume": 3803203.0}, {"date": "2022-03-22", "close": 45.42, "volume": 4625294.0}, {"date": "2022-03-23", "close": 46.15, "volume": 5649891.0}, {"date": "2022-03-24", "close": 45.9, "volume": 4192017.0}, {"date": "2022-03-25", "close": 45.76, "volume": 3470648.0}, {"date": "2022-03-28", "close": 48.8, "volume": 4306859.0}, {"date": "2022-03-29", "close": 51.0, "volume": 9681089.0}, {"date": "2022-03-30", "close": 42.79, "volume": 22791010.0}, {"date": "2022-03-31", "close": 40.78, "volume": 8112621.0}, {"date": "2022-04-01", "close": 40.93, "volume": 6063508.0}, {"date": "2022-04-04", "close": 45.82, "volume": 7626734.0}, {"date": "2022-04-05", "close": 44.24, "volume": 4432572.0}, {"date": "2022-04-06", "close": 42.28, "volume": 6828948.0}, {"date": "2022-04-07", "close": 43.59, "volume": 4254520.0}, {"date": "2022-04-08", "close": 43.19, "volume": 3218275.0}, {"date": "2022-04-11", "close": 43.27, "volume": 2519618.0}, {"date": "2022-04-12", "close": 43.3, "volume": 2952392.0}, {"date": "2022-04-13", "close": 43.1, "volume": 6309728.0}, {"date": "2022-04-14", "close": 39.93, "volume": 6375342.0}, {"date": "2022-04-18", "close": 39.68, "volume": 3367332.0}, {"date": "2022-04-19", "close": 42.39, "volume": 3918952.0}, {"date": "2022-04-20", "close": 39.61, "volume": 3089868.0}, {"date": "2022-04-21", "close": 37.13, "volume": 4624125.0}, {"date": "2022-04-22", "close": 34.62, "volume": 4747435.0}, {"date": "2022-04-25", "close": 34.66, "volume": 4178702.0}, {"date": "2022-04-26", "close": 31.42, "volume": 5910553.0}, {"date": "2022-04-27", "close": 30.82, "volume": 4913727.0}, {"date": "2022-04-28", "close": 32.26, "volume": 5625888.0}, {"date": "2022-04-29", "close": 29.06, "volume": 6451623.0}, {"date": "2022-05-02", "close": 30.37, "volume": 5477316.0}, {"date": "2022-05-03", "close": 30.3, "volume": 3741624.0}, {"date": "2022-05-04", "close": 32.51, "volume": 4853574.0}, {"date": "2022-05-05", "close": 28.98, "volume": 5756989.0}, {"date": "2022-05-06", "close": 27.4, "volume": 5263202.0}, {"date": "2022-05-09", "close": 26.33, "volume": 5293074.0}, {"date": "2022-05-10", "close": 26.94, "volume": 5795535.0}, {"date": "2022-05-11", "close": 23.67, "volume": 6050136.0}, {"date": "2022-05-12", "close": 26.0, "volume": 7989288.0}, {"date": "2022-05-13", "close": 27.97, "volume": 4128681.0}, {"date": "2022-05-16", "close": 26.57, "volume": 3019908.0}, {"date": "2022-05-17", "close": 27.65, "volume": 4135110.0}, {"date": "2022-05-18", "close": 24.29, "volume": 4751891.0}, {"date": "2022-05-19", "close": 24.97, "volume": 3476923.0}, {"date": "2022-05-20", "close": 24.47, "volume": 4063659.0}, {"date": "2022-05-23", "close": 24.9, "volume": 3309504.0}, {"date": "2022-05-24", "close": 23.31, "volume": 5249435.0}, {"date": "2022-05-25", "close": 24.19, "volume": 5582219.0}, {"date": "2022-05-26", "close": 25.54, "volume": 3684415.0}, {"date": "2022-05-27", "close": 27.11, "volume": 4443742.0}, {"date": "2022-05-31", "close": 24.8, "volume": 8458528.0}, {"date": "2022-06-01", "close": 23.49, "volume": 16075900.0}, {"date": "2022-06-02", "close": 29.18, "volume": 48989100.0}, {"date": "2022-06-03", "close": 28.8, "volume": 12199700.0}, {"date": "2022-06-06", "close": 27.76, "volume": 6915211.0}, {"date": "2022-06-07", "close": 28.62, "volume": 4981761.0}, {"date": "2022-06-08", "close": 28.99, "volume": 4258551.0}, {"date": "2022-06-09", "close": 29.75, "volume": 11460020.0}, {"date": "2022-06-10", "close": 28.72, "volume": 6443570.0}, {"date": "2022-06-13", "close": 27.07, "volume": 5917882.0}, {"date": "2022-06-14", "close": 27.05, "volume": 4108514.0}, {"date": "2022-06-15", "close": 29.24, "volume": 4968505.0}, {"date": "2022-06-16", "close": 28.43, "volume": 5398983.0}, {"date": "2022-06-17", "close": 28.7, "volume": 5356476.0}, {"date": "2022-06-21", "close": 31.85, "volume": 7326165.0}, {"date": "2022-06-22", "close": 32.62, "volume": 6154664.0}, {"date": "2022-06-23", "close": 36.65, "volume": 7286640.0}, {"date": "2022-06-24", "close": 38.16, "volume": 7266787.0}, {"date": "2022-06-27", "close": 38.14, "volume": 8547693.0}, {"date": "2022-06-28", "close": 35.24, "volume": 5709547.0}, {"date": "2022-06-29", "close": 35.34, "volume": 4406588.0}, {"date": "2022-06-30", "close": 34.72, "volume": 4911572.0}, {"date": "2022-07-01", "close": 37.19, "volume": 5054508.0}, {"date": "2022-07-05", "close": 40.54, "volume": 6236203.0}, {"date": "2022-07-06", "close": 39.83, "volume": 4744512.0}, {"date": "2022-07-07", "close": 42.42, "volume": 5015173.0}, {"date": "2022-07-08", "close": 44.13, "volume": 8008429.0}, {"date": "2022-07-11", "close": 43.13, "volume": 4458311.0}, {"date": "2022-07-12", "close": 42.67, "volume": 5470218.0}, {"date": "2022-07-13", "close": 42.84, "volume": 6537767.0}, {"date": "2022-07-14", "close": 41.85, "volume": 5261954.0}, {"date": "2022-07-15", "close": 42.65, "volume": 3677517.0}, {"date": "2022-07-18", "close": 42.98, "volume": 4368885.0}, {"date": "2022-07-19", "close": 43.31, "volume": 3994834.0}, {"date": "2022-07-20", "close": 42.69, "volume": 4928041.0}, {"date": "2022-07-21", "close": 45.18, "volume": 5043015.0}, {"date": "2022-07-22", "close": 42.52, "volume": 5570792.0}, {"date": "2022-07-25", "close": 41.75, "volume": 3957968.0}, {"date": "2022-07-26", "close": 38.4, "volume": 7164792.0}, {"date": "2022-07-27", "close": 38.94, "volume": 3724381.0}, {"date": "2022-07-28", "close": 39.13, "volume": 5126257.0}, {"date": "2022-07-29", "close": 38.81, "volume": 3733088.0}, {"date": "2022-08-01", "close": 40.94, "volume": 2830573.0}, {"date": "2022-08-02", "close": 40.8, "volume": 3324618.0}, {"date": "2022-08-03", "close": 42.14, "volume": 3135374.0}, {"date": "2022-08-04", "close": 43.23, "volume": 2933457.0}, {"date": "2022-08-05", "close": 44.44, "volume": 3437456.0}, {"date": "2022-08-08", "close": 47.71, "volume": 4740659.0}, {"date": "2022-08-09", "close": 45.93, "volume": 2442630.0}, {"date": "2022-08-10", "close": 48.85, "volume": 2684564.0}, {"date": "2022-08-11", "close": 48.3, "volume": 3703426.0}, {"date": "2022-08-12", "close": 49.98, "volume": 1793578.0}, {"date": "2022-08-15", "close": 49.43, "volume": 2023120.0}, {"date": "2022-08-16", "close": 50.01, "volume": 4433108.0}, {"date": "2022-08-17", "close": 48.25, "volume": 4343601.0}, {"date": "2022-08-18", "close": 45.99, "volume": 3790142.0}, {"date": "2022-08-19", "close": 42.78, "volume": 3725415.0}, {"date": "2022-08-22", "close": 41.15, "volume": 2156318.0}, {"date": "2022-08-23", "close": 41.26, "volume": 2777024.0}, {"date": "2022-08-24", "close": 40.25, "volume": 2990106.0}, {"date": "2022-08-25", "close": 40.57, "volume": 3331391.0}, {"date": "2022-08-26", "close": 38.1, "volume": 5561148.0}, {"date": "2022-08-29", "close": 38.01, "volume": 3407205.0}, {"date": "2022-08-30", "close": 37.39, "volume": 9694115.0}, {"date": "2022-08-31", "close": 34.33, "volume": 19809430.0}, {"date": "2022-09-01", "close": 33.87, "volume": 6306706.0}, {"date": "2022-09-02", "close": 32.75, "volume": 6143965.0}, {"date": "2022-09-06", "close": 33.03, "volume": 5244338.0}, {"date": "2022-09-07", "close": 34.26, "volume": 4174012.0}, {"date": "2022-09-08", "close": 35.63, "volume": 4026200.0}, {"date": "2022-09-09", "close": 35.98, "volume": 3360782.0}, {"date": "2022-09-12", "close": 36.8, "volume": 3397062.0}, {"date": "2022-09-13", "close": 34.71, "volume": 4176652.0}, {"date": "2022-09-14", "close": 35.79, "volume": 2669317.0}, {"date": "2022-09-15", "close": 36.45, "volume": 3828109.0}, {"date": "2022-09-16", "close": 35.17, "volume": 3238654.0}, {"date": "2022-09-19", "close": 35.59, "volume": 3559582.0}, {"date": "2022-09-20", "close": 32.49, "volume": 5814736.0}, {"date": "2022-09-21", "close": 33.1, "volume": 5040358.0}, {"date": "2022-09-22", "close": 31.6, "volume": 3749647.0}, {"date": "2022-09-23", "close": 31.76, "volume": 4639446.0}, {"date": "2022-09-26", "close": 32.05, "volume": 4456992.0}, {"date": "2022-09-27", "close": 32.69, "volume": 3166266.0}, {"date": "2022-09-28", "close": 33.09, "volume": 2946656.0}, {"date": "2022-09-29", "close": 31.08, "volume": 2630251.0}, {"date": "2022-09-30", "close": 30.72, "volume": 2628644.0}, {"date": "2022-10-03", "close": 31.22, "volume": 2630803.0}, {"date": "2022-10-04", "close": 33.12, "volume": 