{"ticker": "CVE", "overview": {"name": "Cenovus Energy Inc Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVE", "has_prices": true, "as_of": "2026-07-24", "last": 29.28, "prev_close": 29.72, "change": -0.4399999999999977, "change_pct": -0.014804845222072602, "session_volume": 7410763.0, "vwap_5": 29.004419422737826, "vwap_20": 26.623138026182335, "vwap_60": 27.98413689350002, "vwap_250": 20.417927807820558, "high_52w": 31.8, "low_52w": 15.85, "avg_volume_20": 6733023.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001422848-26-000095", "src": "13DG", "ticker": "CVE", "cik": "1475260", "company": "CENOVUS ENERGY INC.", "company_raw": "CENOVUS ENERGY INC.", "who": "Cenovus Energy Inc.", "who_key": "CENOVUS ENERGY 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": null, "country": "", "headline": "CENOVUS ENERGY INC. moves to a 3.2% passive stake in CVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1475260/0001422848-26-000095-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0001422849-26-000050", "src": "13DG", "ticker": "CVE", "cik": "1475260", "company": "CENOVUS ENERGY INC.", "company_raw": "CENOVUS ENERGY INC.", "who": "Cenovus Energy Inc.", "who_key": "CENOVUS ENERGY 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": null, "country": "", "headline": "CENOVUS ENERGY INC. moves to a 4.2% passive stake in CVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1475260/0001422849-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000095", "src": "13DG", "ticker": "CVE", "cik": "1475260", "company": "CENOVUS ENERGY INC.", "company_raw": "CENOVUS ENERGY INC.", "who": "Cenovus Energy Inc.", "who_key": "CENOVUS ENERGY 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": null, "country": "", "headline": "CENOVUS ENERGY INC. moves to a 3.2% passive stake in CVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1475260/0001422848-26-000095-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0001422849-26-000050", "src": "13DG", "ticker": "CVE", "cik": "1475260", "company": "CENOVUS ENERGY INC.", "company_raw": "CENOVUS ENERGY INC.", "who": "Cenovus Energy Inc.", "who_key": "CENOVUS ENERGY 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": null, "country": "", "headline": "CENOVUS ENERGY INC. moves to a 4.2% passive stake in CVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1475260/0001422849-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}], "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": "Cenovus Energy Inc Common Stock", "new_value": "CENOVUS ENERGY INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001475260", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001475260", "applied": 1, "detected_at": "2026-09-11T07:46:42.339897"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.01, "volume": 9997666.0}, {"date": "2021-07-28", "close": 8.11, "volume": 11756470.0}, {"date": "2021-07-29", "close": 8.34, "volume": 10227750.0}, {"date": "2021-07-30", "close": 8.34, "volume": 8750211.0}, {"date": "2021-08-02", "close": 8.15, "volume": 5168626.0}, {"date": "2021-08-03", "close": 8.42, "volume": 8886532.0}, {"date": "2021-08-04", "close": 7.81, "volume": 10408610.0}, {"date": "2021-08-05", "close": 8.05, "volume": 