2469899.0}, {"date": "2022-10-05", "close": 36.67, "volume": 10598900.0}, {"date": "2022-10-06", "close": 37.94, "volume": 6125103.0}, {"date": "2022-10-07", "close": 36.34, "volume": 5714368.0}, {"date": "2022-10-10", "close": 35.34, "volume": 4000839.0}, {"date": "2022-10-11", "close": 34.03, "volume": 3720948.0}, {"date": "2022-10-12", "close": 34.88, "volume": 4333835.0}, {"date": "2022-10-13", "close": 36.09, "volume": 6336218.0}, {"date": "2022-10-14", "close": 32.99, "volume": 4516795.0}, {"date": "2022-10-17", "close": 36.54, "volume": 4429790.0}, {"date": "2022-10-18", "close": 36.46, "volume": 5421471.0}, {"date": "2022-10-19", "close": 34.84, "volume": 4449825.0}, {"date": "2022-10-20", "close": 34.84, "volume": 3708707.0}, {"date": "2022-10-21", "close": 37.38, "volume": 5351424.0}, {"date": "2022-10-24", "close": 38.2, "volume": 3547015.0}, {"date": "2022-10-25", "close": 39.79, "volume": 3897981.0}, {"date": "2022-10-26", "close": 40.01, "volume": 3092297.0}, {"date": "2022-10-27", "close": 39.49, "volume": 2538992.0}, {"date": "2022-10-28", "close": 39.41, "volume": 2692852.0}, {"date": "2022-10-31", "close": 38.73, "volume": 2641517.0}, {"date": "2022-11-01", "close": 38.05, "volume": 1967691.0}, {"date": "2022-11-02", "close": 35.37, "volume": 3307293.0}, {"date": "2022-11-03", "close": 35.45, "volume": 3034430.0}, {"date": "2022-11-04", "close": 33.87, "volume": 6343324.0}, {"date": "2022-11-07", "close": 35.37, "volume": 4479510.0}, {"date": "2022-11-08", "close": 34.9, "volume": 2609289.0}, {"date": "2022-11-09", "close": 31.99, "volume": 3336222.0}, {"date": "2022-11-10", "close": 38.34, "volume": 4210377.0}, {"date": "2022-11-11", "close": 41.14, "volume": 4013349.0}, {"date": "2022-11-14", "close": 43.21, "volume": 5752757.0}, {"date": "2022-11-15", "close": 42.85, "volume": 4844848.0}, {"date": "2022-11-16", "close": 42.24, "volume": 3264201.0}, {"date": "2022-11-17", "close": 40.97, "volume": 2606278.0}, {"date": "2022-11-18", "close": 40.92, "volume": 2862503.0}, {"date": "2022-11-21", "close": 41.39, "volume": 3090669.0}, {"date": "2022-11-22", "close": 41.06, "volume": 1906549.0}, {"date": "2022-11-23", "close": 41.76, "volume": 1720616.0}, {"date": "2022-11-25", "close": 41.2, "volume": 755798.0}, {"date": "2022-11-28", "close": 40.96, "volume": 2252916.0}, {"date": "2022-11-29", "close": 40.2, "volume": 2643714.0}, {"date": "2022-11-30", "close": 43.13, "volume": 3061466.0}, {"date": "2022-12-01", "close": 44.35, "volume": 2358042.0}, {"date": "2022-12-02", "close": 44.92, "volume": 2750644.0}, {"date": "2022-12-05", "close": 43.31, "volume": 3987831.0}, {"date": "2022-12-06", "close": 41.72, "volume": 3759870.0}, {"date": "2022-12-07", "close": 41.23, "volume": 4027986.0}, {"date": "2022-12-08", "close": 41.97, "volume": 5343515.0}, {"date": "2022-12-09", "close": 43.65, "volume": 9287583.0}, {"date": "2022-12-12", "close": 45.14, "volume": 4813514.0}, {"date": "2022-12-13", "close": 44.57, "volume": 6159236.0}, {"date": "2022-12-14", "close": 42.85, "volume": 4291574.0}, {"date": "2022-12-15", "close": 40.93, "volume": 5388969.0}, {"date": "2022-12-16", "close": 42.41, "volume": 4596405.0}, {"date": "2022-12-19", "close": 40.6, "volume": 3508750.0}, {"date": "2022-12-20", "close": 39.58, "volume": 2428894.0}, {"date": "2022-12-21", "close": 41.2, "volume": 2629247.0}, {"date": "2022-12-22", "close": 39.45, "volume": 2673425.0}, {"date": "2022-12-23", "close": 39.32, "volume": 3010733.0}, {"date": "2022-12-27", "close": 37.56, "volume": 2264747.0}, {"date": "2022-12-28", "close": 35.49, "volume": 3116961.0}, {"date": "2022-12-29", "close": 37.62, "volume": 3849496.0}, {"date": "2022-12-30", "close": 37.08, "volume": 2037801.0}, {"date": "2023-01-03", "close": 35.46, "volume": 3183081.0}, {"date": "2023-01-04", "close": 35.47, "volume": 3976465.0}, {"date": "2023-01-05", "close": 36.15, "volume": 2746467.0}, {"date": "2023-01-06", "close": 37.52, "volume": 3551329.0}, {"date": "2023-01-09", "close": 40.13, "volume": 4122692.0}, {"date": "2023-01-10", "close": 40.99, "volume": 2738566.0}, {"date": "2023-01-11", "close": 43.77, "volume": 4506497.0}, {"date": "2023-01-12", "close": 43.75, "volume": 2561502.0}, {"date": "2023-01-13", "close": 43.76, "volume": 2809788.0}, {"date": "2023-01-17", "close": 43.92, "volume": 3227297.0}, {"date": "2023-01-18", "close": 41.92, "volume": 4469864.0}, {"date": "2023-01-19", "close": 39.9, "volume": 4710399.0}, {"date": "2023-01-20", "close": 41.33, "volume": 3201017.0}, {"date": "2023-01-23", "close": 43.42, "volume": 5065026.0}, {"date": "2023-01-24", "close": 43.5, "volume": 3747943.0}, {"date": "2023-01-25", "close": 44.81, "volume": 4285161.0}, {"date": "2023-01-26", "close": 43.97, "volume": 3246772.0}, {"date": "2023-01-27", "close": 45.91, "volume": 10642010.0}, {"date": "2023-01-30", "close": 43.26, "volume": 4712806.0}, {"date": "2023-01-31", "close": 45.06, "volume": 3966154.0}, {"date": "2023-02-01", "close": 47.02, "volume": 4266839.0}, {"date": "2023-02-02", "close": 49.4, "volume": 4506203.0}, {"date": "2023-02-03", "close": 48.73, "volume": 5811754.0}, {"date": "2023-02-06", "close": 48.17, "volume": 3294912.0}, {"date": "2023-02-07", "close": 46.77, "volume": 5086949.0}, {"date": "2023-02-08", "close": 45.83, "volume": 2606699.0}, {"date": "2023-02-09", "close": 45.16, "volume": 2888858.0}, {"date": "2023-02-10", "close": 45.1, "volume": 2997000.0}, {"date": "2023-02-13", "close": 46.68, "volume": 3490689.0}, {"date": "2023-02-14", "close": 47.89, "volume": 3753902.0}, {"date": "2023-02-15", "close": 49.07, "volume": 3317980.0}, {"date": "2023-02-16", "close": 47.23, "volume": 3038912.0}, {"date": "2023-02-17", "close": 44.61, "volume": 6942482.0}, {"date": "2023-02-21", "close": 40.6, "volume": 5309946.0}, {"date": "2023-02-22", "close": 40.33, "volume": 3494032.0}, {"date": "2023-02-23", "close": 39.76, "volume": 5184835.0}, {"date": "2023-02-24", "close": 39.56, "volume": 3767321.0}, {"date": "2023-02-27", "close": 40.84, "volume": 4001077.0}, {"date": "2023-02-28", "close": 40.55, "volume": 3058635.0}, {"date": "2023-03-01", "close": 39.54, "volume": 2283214.0}, {"date": "2023-03-02", "close": 40.0, "volume": 2783618.0}, {"date": "2023-03-03", "close": 40.3, "volume": 2500601.0}, {"date": "2023-03-06", "close": 40.43, "volume": 2377938.0}, {"date": "2023-03-07", "close": 41.08, "volume": 2894444.0}, {"date": "2023-03-08", "close": 40.3, "volume": 3031641.0}, {"date": "2023-03-09", "close": 39.88, "volume": 4320186.0}, {"date": "2023-03-10", "close": 38.8, "volume": 3769912.0}, {"date": "2023-03-13", "close": 39.26, "volume": 4024740.0}, {"date": "2023-03-14", "close": 38.6, "volume": 4395089.0}, {"date": "2023-03-15", "close": 38.16, "volume": 5264116.0}, {"date": "2023-03-16", "close": 38.74, "volume": 4830019.0}, {"date": "2023-03-17", "close": 38.61, "volume": 4715483.0}, {"date": "2023-03-20", "close": 38.0, "volume": 4389109.0}, {"date": "2023-03-21", "close": 39.88, "volume": 4256033.0}, {"date": "2023-03-22", "close": 37.76, "volume": 10285330.0}, {"date": "2023-03-23", "close": 34.93, "volume": 18868150.0}, {"date": "2023-03-24", "close": 33.59, "volume": 8376433.0}, {"date": "2023-03-27", "close": 34.38, "volume": 4460145.0}, {"date": "2023-03-28", "close": 35.54, "volume": 4412041.0}, {"date": "2023-03-29", "close": 37.3, "volume": 4785650.0}, {"date": "2023-03-30", "close": 36.88, "volume": 4926101.0}, {"date": "2023-03-31", "close": 37.38, "volume": 4226179.0}, {"date": "2023-04-03", "close": 37.14, "volume": 3020720.0}, {"date": "2023-04-04", "close": 36.15, "volume": 3292519.0}, {"date": "2023-04-05", "close": 35.17, "volume": 2945938.0}, {"date": "2023-04-06", "close": 35.21, "volume": 3942951.0}, {"date": "2023-04-10", "close": 35.23, "volume": 3140313.0}, {"date": "2023-04-11", "close": 35.58, "volume": 4211472.0}, {"date": "2023-04-12", "close": 34.39, "volume": 2767593.0}, {"date": "2023-04-13", "close": 34.85, "volume": 2599468.0}, {"date": "2023-04-14", "close": 34.28, "volume": 4043420.0}, {"date": "2023-04-17", "close": 33.67, "volume": 6730990.0}, {"date": "2023-04-18", "close": 32.66, "volume": 4150213.0}, {"date": "2023-04-19", "close": 32.95, "volume": 4994284.0}, {"date": "2023-04-20", "close": 32.81, "volume": 3322360.0}, {"date": "2023-04-21", "close": 32.87, "volume": 2002838.0}, {"date": "2023-04-24", "close": 33.48, "volume": 3379589.0}, {"date": "2023-04-25", "close": 31.25, "volume": 3085455.0}, {"date": "2023-04-26", "close": 31.0, "volume": 3158308.0}, {"date": "2023-04-27", "close": 31.47, "volume": 3312505.0}, {"date": "2023-04-28", "close": 31.01, "volume": 3683639.0}, {"date": "2023-05-01", "close": 31.45, "volume": 2480181.0}, {"date": "2023-05-02", "close": 31.1, "volume": 2620621.0}, {"date": "2023-05-03", "close": 32.04, "volume": 4302265.0}, {"date": "2023-05-04", "close": 32.05, "volume": 2261677.0}, {"date": "2023-05-05", "close": 33.12, "volume": 6785346.0}, {"date": "2023-05-08", "close": 33.41, "volume": 2310740.0}, {"date": "2023-05-09", "close": 33.01, "volume": 2081031.0}, {"date": "2023-05-10", "close": 34.0, "volume": 2834087.0}, {"date": "2023-05-11", "close": 35.06, "volume": 3423714.0}, {"date": "2023-05-12", "close": 33.93, "volume": 3374077.0}, {"date": "2023-05-15", "close": 34.65, "volume": 3043082.0}, {"date": "2023-05-16", "close": 33.61, "volume": 2051588.0}, {"date": "2023-05-17", "close": 34.01, "volume": 2036161.0}, {"date": "2023-05-18", "close": 33.78, "volume": 1749626.0}, {"date": "2023-05-19", "close": 31.64, "volume": 4876486.0}, {"date": "2023-05-22", "close": 32.5, "volume": 3448290.0}, {"date": "2023-05-23", "close": 32.04, "volume": 3016166.0}, {"date": "2023-05-24", "close": 31.58, "volume": 5497282.0}, {"date": "2023-05-25", "close": 30.16, "volume": 3001499.0}, {"date": "2023-05-26", "close": 30.5, "volume": 3166271.0}, {"date": "2023-05-30", "close": 30.2, "volume": 4026574.0}, {"date": "2023-05-31", "close": 29.49, "volume": 9168655.0}, {"date": "2023-06-01", "close": 35.85, "volume": 24921300.0}, {"date": "2023-06-02", "close": 35.51, "volume": 7355919.0}, {"date": "2023-06-05", "close": 36.8, "volume": 4308396.0}, {"date": "2023-06-06", "close": 38.31, "volume": 4665792.0}, {"date": "2023-06-07", "close": 36.74, "volume": 4394164.0}, {"date": "2023-06-08", "close": 37.85, "volume": 2981961.0}, {"date": "2023-06-09", "close": 36.8, "volume": 3464868.0}, {"date": "2023-06-12", "close": 38.21, "volume": 4425794.0}, {"date": "2023-06-13", "close": 39.62, "volume": 4049912.0}, {"date": "2023-06-14", "close": 39.71, "volume": 3822877.0}, {"date": "2023-06-15", "close": 40.52, "volume": 4944160.0}, {"date": "2023-06-16", "close": 39.64, "volume": 3985942.0}, {"date": "2023-06-20", "close": 38.34, "volume": 3031939.0}, {"date": "2023-06-21", "close": 38.2, "volume": 2092884.0}, {"date": "2023-06-22", "close": 38.7, "volume": 2249330.0}, {"date": "2023-06-23", "close": 39.25, "volume": 3268683.0}, {"date": "2023-06-26", "close": 38.03, "volume": 2661916.0}, {"date": "2023-06-27", "close": 38.59, "volume": 2049318.0}, {"date": "2023-06-28", "close": 39.01, "volume": 3553217.0}, {"date": "2023-06-29", "close": 38.67, "volume": 1848809.0}, {"date": "2023-06-30", "close": 39.47, "volume": 2099459.0}, {"date": "2023-07-03", "close": 38.4, "volume": 1920965.0}, {"date": "2023-07-05", "close": 37.8, "volume": 3742354.0}, {"date": "2023-07-06", "close": 36.77, "volume": 3122747.0}, {"date": "2023-07-07", "close": 36.7, "volume": 2264581.0}, {"date": "2023-07-10", "close": 36.9, "volume": 3125585.0}, {"date": "2023-07-11", "close": 38.57, "volume": 3849980.0}, {"date": "2023-07-12", "close": 37.38, "volume": 4098384.0}, {"date": "2023-07-13", "close": 37.69, "volume": 3835293.0}, {"date": "2023-07-14", "close": 37.99, "volume": 2957178.0}, {"date": "2023-07-17", "close": 37.9, "volume": 11563350.0}, {"date": "2023-07-18", "close": 38.07, "volume": 6301316.0}, {"date": "2023-07-19", "close": 38.04, "volume": 9098569.0}, {"date": "2023-07-20", "close": 35.17, "volume": 6744240.0}, {"date": "2023-07-21", "close": 35.32, "volume": 6345296.0}, {"date": "2023-07-24", "close": 33.89, "volume": 5839285.0}, {"date": "2023-07-25", "close": 33.77, "volume": 3817670.0}, {"date": "2023-07-26", "close": 33.54, "volume": 4471497.0}, {"date": "2023-07-27", "close": 32.71, "volume": 5062953.0}, {"date": "2023-07-28", "close": 33.61, "volume": 2909893.0}, {"date": "2023-07-31", "close": 33.9, "volume": 2452104.0}, {"date": "2023-08-01", "close": 33.56, "volume": 2652012.0}, {"date": "2023-08-02", "close": 32.42, "volume": 2715653.0}, {"date": "2023-08-03", "close": 32.77, "volume": 3202423.0}, {"date": "2023-08-04", "close": 32.47, "volume": 2666796.0}, {"date": "2023-08-07", "close": 32.13, "volume": 3382200.0}, {"date": "2023-08-08", "close": 31.23, "volume": 4824202.0}, {"date": "2023-08-09", "close": 30.51, "volume": 3467652.0}, {"date": "2023-08-10", "close": 31.11, "volume": 2979796.0}, {"date": "2023-08-11", "close": 30.89, "volume": 3047940.0}, {"date": "2023-08-14", "close": 30.22, "volume": 4670535.0}, {"date": "2023-08-15", "close": 29.32, "volume": 3772903.0}, {"date": "2023-08-16", "close": 28.33, "volume": 5769547.0}, {"date": "2023-08-17", "close": 27.64, "volume": 3993902.0}, {"date": "2023-08-18", "close": 27.49, "volume": 5168098.0}, {"date": "2023-08-21", "close": 27.42, "volume": 4857427.0}, {"date": "2023-08-22", "close": 26.69, "volume": 3965048.0}, {"date": "2023-08-23", "close": 26.18, "volume": 4494523.0}, {"date": "2023-08-24", "close": 25.76, "volume": 5341856.0}, {"date": "2023-08-25", "close": 25.76, "volume": 4228241.0}, {"date": "2023-08-28", "close": 26.1, "volume": 4298886.0}, {"date": "2023-08-29", "close": 27.28, "volume": 6520605.0}, {"date": "2023-08-30", "close": 27.33, "volume": 12280680.0}, {"date": "2023-08-31", "close": 23.98, "volume": 24887770.0}, {"date": "2023-09-01", "close": 24.67, "volume": 9853084.0}, {"date": "2023-09-05", "close": 24.41, "volume": 8357601.0}, {"date": "2023-09-06", "close": 24.42, "volume": 6808098.0}, {"date": "2023-09-07", "close": 23.58, "volume": 7381702.0}, {"date": "2023-09-08", "close": 22.99, "volume": 5337049.0}, {"date": "2023-09-11", "close": 22.35, "volume": 6382290.0}, {"date": "2023-09-12", "close": 21.9, "volume": 5114174.0}, {"date": "2023-09-13", "close": 21.51, "volume": 5200425.0}, {"date": "2023-09-14", "close": 21.27, "volume": 6130455.0}, {"date": "2023-09-15", "close": 20.15, "volume": 13043980.0}, {"date": "2023-09-18", "close": 19.2, "volume": 10753140.0}, {"date": "2023-09-19", "close": 19.45, "volume": 8594926.0}, {"date": "2023-09-20", "close": 18.41, "volume": 12624430.0}, {"date": "2023-09-21", "close": 18.16, "volume": 7854108.0}, {"date": "2023-09-22", "close": 18.14, "volume": 6690204.0}, {"date": "2023-09-25", "close": 18.29, "volume": 6816871.0}, {"date": "2023-09-26", "close": 17.68, "volume": 6448351.0}, {"date": "2023-09-27", "close": 17.67, "volume": 5492804.0}, {"date": "2023-09-28", "close": 18.27, "volume": 6986020.0}, {"date": "2023-09-29", "close": 18.26, "volume": 6591777.0}, {"date": "2023-10-02", "close": 18.59, "volume": 6902789.0}, {"date": "2023-10-03", "close": 18.02, "volume": 5679851.0}, {"date": "2023-10-04", "close": 18.31, "volume": 5279150.0}, {"date": "2023-10-05", "close": 18.45, "volume": 5677289.0}, {"date": "2023-10-06", "close": 18.75, "volume": 7172919.0}, {"date": "2023-10-09", "close": 18.36, "volume": 4882689.0}, {"date": "2023-10-10", "close": 18.74, "volume": 5724658.0}, {"date": "2023-10-11", "close": 18.79, "volume": 4011102.0}, {"date": "2023-10-12", "close": 17.36, "volume": 9119420.0}, {"date": "2023-10-13", "close": 17.0, "volume": 8503762.0}, {"date": "2023-10-16", "close": 17.49, "volume": 6227956.0}, {"date": "2023-10-17", "close": 18.36, "volume": 6812969.0}, {"date": "2023-10-18", "close": 17.2, "volume": 6301108.0}, {"date": "2023-10-19", "close": 16.86, "volume": 7076355.0}, {"date": "2023-10-20", "close": 16.8, "volume": 4888003.0}, {"date": "2023-10-23", "close": 16.84, "volume": 5389288.0}, {"date": "2023-10-24", "close": 17.12, "volume": 5140673.0}, {"date": "2023-10-25", "close": 16.87, "volume": 5386610.0}, {"date": "2023-10-26", "close": 17.98, "volume": 8930796.0}, {"date": "2023-10-27", "close": 18.02, "volume": 8384638.0}, {"date": "2023-10-30", "close": 18.58, "volume": 5457453.0}, {"date": "2023-10-31", "close": 19.33, "volume": 8745703.0}, {"date": "2023-11-01", "close": 19.14, "volume": 7156421.0}, {"date": "2023-11-02", "close": 20.04, "volume": 6413359.0}, {"date": "2023-11-03", "close": 21.13, "volume": 