8837812.0}, {"date": "2021-08-06", "close": 8.11, "volume": 7364211.0}, {"date": "2021-08-09", "close": 7.93, "volume": 8339980.0}, {"date": "2021-08-10", "close": 8.23, "volume": 5194330.0}, {"date": "2021-08-11", "close": 8.38, "volume": 9624948.0}, {"date": "2021-08-12", "close": 8.43, "volume": 7589857.0}, {"date": "2021-08-13", "close": 8.22, "volume": 5114705.0}, {"date": "2021-08-16", "close": 7.89, "volume": 10720530.0}, {"date": "2021-08-17", "close": 7.78, "volume": 8899061.0}, {"date": "2021-08-18", "close": 7.64, "volume": 8480140.0}, {"date": "2021-08-19", "close": 7.4, "volume": 12202410.0}, {"date": "2021-08-20", "close": 7.43, "volume": 8973912.0}, {"date": "2021-08-23", "close": 7.94, "volume": 9643028.0}, {"date": "2021-08-24", "close": 8.3, "volume": 11001030.0}, {"date": "2021-08-25", "close": 8.34, "volume": 6065572.0}, {"date": "2021-08-26", "close": 8.15, "volume": 5645984.0}, {"date": "2021-08-27", "close": 8.37, "volume": 7115878.0}, {"date": "2021-08-30", "close": 8.25, "volume": 9505073.0}, {"date": "2021-08-31", "close": 8.28, "volume": 12772430.0}, {"date": "2021-09-01", "close": 8.32, "volume": 8526302.0}, {"date": "2021-09-02", "close": 8.85, "volume": 9043893.0}, {"date": "2021-09-03", "close": 8.76, "volume": 5269830.0}, {"date": "2021-09-07", "close": 8.6, "volume": 5740292.0}, {"date": "2021-09-08", "close": 8.39, "volume": 6117753.0}, {"date": "2021-09-09", "close": 8.37, "volume": 5870223.0}, {"date": "2021-09-10", "close": 8.37, "volume": 5703471.0}, {"date": "2021-09-13", "close": 8.82, "volume": 8176275.0}, {"date": "2021-09-14", "close": 8.53, "volume": 5170548.0}, {"date": "2021-09-15", "close": 9.09, "volume": 9036708.0}, {"date": "2021-09-16", "close": 8.87, "volume": 6114307.0}, {"date": "2021-09-17", "close": 8.67, "volume": 6752884.0}, {"date": "2021-09-20", "close": 8.42, "volume": 8315272.0}, {"date": "2021-09-21", "close": 8.45, "volume": 7318144.0}, {"date": "2021-09-22", "close": 9.12, "volume": 12318140.0}, {"date": "2021-09-23", "close": 9.59, "volume": 13064190.0}, {"date": "2021-09-24", "close": 9.57, "volume": 8893410.0}, {"date": "2021-09-27", "close": 9.92, "volume": 12255390.0}, {"date": "2021-09-28", "close": 9.91, "volume": 11704870.0}, {"date": "2021-09-29", "close": 10.07, "volume": 6898506.0}, {"date": "2021-09-30", "close": 10.06, "volume": 11983900.0}, {"date": "2021-10-01", "close": 10.06, "volume": 10618060.0}, {"date": "2021-10-04", "close": 10.43, "volume": 12504330.0}, {"date": "2021-10-05", "close": 10.78, "volume": 13057740.0}, {"date": "2021-10-06", "close": 10.57, "volume": 12407280.0}, {"date": "2021-10-07", "close": 10.9, "volume": 9928093.0}, {"date": "2021-10-08", "close": 11.47, "volume": 10005590.0}, {"date": "2021-10-11", "close": 11.47, "volume": 10819430.0}, {"date": "2021-10-12", "close": 11.45, "volume": 11895570.0}, {"date": "2021-10-13", "close": 11.26, "volume": 9970946.0}, {"date": "2021-10-14", "close": 11.74, "volume": 9022476.0}, {"date": "2021-10-15", "close": 11.66, "volume": 9136908.0}, {"date": "2021-10-18", "close": 11.51, "volume": 10376060.0}, {"date": "2021-10-19", "close": 11.58, "volume": 5568201.0}, {"date": "2021-10-20", "close": 11.64, "volume": 7632477.0}, {"date": "2021-10-21", "close": 11.63, "volume": 9975234.0}, {"date": "2021-10-22", "close": 11.73, "volume": 8365363.0}, {"date": "2021-10-25", "close": 11.96, "volume": 11317770.0}, {"date": "2021-10-26", "close": 11.88, "volume": 6826184.0}, {"date": "2021-10-27", "close": 11.51, "volume": 6286414.0}, {"date": "2021-10-28", "close": 11.81, "volume": 9824722.0}, {"date": "2021-10-29", "close": 11.98, "volume": 9396500.0}, {"date": "2021-11-01", "close": 12.24, "volume": 8641407.0}, {"date": "2021-11-02", "close": 12.0, "volume": 10050870.0}, {"date": "2021-11-03", "close": 12.15, "volume": 13767550.0}, {"date": "2021-11-04", "close": 12.26, "volume": 16262530.0}, {"date": "2021-11-05", "close": 12.56, "volume": 18346960.0}, {"date": "2021-11-08", "close": 13.05, "volume": 18450820.0}, {"date": "2021-11-09", "close": 13.16, "volume": 9508836.0}, {"date": "2021-11-10", "close": 12.69, "volume": 10041570.0}, {"date": "2021-11-11", "close": 12.78, "volume": 7467012.0}, {"date": "2021-11-12", "close": 12.74, "volume": 6459664.0}, {"date": "2021-11-15", "close": 12.55, "volume": 6907287.0}, {"date": "2021-11-16", "close": 12.37, "volume": 5253921.0}, {"date": "2021-11-17", "close": 12.44, "volume": 9653161.0}, {"date": "2021-11-18", "close": 12.78, "volume": 9187791.0}, {"date": "2021-11-19", "close": 12.12, "volume": 12118680.0}, {"date": "2021-11-22", "close": 12.04, "volume": 6561994.0}, {"date": "2021-11-23", "close": 12.83, "volume": 10931920.0}, {"date": "2021-11-24", "close": 13.06, "volume": 6898697.0}, {"date": "2021-11-26", "close": 12.39, "volume": 11369700.0}, {"date": "2021-11-29", "close": 12.44, "volume": 10473560.0}, {"date": "2021-11-30", "close": 11.86, "volume": 14493830.0}, {"date": "2021-12-01", "close": 11.79, "volume": 12924760.0}, {"date": "2021-12-02", "close": 12.08, "volume": 9182462.0}, {"date": "2021-12-03", "close": 11.85, "volume": 9010417.0}, {"date": "2021-12-06", "close": 12.29, "volume": 12554260.0}, {"date": "2021-12-07", "close": 12.83, "volume": 8121155.0}, {"date": "2021-12-08", "close": 12.72, "volume": 9265175.0}, {"date": "2021-12-09", "close": 12.28, "volume": 9109460.0}, {"date": "2021-12-10", "close": 12.34, "volume": 6247392.0}, {"date": "2021-12-13", "close": 11.91, "volume": 7873871.0}, {"date": "2021-12-14", "close": 11.77, "volume": 10137660.0}, {"date": "2021-12-15", "close": 11.76, "volume": 10942600.0}, {"date": "2021-12-16", "close": 11.79, "volume": 9326709.0}, {"date": "2021-12-17", "close": 11.28, "volume": 8278593.0}, {"date": "2021-12-20", "close": 11.15, "volume": 9447027.0}, {"date": "2021-12-21", "close": 11.75, "volume": 7724012.0}, {"date": "2021-12-22", "close": 12.02, "volume": 8466525.0}, {"date": "2021-12-23", "close": 12.39, "volume": 5346804.0}, {"date": "2021-12-27", "close": 12.48, "volume": 6765341.0}, {"date": "2021-12-28", "close": 12.39, "volume": 4787114.0}, {"date": "2021-12-29", "close": 12.17, "volume": 6839769.0}, {"date": "2021-12-30", "close": 12.18, "volume": 5798034.0}, {"date": "2021-12-31", "close": 12.28, "volume": 4503410.0}, {"date": "2022-01-03", "close": 12.63, "volume": 8269561.0}, {"date": "2022-01-04", "close": 12.81, "volume": 9534658.0}, {"date": "2022-01-05", "close": 