7455599.0}, {"date": "2023-11-06", "close": 20.64, "volume": 4898246.0}, {"date": "2023-11-07", "close": 21.04, "volume": 4374892.0}, {"date": "2023-11-08", "close": 20.97, "volume": 4138537.0}, {"date": "2023-11-09", "close": 19.89, "volume": 6379788.0}, {"date": "2023-11-10", "close": 19.96, "volume": 5333903.0}, {"date": "2023-11-13", "close": 19.41, "volume": 4131663.0}, {"date": "2023-11-14", "close": 20.17, "volume": 7738924.0}, {"date": "2023-11-15", "close": 21.13, "volume": 7150349.0}, {"date": "2023-11-16", "close": 19.95, "volume": 4880476.0}, {"date": "2023-11-17", "close": 20.52, "volume": 3957101.0}, {"date": "2023-11-20", "close": 20.58, "volume": 4562041.0}, {"date": "2023-11-21", "close": 20.7, "volume": 5697321.0}, {"date": "2023-11-22", "close": 20.45, "volume": 3932366.0}, {"date": "2023-11-24", "close": 20.29, "volume": 2118350.0}, {"date": "2023-11-27", "close": 18.34, "volume": 18083030.0}, {"date": "2023-11-28", "close": 18.72, "volume": 9054180.0}, {"date": "2023-11-29", "close": 17.73, "volume": 10110830.0}, {"date": "2023-11-30", "close": 17.42, "volume": 14931030.0}, {"date": "2023-12-01", "close": 18.32, "volume": 11769420.0}, {"date": "2023-12-04", "close": 18.71, "volume": 11959750.0}, {"date": "2023-12-05", "close": 18.42, "volume": 9522548.0}, {"date": "2023-12-06", "close": 19.35, "volume": 20304660.0}, {"date": "2023-12-07", "close": 19.23, "volume": 36773830.0}, {"date": "2023-12-08", "close": 19.34, "volume": 14383070.0}, {"date": "2023-12-11", "close": 20.26, "volume": 13483670.0}, {"date": "2023-12-12", "close": 19.8, "volume": 9412846.0}, {"date": "2023-12-13", "close": 20.46, "volume": 13248750.0}, {"date": "2023-12-14", "close": 20.19, "volume": 18587060.0}, {"date": "2023-12-15", "close": 21.04, "volume": 20556160.0}, {"date": "2023-12-18", "close": 21.68, "volume": 12172250.0}, {"date": "2023-12-19", "close": 23.68, "volume": 18514240.0}, {"date": "2023-12-20", "close": 23.4, "volume": 13150170.0}, {"date": "2023-12-21", "close": 25.06, "volume": 11609250.0}, {"date": "2023-12-22", "close": 24.44, "volume": 11941420.0}, {"date": "2023-12-26", "close": 23.76, "volume": 8307944.0}, {"date": "2023-12-27", "close": 24.71, "volume": 8357199.0}, {"date": "2023-12-28", "close": 24.6, "volume": 6636516.0}, {"date": "2023-12-29", "close": 23.63, "volume": 9002550.0}, {"date": "2024-01-02", "close": 22.35, "volume": 11172950.0}, {"date": "2024-01-03", "close": 20.88, "volume": 9263580.0}, {"date": "2024-01-04", "close": 20.73, "volume": 6583392.0}, {"date": "2024-01-05", "close": 20.43, "volume": 5892981.0}, {"date": "2024-01-08", "close": 20.69, "volume": 6493241.0}, {"date": "2024-01-09", "close": 21.15, "volume": 9349149.0}, {"date": "2024-01-10", "close": 19.94, "volume": 17438010.0}, {"date": "2024-01-11", "close": 20.03, "volume": 18378170.0}, {"date": "2024-01-12", "close": 19.14, "volume": 12514680.0}, {"date": "2024-01-16", "close": 18.77, "volume": 9778509.0}, {"date": "2024-01-17", "close": 18.99, "volume": 7803584.0}, {"date": "2024-01-18", "close": 19.28, "volume": 7345353.0}, {"date": "2024-01-19", "close": 19.35, "volume": 6592401.0}, {"date": "2024-01-22", "close": 19.64, "volume": 6521271.0}, {"date": "2024-01-23", "close": 19.85, "volume": 7129114.0}, {"date": "2024-01-24", "close": 19.45, "volume": 6007122.0}, {"date": "2024-01-25", "close": 19.87, "volume": 6868167.0}, {"date": "2024-01-26", "close": 19.38, "volume": 6091102.0}, {"date": "2024-01-29", "close": 19.48, "volume": 8658202.0}, {"date": "2024-01-30", "close": 18.36, "volume": 9709160.0}, {"date": "2024-01-31", "close": 17.82, "volume": 7492570.0}, {"date": "2024-02-01", "close": 17.9, "volume": 7787602.0}, {"date": "2024-02-02", "close": 17.83, "volume": 7411401.0}, {"date": "2024-02-05", "close": 16.93, "volume": 9033894.0}, {"date": "2024-02-06", "close": 17.13, "volume": 6406416.0}, {"date": "2024-02-07", "close": 16.93, "volume": 5582097.0}, {"date": "2024-02-08", "close": 16.58, "volume": 8346819.0}, {"date": "2024-02-09", "close": 17.4, "volume": 9063502.0}, {"date": "2024-02-12", "close": 17.53, "volume": 6566122.0}, {"date": "2024-02-13", "close": 16.72, "volume": 8382367.0}, {"date": "2024-02-14", "close": 17.44, "volume": 5249674.0}, {"date": "2024-02-15", "close": 17.46, "volume": 6123170.0}, {"date": "2024-02-16", "close": 16.8, "volume": 8571135.0}, {"date": "2024-02-20", "close": 16.5, "volume": 7604118.0}, {"date": "2024-02-21", "close": 16.04, "volume": 9598742.0}, {"date": "2024-02-22", "close": 16.08, "volume": 8077346.0}, {"date": "2024-02-23", "close": 16.09, "volume": 10920440.0}, {"date": "2024-02-26", "close": 16.6, "volume": 9952220.0}, {"date": "2024-02-27", "close": 17.24, "volume": 9662090.0}, {"date": "2024-02-28", "close": 16.93, "volume": 5442134.0}, {"date": "2024-02-29", "close": 17.64, "volume": 8457315.0}, {"date": "2024-03-01", "close": 18.03, "volume": 7886657.0}, {"date": "2024-03-04", "close": 17.71, "volume": 8380566.0}, {"date": "2024-03-05", "close": 17.37, "volume": 6750368.0}, {"date": "2024-03-06", "close": 17.26, "volume": 5700148.0}, {"date": "2024-03-07", "close": 17.5, "volume": 5526996.0}, {"date": "2024-03-08", "close": 17.7, "volume": 6806762.0}, {"date": "2024-03-11", "close": 18.25, "volume": 7681380.0}, {"date": "2024-03-12", "close": 17.98, "volume": 8036462.0}, {"date": "2024-03-13", "close": 17.99, "volume": 5316621.0}, {"date": "2024-03-14", "close": 17.24, "volume": 7845373.0}, {"date": "2024-03-15", "close": 17.39, "volume": 6312455.0}, {"date": "2024-03-18", "close": 16.84, "volume": 7448919.0}, {"date": "2024-03-19", "close": 16.68, "volume": 8547878.0}, {"date": "2024-03-20", "close": 17.74, "volume": 20545440.0}, {"date": "2024-03-21", "close": 15.92, "volume": 31848890.0}, {"date": "2024-03-22", "close": 16.62, "volume": 13207620.0}, {"date": "2024-03-25", "close": 15.42, "volume": 19170300.0}, {"date": "2024-03-26", "close": 15.26, "volume": 13977510.0}, {"date": "2024-03-27", "close": 15.65, "volume": 9550490.0}, {"date": "2024-03-28", "close": 15.91, "volume": 6991536.0}, {"date": "2024-04-01", "close": 16.09, "volume": 8018069.0}, {"date": "2024-04-02", "close": 15.76, "volume": 7581734.0}, {"date": "2024-04-03", "close": 15.77, "volume": 6969557.0}, {"date": "2024-04-04", "close": 16.38, "volume": 10523530.0}, {"date": "2024-04-05", "close": 17.05, "volume": 11921390.0}, {"date": "2024-04-08", "close": 16.82, "volume": 6757192.0}, {"date": "2024-04-09", "close": 17.57, "volume": 8822722.0}, {"date": "2024-04-10", "close": 17.4, "volume": 6760751.0}, {"date": "2024-04-11", "close": 18.54, "volume": 19275970.0}, {"date": "2024-04-12", "close": 17.64, "volume": 11753220.0}, {"date": "2024-04-15", "close": 16.57, "volume": 9914520.0}, {"date": "2024-04-16", "close": 16.56, "volume": 9300344.0}, {"date": "2024-04-17", "close": 16.54, "volume": 6678951.0}, {"date": "2024-04-18", "close": 16.12, "volume": 6077300.0}, {"date": "2024-04-19", "close": 16.15, "volume": 6452262.0}, {"date": "2024-04-22", "close": 15.7, "volume": 7553568.0}, {"date": "2024-04-23", "close": 15.6, "volume": 8547882.0}, {"date": "2024-04-24", "close": 15.09, "volume": 8793439.0}, {"date": "2024-04-25", "close": 15.38, "volume": 8506980.0}, {"date": "2024-04-26", "close": 15.84, "volume": 5896578.0}, {"date": "2024-04-29", "close": 15.77, "volume": 5212283.0}, {"date": "2024-04-30", "close": 14.99, "volume": 5459084.0}, {"date": "2024-05-01", "close": 15.05, "volume": 6747437.0}, {"date": "2024-05-02", "close": 15.94, "volume": 6743389.0}, {"date": "2024-05-03", "close": 15.91, "volume": 5217095.0}, {"date": "2024-05-06", "close": 15.98, "volume": 4715402.0}, {"date": "2024-05-07", "close": 15.49, "volume": 7141399.0}, {"date": "2024-05-08", "close": 15.44, "volume": 6354938.0}, {"date": "2024-05-09", "close": 16.4, "volume": 7026314.0}, {"date": "2024-05-10", "close": 15.44, "volume": 8332747.0}, {"date": "2024-05-13", "close": 16.1, "volume": 8447257.0}, {"date": "2024-05-14", "close": 16.83, "volume": 13711210.0}, {"date": "2024-05-15", "close": 16.32, "volume": 6905647.0}, {"date": "2024-05-16", "close": 16.97, "volume": 6929075.0}, {"date": "2024-05-17", "close": 16.04, "volume": 10314450.0}, {"date": "2024-05-20", "close": 16.28, "volume": 5771475.0}, {"date": "2024-05-21", "close": 16.7, "volume": 5868825.0}, {"date": "2024-05-22", "close": 16.38, "volume": 8288560.0}, {"date": "2024-05-23", "close": 16.26, "volume": 8045690.0}, {"date": "2024-05-24", "close": 16.57, "volume": 6975776.0}, {"date": "2024-05-28", "close": 16.91, "volume": 11231200.0}, {"date": "2024-05-29", "close": 21.5, "volume": 66623070.0}, {"date": "2024-05-30", "close": 21.54, "volume": 17706000.0}, {"date": "2024-05-31", "close": 21.21, "volume": 11190420.0}, {"date": "2024-06-03", "close": 22.26, "volume": 9541763.0}, {"date": "2024-06-04", "close": 22.23, "volume": 8697909.0}, {"date": "2024-06-05", "close": 22.6, "volume": 7989916.0}, {"date": "2024-06-06", "close": 23.85, "volume": 10227470.0}, {"date": "2024-06-07", "close": 22.75, "volume": 11794630.0}, {"date": "2024-06-10", "close": 22.68, "volume": 10253730.0}, {"date": "2024-06-11", "close": 22.85, "volume": 5186574.0}, {"date": "2024-06-12", "close": 22.42, "volume": 5654823.0}, {"date": "2024-06-13", "close": 23.25, "volume": 6715913.0}, {"date": "2024-06-14", "close": 22.14, "volume": 6874005.0}, {"date": "2024-06-17", "close": 22.81, "volume": 5635473.0}, {"date": "2024-06-18", "close": 25.97, "volume": 29690880.0}, {"date": "2024-06-20", "close": 25.5, "volume": 13567600.0}, {"date": "2024-06-21", "close": 25.47, "volume": 10460930.0}, {"date": "2024-06-24", "close": 26.95, "volume": 23695720.0}, {"date": "2024-06-25", "close": 29.99, "volume": 22843100.0}, {"date": "2024-06-26", "close": 29.14, "volume": 22341780.0}, {"date": "2024-06-27", "close": 29.05, "volume": 64395010.0}, {"date": "2024-06-28", "close": 27.24, "volume": 23901310.0}, {"date": "2024-07-01", "close": 25.44, "volume": 62002310.0}, {"date": "2024-07-02", "close": 24.87, "volume": 17720050.0}, {"date": "2024-07-03", "close": 24.1, "volume": 8324602.0}, {"date": "2024-07-05", "close": 24.98, "volume": 9202049.0}, {"date": "2024-07-08", "close": 24.8, "volume": 8311032.0}, {"date": "2024-07-09", "close": 24.81, "volume": 9772239.0}, {"date": "2024-07-10", "close": 25.4, "volume": 10701780.0}, {"date": "2024-07-11", "close": 26.47, "volume": 10052390.0}, {"date": "2024-07-12", "close": 26.53, "volume": 9013354.0}, {"date": "2024-07-15", "close": 26.82, "volume": 5851643.0}, {"date": "2024-07-16", "close": 27.57, "volume": 7846032.0}, {"date": "2024-07-17", "close": 26.82, "volume": 5902409.0}, {"date": "2024-07-18", "close": 25.9, "volume": 6859442.0}, {"date": "2024-07-19", "close": 25.51, "volume": 3397374.0}, {"date": "2024-07-22", "close": 25.07, "volume": 4610246.0}, {"date": "2024-07-23", "close": 24.87, "volume": 3366117.0}, {"date": "2024-07-24", "close": 24.15, "volume": 4743463.0}, {"date": "2024-07-25", "close": 25.29, "volume": 4723698.0}, {"date": "2024-07-26", "close": 25.04, "volume": 3967891.0}, {"date": "2024-07-29", "close": 24.39, "volume": 5204470.0}, {"date": "2024-07-30", "close": 24.81, "volume": 3795853.0}, {"date": "2024-07-31", "close": 24.18, "volume": 6181669.0}, {"date": "2024-08-01", "close": 23.25, "volume": 4633594.0}, {"date": "2024-08-02", "close": 22.31, "volume": 5061624.0}, {"date": "2024-08-05", "close": 22.36, "volume": 5188991.0}, {"date": "2024-08-06", "close": 22.83, "volume": 4328551.0}, {"date": "2024-08-07", "close": 22.22, "volume": 3229558.0}, {"date": "2024-08-08", "close": 23.7, "volume": 4182657.0}, {"date": "2024-08-09", "close": 23.81, "volume": 3231943.0}, {"date": "2024-08-12", "close": 23.74, "volume": 3453092.0}, {"date": "2024-08-13", "close": 24.69, "volume": 3855922.0}, {"date": "2024-08-14", "close": 25.56, "volume": 4198449.0}, {"date": "2024-08-15", "close": 26.48, "volume": 4597704.0}, {"date": "2024-08-16", "close": 27.1, "volume": 3323590.0}, {"date": "2024-08-19", "close": 27.27, "volume": 5715014.0}, {"date": "2024-08-20", "close": 26.67, "volume": 4367478.0}, {"date": "2024-08-21", "close": 27.1, "volume": 4274736.0}, {"date": "2024-08-22", "close": 26.33, "volume": 3253026.0}, {"date": "2024-08-23", "close": 26.7, "volume": 4857663.0}, {"date": "2024-08-26", "close": 25.81, "volume": 6106045.0}, {"date": "2024-08-27", "close": 25.86, "volume": 7920874.0}, {"date": "2024-08-28", "close": 28.72, "volume": 34532530.0}, {"date": "2024-08-29", "close": 28.7, "volume": 8781657.0}, {"date": "2024-08-30", "close": 28.55, "volume": 6527120.0}, {"date": "2024-09-03", "close": 27.99, "volume": 5399972.0}, {"date": "2024-09-04", "close": 27.15, "volume": 10902320.0}, {"date": "2024-09-05", "close": 26.16, "volume": 17353320.0}, {"date": "2024-09-06", "close": 26.19, "volume": 11597470.0}, {"date": "2024-09-09", "close": 26.38, "volume": 6092886.0}, {"date": "2024-09-10", "close": 27.97, "volume": 5722154.0}, {"date": "2024-09-11", "close": 30.24, "volume": 8818154.0}, {"date": "2024-09-12", "close": 30.94, "volume": 6099537.0}, {"date": "2024-09-13", "close": 31.98, "volume": 6399033.0}, {"date": "2024-09-16", "close": 32.67, "volume": 4884342.0}, {"date": "2024-09-17", "close": 32.07, "volume": 5112492.0}, {"date": "2024-09-18", "close": 30.9, "volume": 4623462.0}, {"date": "2024-09-19", "close": 31.1, "volume": 3102714.0}, {"date": "2024-09-20", "close": 29.75, "volume": 18128820.0}, {"date": "2024-09-23", "close": 29.87, "volume": 4649658.0}, {"date": "2024-09-24", "close": 29.52, "volume": 4224888.0}, {"date": "2024-09-25", "close": 29.35, "volume": 4415124.0}, {"date": "2024-09-26", "close": 29.63, "volume": 4157207.0}, {"date": "2024-09-27", "close": 29.96, "volume": 5270563.0}, {"date": "2024-09-30", "close": 29.29, "volume": 4974228.0}, {"date": "2024-10-01", "close": 29.36, "volume": 4879646.0}, {"date": "2024-10-02", "close": 28.83, "volume": 5301189.0}, {"date": "2024-10-03", "close": 28.98, "volume": 3610979.0}, {"date": "2024-10-04", "close": 29.02, "volume": 3121977.0}, {"date": "2024-10-07", "close": 28.02, "volume": 5480267.0}, {"date": "2024-10-08", "close": 29.52, "volume": 6627269.0}, {"date": "2024-10-09", "close": 30.45, "volume": 8003731.0}, {"date": "2024-10-10", "close": 29.52, "volume": 4374862.0}, {"date": "2024-10-11", "close": 29.1, "volume": 4380885.0}, {"date": "2024-10-14", "close": 28.45, "volume": 5306358.0}, {"date": "2024-10-15", "close": 28.86, "volume": 4549079.0}, {"date": "2024-10-16", "close": 29.28, "volume": 3428671.0}, {"date": "2024-10-17", "close": 29.32, "volume": 4263041.0}, {"date": "2024-10-18", "close": 29.05, "volume": 4922802.0}, {"date": "2024-10-21", "close": 27.68, "volume": 5159474.0}, {"date": "2024-10-22", "close": 28.07, "volume": 3669414.0}, {"date": "2024-10-23", "close": 27.46, "volume": 4629958.0}, {"date": "2024-10-24", "close": 27.09, "volume": 3128412.0}, {"date": "2024-10-25", "close": 26.95, "volume": 2534590.0}, {"date": "2024-10-28", "close": 26.8, "volume": 3001424.0}, {"date": "2024-10-29", "close": 26.69, "volume": 3803563.0}, {"date": "2024-10-30", "close": 26.51, "volume": 2840234.0}, {"date": "2024-10-31", "close": 26.97, "volume": 3395098.0}, {"date": "2024-11-01", "close": 27.12, "volume": 3252783.0}, {"date": "2024-11-04", "close": 28.84, "volume": 13873600.0}, {"date": "2024-11-05", "close": 29.17, "volume": 28728900.0}, {"date": "2024-11-06", "close": 29.75, "volume": 5480524.0}, {"date": "2024-11-07", "close": 30.79, "volume": 4394063.0}, {"date": "2024-11-08", "close": 30.67, "volume": 6373396.0}, {"date": "2024-11-11", "close": 33.52, "volume": 8222790.0}, {"date": "2024-11-12", "close": 32.96, "volume": 4545227.0}, {"date": "2024-11-13", "close": 32.72, "volume": 3388484.0}, {"date": "2024-11-14", "close": 32.39, "volume": 2716453.0}, {"date": "2024-11-15", "close": 31.71, "volume": 3682846.0}, {"date": "2024-11-18", "close": 31.85, "volume": 3205664.0}, {"date": "2024-11-19", "close": 32.94, "volume": 3329462.0}, {"date": "2024-11-20", "close": 34.62, "volume": 5733040.0}, {"date": "2024-11-21", "close": 35.87, "volume": 3791441.0}, {"date": "2024-11-22", "close": 34.89, "volume": 6176535.0}, {"date": "2024-11-25", "close": 34.62, "volume": 4611757.0}, {"date": "2024-11-26", "close": 34.05, "volume": 3786085.0}, {"date": "2024-11-27", "close": 33.33, "volume": 2980664.0}, {"date": "2024-11-29", "close": 33.41, "volume": 2281760.0}, {"date": "2024-12-02", "close": 33.63, "volume": 5290543.0}, {"date": "2024-12-03", "close": 33.62, "volume": 8381682.0}, {"date": "2024-12-04", "close": 33.47, "volume": 17246680.0}, {"date": "2024-12-05", "close": 