12.98, "volume": 12695480.0}, {"date": "2022-01-06", "close": 13.56, "volume": 14026420.0}, {"date": "2022-01-07", "close": 13.71, "volume": 7669584.0}, {"date": "2022-01-10", "close": 13.59, "volume": 7433713.0}, {"date": "2022-01-11", "close": 14.2, "volume": 11359210.0}, {"date": "2022-01-12", "close": 14.48, "volume": 13264510.0}, {"date": "2022-01-13", "close": 14.39, "volume": 8987073.0}, {"date": "2022-01-14", "close": 14.85, "volume": 12908840.0}, {"date": "2022-01-18", "close": 14.87, "volume": 17442000.0}, {"date": "2022-01-19", "close": 14.87, "volume": 10682800.0}, {"date": "2022-01-20", "close": 14.72, "volume": 7414990.0}, {"date": "2022-01-21", "close": 14.05, "volume": 18188430.0}, {"date": "2022-01-24", "close": 13.92, "volume": 15841300.0}, {"date": "2022-01-25", "close": 14.56, "volume": 11874400.0}, {"date": "2022-01-26", "close": 14.49, "volume": 17851020.0}, {"date": "2022-01-27", "close": 14.49, "volume": 11670520.0}, {"date": "2022-01-28", "close": 14.44, "volume": 8855105.0}, {"date": "2022-01-31", "close": 14.55, "volume": 7286779.0}, {"date": "2022-02-01", "close": 15.14, "volume": 9813061.0}, {"date": "2022-02-02", "close": 15.25, "volume": 8838894.0}, {"date": "2022-02-03", "close": 15.37, "volume": 12055870.0}, {"date": "2022-02-04", "close": 15.46, "volume": 11816430.0}, {"date": "2022-02-07", "close": 15.45, "volume": 11016180.0}, {"date": "2022-02-08", "close": 14.4, "volume": 27671300.0}, {"date": "2022-02-09", "close": 15.06, "volume": 10467290.0}, {"date": "2022-02-10", "close": 15.32, "volume": 13001750.0}, {"date": "2022-02-11", "close": 15.86, "volume": 12954620.0}, {"date": "2022-02-14", "close": 15.68, "volume": 17801360.0}, {"date": "2022-02-15", "close": 15.54, "volume": 10745440.0}, {"date": "2022-02-16", "close": 15.56, "volume": 10544260.0}, {"date": "2022-02-17", "close": 15.87, "volume": 11076590.0}, {"date": "2022-02-18", "close": 15.37, "volume": 10745260.0}, {"date": "2022-02-22", "close": 15.26, "volume": 19582370.0}, {"date": "2022-02-23", "close": 15.14, "volume": 8146945.0}, {"date": "2022-02-24", "close": 15.07, "volume": 18571920.0}, {"date": "2022-02-25", "close": 15.29, "volume": 15476900.0}, {"date": "2022-02-28", "close": 15.7, "volume": 17742960.0}, {"date": "2022-03-01", "close": 15.44, "volume": 22640630.0}, {"date": "2022-03-02", "close": 15.86, "volume": 15875650.0}, {"date": "2022-03-03", "close": 15.39, "volume": 15915760.0}, {"date": "2022-03-04", "close": 16.06, "volume": 17819790.0}, {"date": "2022-03-07", "close": 16.36, "volume": 21324700.0}, {"date": "2022-03-08", "close": 16.57, "volume": 23576020.0}, {"date": "2022-03-09", "close": 15.85, "volume": 19159140.0}, {"date": "2022-03-10", "close": 15.96, "volume": 14160340.0}, {"date": "2022-03-11", "close": 16.13, "volume": 15876400.0}, {"date": "2022-03-14", "close": 15.04, "volume": 18084640.0}, {"date": "2022-03-15", "close": 14.95, "volume": 13597630.0}, {"date": "2022-03-16", "close": 14.9, "volume": 9482738.0}, {"date": "2022-03-17", "close": 15.46, "volume": 14113840.0}, {"date": "2022-03-18", "close": 15.33, "volume": 9265702.0}, {"date": "2022-03-21", "close": 16.04, "volume": 11425820.0}, {"date": "2022-03-22", "close": 15.98, "volume": 