31.07, "volume": 9737813.0}, {"date": "2024-12-06", "close": 31.58, "volume": 5447449.0}, {"date": "2024-12-09", "close": 30.89, "volume": 4598735.0}, {"date": "2024-12-10", "close": 31.37, "volume": 5027766.0}, {"date": "2024-12-11", "close": 32.54, "volume": 6218543.0}, {"date": "2024-12-12", "close": 31.87, "volume": 16987760.0}, {"date": "2024-12-13", "close": 32.26, "volume": 5081897.0}, {"date": "2024-12-16", "close": 33.55, "volume": 5328748.0}, {"date": "2024-12-17", "close": 33.61, "volume": 4467353.0}, {"date": "2024-12-18", "close": 31.86, "volume": 4277504.0}, {"date": "2024-12-19", "close": 32.48, "volume": 5187459.0}, {"date": "2024-12-20", "close": 33.72, "volume": 11046570.0}, {"date": "2024-12-23", "close": 34.91, "volume": 4706430.0}, {"date": "2024-12-24", "close": 35.01, "volume": 2305857.0}, {"date": "2024-12-26", "close": 34.03, "volume": 4508276.0}, {"date": "2024-12-27", "close": 34.07, "volume": 5450893.0}, {"date": "2024-12-30", "close": 34.21, "volume": 3491449.0}, {"date": "2024-12-31", "close": 33.49, "volume": 2949041.0}, {"date": "2025-01-02", "close": 33.87, "volume": 5443968.0}, {"date": "2025-01-03", "close": 35.96, "volume": 8503831.0}, {"date": "2025-01-06", "close": 37.07, "volume": 9266559.0}, {"date": "2025-01-07", "close": 35.77, "volume": 9935695.0}, {"date": "2025-01-08", "close": 36.21, "volume": 5888586.0}, {"date": "2025-01-10", "close": 36.32, "volume": 5450956.0}, {"date": "2025-01-13", "close": 35.88, "volume": 6099655.0}, {"date": "2025-01-14", "close": 36.04, "volume": 4539495.0}, {"date": "2025-01-15", "close": 37.39, "volume": 6002199.0}, {"date": "2025-01-16", "close": 37.27, "volume": 4282384.0}, {"date": "2025-01-17", "close": 37.01, "volume": 3594601.0}, {"date": "2025-01-21", "close": 37.18, "volume": 5106514.0}, {"date": "2025-01-22", "close": 37.2, "volume": 2539008.0}, {"date": "2025-01-23", "close": 38.0, "volume": 5380864.0}, {"date": "2025-01-24", "close": 39.27, "volume": 5995815.0}, {"date": "2025-01-27", "close": 38.97, "volume": 3189494.0}, {"date": "2025-01-28", "close": 38.88, "volume": 4065620.0}, {"date": "2025-01-29", "close": 38.95, "volume": 2709360.0}, {"date": "2025-01-30", "close": 39.8, "volume": 3428934.0}, {"date": "2025-01-31", "close": 38.98, "volume": 3960891.0}, {"date": "2025-02-03", "close": 38.14, "volume": 5626119.0}, {"date": "2025-02-04", "close": 38.62, "volume": 3959300.0}, {"date": "2025-02-05", "close": 38.51, "volume": 3791100.0}, {"date": "2025-02-06", "close": 38.68, "volume": 4504997.0}, {"date": "2025-02-07", "close": 37.16, "volume": 4058080.0}, {"date": "2025-02-10", "close": 37.76, "volume": 3233969.0}, {"date": "2025-02-11", "close": 37.23, "volume": 2722956.0}, {"date": "2025-02-12", "close": 37.55, "volume": 2844775.0}, {"date": "2025-02-13", "close": 37.97, "volume": 3664141.0}, {"date": "2025-02-14", "close": 37.68, "volume": 3050068.0}, {"date": "2025-02-18", "close": 38.06, "volume": 5416776.0}, {"date": "2025-02-19", "close": 37.58, "volume": 3436304.0}, {"date": "2025-02-20", "close": 36.93, "volume": 3308779.0}, {"date": "2025-02-21", "close": 35.12, "volume": 4885084.0}, {"date": "2025-02-24", "close": 34.46, "volume": 5425146.0}, {"date": "2025-02-25", "close": 34.55, "volume": 5258819.0}, {"date": "2025-02-26", "close": 35.82, "volume": 3462237.0}, {"date": "2025-02-27", "close": 36.13, "volume": 4387030.0}, {"date": "2025-02-28", "close": 37.26, "volume": 3929946.0}, {"date": "2025-03-03", "close": 35.9, "volume": 4041546.0}, {"date": "2025-03-04", "close": 34.32, "volume": 8166935.0}, {"date": "2025-03-05", "close": 36.88, "volume": 7802825.0}, {"date": "2025-03-06", "close": 35.09, "volume": 5972232.0}, {"date": "2025-03-07", "close": 33.32, "volume": 8010884.0}, {"date": "2025-03-10", "close": 31.83, "volume": 7141139.0}, {"date": "2025-03-11", "close": 33.2, "volume": 5976396.0}, {"date": "2025-03-12", "close": 33.26, "volume": 4334958.0}, {"date": "2025-03-13", "close": 32.35, "volume": 4313247.0}, {"date": "2025-03-14", "close": 33.29, "volume": 5499169.0}, {"date": "2025-03-17", "close": 33.04, "volume": 4793611.0}, {"date": "2025-03-18", "close": 31.99, "volume": 4687216.0}, {"date": "2025-03-19", "close": 32.25, "volume": 3849433.0}, {"date": "2025-03-20", "close": 32.32, "volume": 4270079.0}, {"date": "2025-03-21", "close": 33.86, "volume": 8475616.0}, {"date": "2025-03-24", "close": 34.02, "volume": 5941933.0}, {"date": "2025-03-25", "close": 33.61, "volume": 9230895.0}, {"date": "2025-03-26", "close": 33.25, "volume": 18230490.0}, {"date": "2025-03-27", "close": 32.69, "volume": 7659266.0}, {"date": "2025-03-28", "close": 32.17, "volume": 4600898.0}, {"date": "2025-03-31", "close": 32.51, "volume": 4825699.0}, {"date": "2025-04-01", "close": 33.48, "volume": 5107097.0}, {"date": "2025-04-02", "close": 34.0, "volume": 4898000.0}, {"date": "2025-04-03", "close": 33.67, "volume": 8012688.0}, {"date": "2025-04-04", "close": 31.52, "volume": 9267276.0}, {"date": "2025-04-07", "close": 31.57, "volume": 9100281.0}, {"date": "2025-04-08", "close": 31.21, "volume": 6604191.0}, {"date": "2025-04-09", "close": 33.29, "volume": 11615820.0}, {"date": "2025-04-10", "close": 32.58, "volume": 6695231.0}, {"date": "2025-04-11", "close": 34.66, "volume": 7825782.0}, {"date": "2025-04-14", "close": 34.25, "volume": 6588906.0}, {"date": "2025-04-15", "close": 35.01, "volume": 5680741.0}, {"date": "2025-04-16", "close": 34.76, "volume": 5406483.0}, {"date": "2025-04-17", "close": 35.24, "volume": 4899155.0}, {"date": "2025-04-21", "close": 33.88, "volume": 4830261.0}, {"date": "2025-04-22", "close": 36.02, "volume": 6156150.0}, {"date": "2025-04-23", "close": 35.38, "volume": 11697680.0}, {"date": "2025-04-24", "close": 36.03, "volume": 6427571.0}, {"date": "2025-04-25", "close": 36.8, "volume": 3870263.0}, {"date": "2025-04-28", "close": 37.14, "volume": 5202216.0}, {"date": "2025-04-29", "close": 37.21, "volume": 4313658.0}, {"date": "2025-04-30", "close": 37.5, "volume": 3704936.0}, {"date": "2025-05-01", "close": 36.37, "volume": 5697254.0}, {"date": "2025-05-02", "close": 36.66, "volume": 4993857.0}, {"date": "2025-05-05", "close": 37.81, "volume": 6340894.0}, {"date": "2025-05-06", "close": 38.17, "volume": 4838389.0}, {"date": "2025-05-07", "close": 38.35, "volume": 3857599.0}, {"date": "2025-05-08", "close": 38.24, "volume": 4738055.0}, {"date": "2025-05-09", "close": 39.57, "volume": 8313747.0}, {"date": "2025-05-12", "close": 39.48, "volume": 11617660.0}, {"date": "2025-05-13", "close": 39.49, "volume": 5590214.0}, {"date": "2025-05-14", "close": 40.99, "volume": 7482966.0}, {"date": "2025-05-15", "close": 41.47, "volume": 4503587.0}, {"date": "2025-05-16", "close": 41.76, "volume": 4750687.0}, {"date": "2025-05-19", "close": 43.31, "volume": 6501728.0}, {"date": "2025-05-20", "close": 44.12, "volume": 6396218.0}, {"date": "2025-05-21", "close": 43.57, "volume": 4211618.0}, {"date": "2025-05-22", "close": 43.93, "volume": 4675180.0}, {"date": "2025-05-23", "close": 43.92, "volume": 6270970.0}, {"date": "2025-05-27", "close": 44.66, "volume": 6528095.0}, {"date": "2025-05-28", "close": 44.15, "volume": 5970432.0}, {"date": "2025-05-29", "close": 44.41, "volume": 4932568.0}, {"date": "2025-05-30", "close": 45.25, "volume": 5588829.0}, {"date": "2025-06-02", "close": 47.46, "volume": 8678579.0}, {"date": "2025-06-03", "close": 47.62, "volume": 4311819.0}, {"date": "2025-06-04", "close": 47.28, "volume": 4303018.0}, {"date": "2025-06-05", "close": 47.49, "volume": 6009018.0}, {"date": "2025-06-06", "close": 48.21, "volume": 4668384.0}, {"date": "2025-06-09", "close": 46.51, "volume": 8417420.0}, {"date": "2025-06-10", "close": 45.79, "volume": 9986182.0}, {"date": "2025-06-11", "close": 40.76, "volume": 21737470.0}, {"date": "2025-06-12", "close": 41.21, "volume": 9389600.0}, {"date": "2025-06-13", "close": 41.67, "volume": 7210988.0}, {"date": "2025-06-16", "close": 41.66, "volume": 5765948.0}, {"date": "2025-06-17", "close": 41.51, "volume": 5517772.0}, {"date": "2025-06-18", "close": 41.55, "volume": 4790450.0}, {"date": "2025-06-20", "close": 41.91, "volume": 12353970.0}, {"date": "2025-06-23", "close": 43.36, "volume": 5649388.0}, {"date": "2025-06-24", "close": 43.39, "volume": 22763660.0}, {"date": "2025-06-25", "close": 42.63, "volume": 16444930.0}, {"date": "2025-06-26", "close": 43.43, "volume": 6908113.0}, {"date": "2025-06-27", "close": 42.83, "volume": 25652480.0}, {"date": "2025-06-30", "close": 42.62, "volume": 6329703.0}, {"date": "2025-07-01", "close": 41.86, "volume": 7935445.0}, {"date": "2025-07-02", "close": 40.98, "volume": 7838820.0}, {"date": "2025-07-03", "close": 41.29, "volume": 3655551.0}, {"date": "2025-07-07", "close": 41.02, "volume": 5297051.0}, {"date": "2025-07-08", "close": 40.0, "volume": 9311720.0}, {"date": "2025-07-09", "close": 38.95, "volume": 8638769.0}, {"date": "2025-07-10", "close": 38.77, "volume": 5288850.0}, {"date": "2025-07-11", "close": 37.99, "volume": 5234158.0}, {"date": "2025-07-14", "close": 37.81, "volume": 6186694.0}, {"date": "2025-07-15", "close": 38.3, "volume": 7240773.0}, {"date": "2025-07-16", "close": 37.96, "volume": 5279741.0}, {"date": "2025-07-17", "close": 38.06, "volume": 4276505.0}, {"date": "2025-07-18", "close": 39.17, "volume": 6385769.0}, {"date": "2025-07-21", "close": 37.89, "volume": 6347834.0}, {"date": "2025-07-22", "close": 38.08, "volume": 4301400.0}, {"date": "2025-07-23", "close": 37.17, "volume": 4733367.0}, {"date": "2025-07-24", "close": 37.25, "volume": 4605716.0}, {"date": "2025-07-25", "close": 36.31, "volume": 6825395.0}, {"date": "2025-07-28", "close": 36.31, "volume": 5440190.0}, {"date": "2025-07-29", "close": 36.22, "volume": 5567022.0}, {"date": "2025-07-30", "close": 35.95, "volume": 4481225.0}, {"date": "2025-07-31", "close": 36.7, "volume": 5912753.0}, {"date": "2025-08-01", "close": 35.91, "volume": 3933427.0}, {"date": "2025-08-04", "close": 35.83, "volume": 7258345.0}, {"date": "2025-08-05", "close": 34.27, "volume": 10337460.0}, {"date": "2025-08-06", "close": 34.74, "volume": 4477133.0}, {"date": "2025-08-07", "close": 35.8, "volume": 6135787.0}, {"date": "2025-08-08", "close": 36.12, "volume": 6867374.0}, {"date": "2025-08-11", "close": 35.77, "volume": 4839968.0}, {"date": "2025-08-12", "close": 36.21, "volume": 5596514.0}, {"date": "2025-08-13", "close": 39.41, "volume": 11347040.0}, {"date": "2025-08-14", "close": 38.94, "volume": 7521608.0}, {"date": "2025-08-15", "close": 40.49, "volume": 8696990.0}, {"date": "2025-08-18", "close": 40.95, "volume": 6713659.0}, {"date": "2025-08-19", "close": 40.95, "volume": 5627000.0}, {"date": "2025-08-20", "close": 40.93, "volume": 4652009.0}, {"date": "2025-08-21", "close": 40.14, "volume": 5024868.0}, {"date": "2025-08-22", "close": 39.57, "volume": 7079458.0}, {"date": "2025-08-25", "close": 39.74, "volume": 5869035.0}, {"date": "2025-08-26", "close": 40.75, "volume": 5359625.0}, {"date": "2025-08-27", "close": 40.44, "volume": 4310673.0}, {"date": "2025-08-28", "close": 41.43, "volume": 4123355.0}, {"date": "2025-08-29", "close": 40.96, "volume": 4837827.0}, {"date": "2025-09-02", "close": 39.44, "volume": 6424690.0}, {"date": "2025-09-03", "close": 40.75, "volume": 4766883.0}, {"date": "2025-09-04", "close": 41.16, "volume": 4904277.0}, {"date": "2025-09-05", "close": 42.33, "volume": 7039115.0}, {"date": "2025-09-08", "close": 41.62, "volume": 7238216.0}, {"date": "2025-09-09", "close": 42.1, "volume": 11458380.0}, {"date": "2025-09-10", "close": 35.11, "volume": 36659720.0}, {"date": "2025-09-11", "close": 36.02, "volume": 14110830.0}, {"date": "2025-09-12", "close": 34.66, "volume": 13570370.0}, {"date": "2025-09-15", "close": 36.95, "volume": 16760530.0}, {"date": "2025-09-16", "close": 38.18, "volume": 10396780.0}, {"date": "2025-09-17", "close": 38.2, "volume": 8150332.0}, {"date": "2025-09-18", "close": 38.42, "volume": 7976955.0}, {"date": "2025-09-19", "close": 38.49, "volume": 9114335.0}, {"date": "2025-09-22", "close": 37.56, "volume": 6478052.0}, {"date": "2025-09-23", "close": 38.26, "volume": 7679619.0}, {"date": "2025-09-24", "close": 37.4, "volume": 5949609.0}, {"date": "2025-09-25", "close": 37.95, "volume": 6712123.0}, {"date": "2025-09-26", "close": 39.66, "volume": 7198732.0}, {"date": "2025-09-29", "close": 39.94, "volume": 7902251.0}, {"date": "2025-09-30", "close": 40.45, "volume": 5794269.0}, {"date": "2025-10-01", "close": 39.54, "volume": 4948111.0}, {"date": "2025-10-02", "close": 39.25, "volume": 5936993.0}, {"date": "2025-10-03", "close": 37.53, "volume": 8022182.0}, {"date": "2025-10-06", "close": 37.59, "volume": 6572746.0}, {"date": "2025-10-07", "close": 37.63, "volume": 3687255.0}, {"date": "2025-10-08", "close": 38.25, "volume": 5767572.0}, {"date": "2025-10-09", "close": 39.12, "volume": 4807741.0}, {"date": "2025-10-10", "close": 39.03, "volume": 12806860.0}, {"date": "2025-10-13", "close": 38.56, "volume": 5091453.0}, {"date": "2025-10-14", "close": 38.31, "volume": 5539883.0}, {"date": "2025-10-15", "close": 37.96, "volume": 6184180.0}, {"date": "2025-10-16", "close": 38.11, "volume": 5327500.0}, {"date": "2025-10-17", "close": 37.44, "volume": 4844232.0}, {"date": "2025-10-20", "close": 37.46, "volume": 4587390.0}, {"date": "2025-10-21", "close": 36.98, "volume": 5012276.0}, {"date": "2025-10-22", "close": 36.2, "volume": 4706236.0}, {"date": "2025-10-23", "close": 36.23, "volume": 4354473.0}, {"date": "2025-10-24", "close": 35.11, "volume": 6966944.0}, {"date": "2025-10-27", "close": 34.61, "volume": 6577556.0}, {"date": "2025-10-28", "close": 34.16, "volume": 6367053.0}, {"date": "2025-10-29", "close": 33.58, "volume": 5605516.0}, {"date": "2025-10-30", "close": 34.47, "volume": 10141520.0}, {"date": "2025-10-31", "close": 33.72, "volume": 7524718.0}, {"date": "2025-11-03", "close": 32.92, "volume": 9159265.0}, {"date": "2025-11-04", "close": 33.79, "volume": 14726220.0}, {"date": "2025-11-05", "close": 33.07, "volume": 9426936.0}, {"date": "2025-11-06", "close": 32.82, "volume": 5545160.0}, {"date": "2025-11-07", "close": 33.7, "volume": 6448382.0}, {"date": "2025-11-10", "close": 33.81, "volume": 7272230.0}, {"date": "2025-11-11", "close": 33.29, "volume": 5497621.0}, {"date": "2025-11-12", "close": 33.0, "volume": 7517813.0}, {"date": "2025-11-13", "close": 33.49, "volume": 8364970.0}, {"date": "2025-11-14", "close": 33.53, "volume": 6646886.0}, {"date": "2025-11-17", "close": 34.67, "volume": 9158714.0}, {"date": "2025-11-18", "close": 34.52, "volume": 5119317.0}, {"date": "2025-11-19", "close": 34.22, "volume": 4698148.0}, {"date": "2025-11-20", "close": 33.13, "volume": 5097167.0}, {"date": "2025-11-21", "close": 33.29, "volume": 6315519.0}, {"date": "2025-11-24", "close": 32.51, "volume": 7340042.0}, {"date": "2025-11-25", "close": 33.54, "volume": 9597597.0}, {"date": "2025-11-26", "close": 34.22, "volume": 4443003.0}, {"date": "2025-11-28", "close": 34.77, "volume": 2038337.0}, {"date": "2025-12-01", "close": 34.79, "volume": 4090431.0}, {"date": "2025-12-02", "close": 33.47, "volume": 7426732.0}, {"date": "2025-12-03", "close": 33.95, "volume": 5063394.0}, {"date": "2025-12-04", "close": 33.29, "volume": 5994463.0}, {"date": "2025-12-05", "close": 33.47, "volume": 5979647.0}, {"date": "2025-12-08", "close": 34.62, "volume": 9056484.0}, {"date": "2025-12-09", "close": 34.84, "volume": 13739390.0}, {"date": "2025-12-10", "close": 35.37, "volume": 22545330.0}, {"date": "2025-12-11", "close": 34.17, "volume": 10458430.0}, {"date": "2025-12-12", "close": 32.74, "volume": 9465370.0}, {"date": "2025-12-15", "close": 33.14, "volume": 12033730.0}, {"date": "2025-12-16", "close": 33.34, "volume": 8703646.0}, {"date": "2025-12-17", "close": 32.79, "volume": 8696950.0}, {"date": "2025-12-18", "close": 32.27, "volume": 7434741.0}, {"date": "2025-12-19", "close": 32.46, "volume": 8555409.0}, {"date": "2025-12-22", "close": 32.48, "volume": 6933893.0}, {"date": "2025-12-23", "close": 31.99, "volume": 6587302.0}, {"date": "2025-12-24", "close": 31.95, "volume": 2757303.0}, {"date": "2025-12-26", "close": 32.49, "volume": 3936178.0}, {"date": "2025-12-29", "close": 33.26, "volume": 7095561.0}, {"date": "2025-12-30", "close": 32.85, "volume": 7343336.0}, {"date": "2025-12-31", "close": 33.05, "volume": 6113462.0}, {"date": "2026-01-02", "close": 33.49, "volume": 5488433.0}, {"date": "2026-01-05", "close": 32.15, "volume": 8996892.0}, {"date": "2026-01-06", "close": 32.16, "volume": 8534384.0}, {"date": "2026-01-07", "close": 32.0, "volume": 6103220.0}, {"date": "2026-01-08", "close": 