13496340.0}, {"date": "2022-03-23", "close": 16.17, "volume": 19488740.0}, {"date": "2022-03-24", "close": 16.07, "volume": 12413890.0}, {"date": "2022-03-25", "close": 16.81, "volume": 18318250.0}, {"date": "2022-03-28", "close": 16.35, "volume": 11351370.0}, {"date": "2022-03-29", "close": 16.72, "volume": 11684630.0}, {"date": "2022-03-30", "close": 16.68, "volume": 8907504.0}, {"date": "2022-03-31", "close": 16.68, "volume": 11484690.0}, {"date": "2022-04-01", "close": 16.94, "volume": 6491233.0}, {"date": "2022-04-04", "close": 17.31, "volume": 7765880.0}, {"date": "2022-04-05", "close": 17.08, "volume": 13494930.0}, {"date": "2022-04-06", "close": 16.45, "volume": 11004820.0}, {"date": "2022-04-07", "close": 16.79, "volume": 13437320.0}, {"date": "2022-04-08", "close": 17.56, "volume": 12576170.0}, {"date": "2022-04-11", "close": 16.47, "volume": 11596800.0}, {"date": "2022-04-12", "close": 17.07, "volume": 11807120.0}, {"date": "2022-04-13", "close": 17.5, "volume": 10366470.0}, {"date": "2022-04-14", "close": 17.47, "volume": 6002176.0}, {"date": "2022-04-18", "close": 18.12, "volume": 9020166.0}, {"date": "2022-04-19", "close": 17.95, "volume": 6651605.0}, {"date": "2022-04-20", "close": 18.25, "volume": 7278118.0}, {"date": "2022-04-21", "close": 17.42, "volume": 9993701.0}, {"date": "2022-04-22", "close": 17.26, "volume": 14031410.0}, {"date": "2022-04-25", "close": 16.45, "volume": 14423590.0}, {"date": "2022-04-26", "close": 16.47, "volume": 10800680.0}, {"date": "2022-04-27", "close": 18.16, "volume": 20056460.0}, {"date": "2022-04-28", "close": 19.41, "volume": 16068430.0}, {"date": "2022-04-29", "close": 18.48, "volume": 14719250.0}, {"date": "2022-05-02", "close": 18.44, "volume": 10025760.0}, {"date": "2022-05-03", "close": 19.34, "volume": 11720490.0}, {"date": "2022-05-04", "close": 20.17, "volume": 13225110.0}, {"date": "2022-05-05", "close": 20.16, "volume": 12712030.0}, {"date": "2022-05-06", "close": 20.4, "volume": 10800640.0}, {"date": "2022-05-09", "close": 18.71, "volume": 20853230.0}, {"date": "2022-05-10", "close": 18.96, "volume": 17436450.0}, {"date": "2022-05-11", "close": 19.34, "volume": 12156450.0}, {"date": "2022-05-12", "close": 19.11, "volume": 16379580.0}, {"date": "2022-05-13", "close": 20.13, "volume": 12480680.0}, {"date": "2022-05-16", "close": 20.63, "volume": 10077200.0}, {"date": "2022-05-17", "close": 21.06, "volume": 7313664.0}, {"date": "2022-05-18", "close": 20.74, "volume": 9538081.0}, {"date": "2022-05-19", "close": 21.12, "volume": 9774797.0}, {"date": "2022-05-20", "close": 21.36, "volume": 8281795.0}, {"date": "2022-05-23", "close": 21.89, "volume": 8339578.0}, {"date": "2022-05-24", "close": 21.67, "volume": 7681762.0}, {"date": "2022-05-25", "close": 21.91, "volume": 7009669.0}, {"date": "2022-05-26", "close": 22.05, "volume": 7163579.0}, {"date": "2022-05-27", "close": 22.67, "volume": 6158243.0}, {"date": "2022-05-31", "close": 23.17, "volume": 15102290.0}, {"date": "2022-06-01", "close": 23.85, "volume": 8837246.0}, {"date": "2022-06-02", "close": 23.86, "volume": 8708899.0}, {"date": "2022-06-03", "close": 23.99, "volume": 7054030.0}, {"date": "2022-06-06", "close": 23.88, "volume": 