31.44, "volume": 6733129.0}, {"date": "2026-01-09", "close": 32.17, "volume": 7846298.0}, {"date": "2026-01-12", "close": 33.99, "volume": 10584500.0}, {"date": "2026-01-13", "close": 33.42, "volume": 7452261.0}, {"date": "2026-01-14", "close": 32.07, "volume": 6809253.0}, {"date": "2026-01-15", "close": 32.77, "volume": 6291101.0}, {"date": "2026-01-16", "close": 33.74, "volume": 13872050.0}, {"date": "2026-01-20", "close": 32.97, "volume": 9312534.0}, {"date": "2026-01-21", "close": 32.35, "volume": 6246792.0}, {"date": "2026-01-22", "close": 32.49, "volume": 4937058.0}, {"date": "2026-01-23", "close": 31.69, "volume": 6951608.0}, {"date": "2026-01-26", "close": 31.43, "volume": 5748056.0}, {"date": "2026-01-27", "close": 31.3, "volume": 5490590.0}, {"date": "2026-01-28", "close": 31.02, "volume": 6327134.0}, {"date": "2026-01-29", "close": 30.14, "volume": 6435226.0}, {"date": "2026-01-30", "close": 29.11, "volume": 9164555.0}, {"date": "2026-02-02", "close": 28.39, "volume": 7634226.0}, {"date": "2026-02-03", "close": 27.09, "volume": 9789475.0}, {"date": "2026-02-04", "close": 27.56, "volume": 11141840.0}, {"date": "2026-02-05", "close": 26.57, "volume": 6048428.0}, {"date": "2026-02-06", "close": 28.02, "volume": 11819750.0}, {"date": "2026-02-09", "close": 27.39, "volume": 5938142.0}, {"date": "2026-02-10", "close": 27.2, "volume": 7677455.0}, {"date": "2026-02-11", "close": 25.93, "volume": 10325070.0}, {"date": "2026-02-12", "close": 24.29, "volume": 8829160.0}, {"date": "2026-02-13", "close": 24.23, "volume": 8027243.0}, {"date": "2026-02-17", "close": 23.8, "volume": 9299224.0}, {"date": "2026-02-18", "close": 24.17, "volume": 7758878.0}, {"date": "2026-02-19", "close": 25.86, "volume": 8755203.0}, {"date": "2026-02-20", "close": 26.45, "volume": 8165223.0}, {"date": "2026-02-23", "close": 24.71, "volume": 6752850.0}, {"date": "2026-02-24", "close": 25.48, "volume": 8197416.0}, {"date": "2026-02-25", "close": 26.46, "volume": 8330038.0}, {"date": "2026-02-26", "close": 26.97, "volume": 8748743.0}, {"date": "2026-02-27", "close": 27.42, "volume": 7972911.0}, {"date": "2026-03-02", "close": 27.07, "volume": 5950969.0}, {"date": "2026-03-03", "close": 26.84, "volume": 13632400.0}, {"date": "2026-03-04", "close": 25.51, "volume": 12987160.0}, {"date": "2026-03-05", "close": 26.07, "volume": 8060997.0}, {"date": "2026-03-06", "close": 25.43, "volume": 7090212.0}, {"date": "2026-03-09", "close": 26.15, "volume": 11447690.0}, {"date": "2026-03-10", "close": 25.64, "volume": 9866740.0}, {"date": "2026-03-11", "close": 25.7, "volume": 6381379.0}, {"date": "2026-03-12", "close": 24.6, "volume": 6865679.0}, {"date": "2026-03-13", "close": 25.47, "volume": 4540910.0}, {"date": "2026-03-16", "close": 25.12, "volume": 5416417.0}, {"date": "2026-03-17", "close": 25.22, "volume": 4596253.0}, {"date": "2026-03-18", "close": 24.33, "volume": 6294884.0}, {"date": "2026-03-19", "close": 24.28, "volume": 5916431.0}, {"date": "2026-03-20", "close": 23.37, "volume": 11240120.0}, {"date": "2026-03-23", "close": 23.59, "volume": 8140228.0}, {"date": "2026-03-24", "close": 23.45, "volume": 12703090.0}, {"date": "2026-03-25", "close": 26.57, "volume": 24655510.0}, {"date": "2026-03-26", "close": 27.01, "volume": 11627690.0}, {"date": "2026-03-27", "close": 26.12, "volume": 9074033.0}, {"date": "2026-03-30", "close": 25.88, "volume": 9816931.0}, {"date": "2026-03-31", "close": 27.0, "volume": 8389683.0}, {"date": "2026-04-01", "close": 26.62, "volume": 6255698.0}, {"date": "2026-04-02", "close": 26.87, "volume": 6478772.0}, {"date": "2026-04-06", "close": 26.54, "volume": 7583696.0}, {"date": "2026-04-07", "close": 26.22, "volume": 8120068.0}, {"date": "2026-04-08", "close": 26.46, "volume": 10253090.0}, {"date": "2026-04-09", "close": 26.0, "volume": 7950728.0}, {"date": "2026-04-10", "close": 25.21, "volume": 7356921.0}, {"date": "2026-04-13", "close": 25.36, "volume": 6203665.0}, {"date": "2026-04-14", "close": 25.89, "volume": 4971667.0}, {"date": "2026-04-15", "close": 27.17, "volume": 8423210.0}, {"date": "2026-04-16", "close": 26.97, "volume": 5770017.0}, {"date": "2026-04-17", "close": 27.52, "volume": 5715924.0}, {"date": "2026-04-20", "close": 28.86, "volume": 8961091.0}, {"date": "2026-04-21", "close": 27.74, "volume": 7794227.0}, {"date": "2026-04-22", "close": 27.04, "volume": 6252850.0}, {"date": "2026-04-23", "close": 25.65, "volume": 7239904.0}, {"date": "2026-04-24", "close": 26.02, "volume": 5804355.0}, {"date": "2026-04-27", "close": 25.22, "volume": 7505663.0}, {"date": "2026-04-28", "close": 25.59, "volume": 6466729.0}, {"date": "2026-04-29", "close": 25.96, "volume": 6308866.0}, {"date": "2026-04-30", "close": 25.42, "volume": 8097500.0}, {"date": "2026-05-01", "close": 25.54, "volume": 5877473.0}, {"date": "2026-05-04", "close": 24.56, "volume": 7370644.0}, {"date": "2026-05-05", "close": 24.54, "volume": 5544874.0}, {"date": "2026-05-06", "close": 24.59, "volume": 4770564.0}, {"date": "2026-05-07", "close": 23.67, "volume": 11752060.0}, {"date": "2026-05-08", "close": 22.97, "volume": 13920250.0}, {"date": "2026-05-11", "close": 22.49, "volume": 12139450.0}, {"date": "2026-05-12", "close": 22.9, "volume": 8986322.0}, {"date": "2026-05-13", "close": 21.65, "volume": 9950069.0}, {"date": "2026-05-14", "close": 21.48, "volume": 7673573.0}, {"date": "2026-05-15", "close": 21.28, "volume": 8125322.0}, {"date": "2026-05-18", "close": 21.63, "volume": 5298937.0}, {"date": "2026-05-19", "close": 19.66, "volume": 19206050.0}, {"date": "2026-05-20", "close": 20.17, "volume": 13687750.0}, {"date": "2026-05-21", "close": 19.93, "volume": 9357200.0}, {"date": "2026-05-22", "close": 20.73, "volume": 6943169.0}, {"date": "2026-05-26", "close": 21.25, "volume": 10751720.0}, {"date": "2026-05-27", "close": 21.19, "volume": 8650195.0}, {"date": "2026-05-28", "close": 21.38, "volume": 6229376.0}, {"date": "2026-05-29", "close": 22.54, "volume": 10160100.0}, {"date": "2026-06-01", "close": 22.28, "volume": 7875600.0}, {"date": "2026-06-02", "close": 21.47, "volume": 8461808.0}, {"date": "2026-06-03", "close": 21.04, "volume": 7031987.0}, {"date": "2026-06-04", "close": 20.82, "volume": 6080812.0}, {"date": "2026-06-05", "close": 20.64, "volume": 6583526.0}, {"date": "2026-06-08", "close": 20.15, "volume": 10106240.0}, {"date": "2026-06-09", "close": 20.4, "volume": 14009360.0}, {"date": "2026-06-10", "close": 19.98, "volume": 21320400.0}, {"date": "2026-06-11", "close": 18.77, "volume": 15020220.0}, {"date": "2026-06-12", "close": 19.31, "volume": 11475040.0}, {"date": "2026-06-15", "close": 19.34, "volume": 9523904.0}, {"date": "2026-06-16", "close": 18.87, "volume": 9157926.0}, {"date": "2026-06-17", "close": 17.77, "volume": 11601830.0}, {"date": "2026-06-18", "close": 18.21, "volume": 12254050.0}, {"date": "2026-06-22", "close": 17.51, "volume": 11387760.0}, {"date": "2026-06-23", "close": 17.85, "volume": 12785690.0}, {"date": "2026-06-24", "close": 19.01, "volume": 14312060.0}, {"date": "2026-06-25", "close": 18.14, "volume": 15055190.0}, {"date": "2026-06-26", "close": 18.55, "volume": 13223300.0}, {"date": "2026-06-29", "close": 19.42, "volume": 10314120.0}, {"date": "2026-06-30", "close": 19.65, "volume": 9024723.0}, {"date": "2026-07-01", "close": 20.6, "volume": 11822820.0}, {"date": "2026-07-02", "close": 20.85, "volume": 10082550.0}, {"date": "2026-07-06", "close": 21.29, "volume": 8896997.0}, {"date": "2026-07-07", "close": 20.73, "volume": 10396210.0}, {"date": "2026-07-08", "close": 20.56, "volume": 6654681.0}, {"date": "2026-07-09", "close": 20.67, "volume": 5437418.0}, {"date": "2026-07-10", "close": 20.88, "volume": 5944833.0}, {"date": "2026-07-13", "close": 20.32, "volume": 11301130.0}, {"date": "2026-07-14", "close": 20.35, "volume": 7078319.0}, {"date": "2026-07-15", "close": 21.21, "volume": 10797580.0}, {"date": "2026-07-16", "close": 21.53, "volume": 6176138.0}, {"date": "2026-07-17", "close": 20.93, "volume": 5464901.0}, {"date": "2026-07-20", "close": 21.99, "volume": 9267971.0}, {"date": "2026-07-21", "close": 21.51, "volume": 10565540.0}, {"date": "2026-07-22", "close": 21.52, "volume": 9566778.0}, {"date": "2026-07-23", "close": 20.46, "volume": 8293405.0}, {"date": "2026-07-24", "close": 20.86, "volume": 5682078.0}], "refreshing": true}