8442386.0}, {"date": "2022-06-07", "close": 24.71, "volume": 10538910.0}, {"date": "2022-06-08", "close": 24.53, "volume": 7903003.0}, {"date": "2022-06-09", "close": 24.15, "volume": 5653135.0}, {"date": "2022-06-10", "close": 23.53, "volume": 7206108.0}, {"date": "2022-06-13", "close": 22.52, "volume": 13044170.0}, {"date": "2022-06-14", "close": 22.18, "volume": 9444467.0}, {"date": "2022-06-15", "close": 21.48, "volume": 9391859.0}, {"date": "2022-06-16", "close": 20.07, "volume": 14087770.0}, {"date": "2022-06-17", "close": 19.03, "volume": 18543250.0}, {"date": "2022-06-21", "close": 20.09, "volume": 11184580.0}, {"date": "2022-06-22", "close": 19.41, "volume": 12512040.0}, {"date": "2022-06-23", "close": 17.8, "volume": 18581360.0}, {"date": "2022-06-24", "close": 18.83, "volume": 12161400.0}, {"date": "2022-06-27", "close": 19.59, "volume": 7540714.0}, {"date": "2022-06-28", "close": 20.32, "volume": 9866912.0}, {"date": "2022-06-29", "close": 19.37, "volume": 6847120.0}, {"date": "2022-06-30", "close": 19.01, "volume": 9276865.0}, {"date": "2022-07-01", "close": 18.95, "volume": 8564979.0}, {"date": "2022-07-05", "close": 17.64, "volume": 12352810.0}, {"date": "2022-07-06", "close": 17.18, "volume": 12656830.0}, {"date": "2022-07-07", "close": 18.11, "volume": 12129030.0}, {"date": "2022-07-08", "close": 18.02, "volume": 7644445.0}, {"date": "2022-07-11", "close": 17.48, "volume": 9732356.0}, {"date": "2022-07-12", "close": 16.7, "volume": 9364646.0}, {"date": "2022-07-13", "close": 16.45, "volume": 10403030.0}, {"date": "2022-07-14", "close": 15.85, "volume": 15478630.0}, {"date": "2022-07-15", "close": 16.3, "volume": 7174232.0}, {"date": "2022-07-18", "close": 16.82, "volume": 12103350.0}, {"date": "2022-07-19", "close": 17.58, "volume": 9000939.0}, {"date": "2022-07-20", "close": 17.75, "volume": 6162731.0}, {"date": "2022-07-21", "close": 17.33, "volume": 8462678.0}, {"date": "2022-07-22", "close": 16.89, "volume": 6741728.0}, {"date": "2022-07-25", "close": 17.69, "volume": 8659309.0}, {"date": "2022-07-26", "close": 17.51, "volume": 8741811.0}, {"date": "2022-07-27", "close": 18.44, "volume": 14440000.0}, {"date": "2022-07-28", "close": 19.17, "volume": 18706090.0}, {"date": "2022-07-29", "close": 19.08, "volume": 13527340.0}, {"date": "2022-08-01", "close": 18.57, "volume": 8956531.0}, {"date": "2022-08-02", "close": 18.53, "volume": 8099272.0}, {"date": "2022-08-03", "close": 17.43, "volume": 8474506.0}, {"date": "2022-08-04", "close": 16.1, "volume": 14799460.0}, {"date": "2022-08-05", "close": 16.43, "volume": 13564110.0}, {"date": "2022-08-08", "close": 17.1, "volume": 14908690.0}, {"date": "2022-08-09", "close": 17.04, "volume": 10629850.0}, {"date": "2022-08-10", "close": 17.33, "volume": 7470258.0}, {"date": "2022-08-11", "close": 18.56, "volume": 10298370.0}, {"date": "2022-08-12", "close": 18.68, "volume": 6232073.0}, {"date": "2022-08-15", "close": 18.06, "volume": 8421013.0}, {"date": "2022-08-16", "close": 17.72, "volume": 9114748.0}, {"date": "2022-08-17", "close": 17.93, "volume": 6819953.0}, {"date": "2022-08-18", "close": 18.66, "volume": 8579760.0}, {"date": "2022-08-19", "close": 18.19, "volume": 6483106.0}, {"date": "2022-08-22", "close": 18.32, "volume": 6751160.0}, {"date": "2022-08-23", "close": 19.11, "volume": 10833890.0}, {"date": "2022-08-24", "close": 19.48, "volume": 6059634.0}, {"date": "2022-08-25", "close": 19.7, "volume": 5717277.0}, {"date": "2022-08-26", "close": 19.3, "volume": 6013546.0}, {"date": "2022-08-29", "close": 19.87, "volume": 5776538.0}, {"date": "2022-08-30", "close": 18.82, "volume": 6479025.0}, {"date": "2022-08-31", "close": 18.76, "volume": 5932096.0}, {"date": "2022-09-01", "close": 18.29, "volume": 8740867.0}, {"date": "2022-09-02", "close": 18.93, "volume": 4737265.0}, {"date": "2022-09-06", "close": 18.23, "volume": 5920073.0}, {"date": "2022-09-07", "close": 17.61, "volume": 11112670.0}, {"date": "2022-09-08", "close": 17.73, "volume": 5561517.0}, {"date": "2022-09-09", "close": 18.43, "volume": 4356087.0}, {"date": "2022-09-12", "close": 18.78, "volume": 4142533.0}, {"date": "2022-09-13", "close": 18.47, "volume": 6602127.0}, {"date": "2022-09-14", "close": 19.42, "volume": 6486819.0}, {"date": "2022-09-15", "close": 18.81, "volume": 6888533.0}, {"date": "2022-09-16", "close": 18.54, "volume": 8494520.0}, {"date": "2022-09-19", "close": 18.75, "volume": 5127320.0}, {"date": "2022-09-20", "close": 18.35, "volume": 4923414.0}, {"date": "2022-09-21", "close": 17.64, "volume": 8949229.0}, {"date": "2022-09-22", "close": 17.08, "volume": 5887514.0}, {"date": "2022-09-23", "close": 15.45, "volume": 12191020.0}, {"date": "2022-09-26", "close": 14.6, "volume": 11017490.0}, {"date": "2022-09-27", "close": 14.85, "volume": 13020010.0}, {"date": "2022-09-28", "close": 15.61, "volume": 11009770.0}, {"date": "2022-09-29", "close": 15.59, "volume": 6675495.0}, {"date": "2022-09-30", "close": 15.37, "volume": 7920608.0}, {"date": "2022-10-03", "close": 16.41, "volume": 6914444.0}, {"date": "2022-10-04", "close": 17.32, "volume": 11899170.0}, {"date": "2022-10-05", "close": 18.01, "volume": 8510941.0}, {"date": "2022-10-06", "close": 18.62, "volume": 9712958.0}, {"date": "2022-10-07", "close": 18.6, "volume": 12632590.0}, {"date": "2022-10-10", "close": 17.67, "volume": 7589568.0}, {"date": "2022-10-11", "close": 17.12, "volume": 8669504.0}, {"date": "2022-10-12", "close": 17.16, "volume": 8501957.0}, {"date": "2022-10-13", "close": 17.77, "volume": 6769921.0}, {"date": "2022-10-14", "close": 16.58, "volume": 10561350.0}, {"date": "2022-10-17", "close": 16.95, "volume": 4615521.0}, {"date": "2022-10-18", "close": 17.08, "volume": 10122700.0}, {"date": "2022-10-19", "close": 17.74, "volume": 8085760.0}, {"date": "2022-10-20", "close": 18.3, "volume": 8845722.0}, {"date": "2022-10-21", "close": 18.89, "volume": 7753256.0}, {"date": "2022-10-24", "close": 19.09, "volume": 7817275.0}, {"date": "2022-10-25", "close": 19.51, "volume": 7976788.0}, {"date": "2022-10-26", "close": 19.98, "volume": 6964897.0}, {"date": "2022-10-27", "close": 20.15, "volume": 7307003.0}, {"date": "2022-10-28", "close": 19.98, "volume": 6868883.0}, {"date": "2022-10-31", "close": 20.2, "volume": 10157090.0}, {"date": "2022-11-01", "close": 20.51, "volume": 7133647.0}, {"date": "2022-11-02", "close": 20.29, "volume": 15352090.0}, {"date": "2022-11-03", "close": 20.97, "volume": 11176490.0}, {"date": "2022-11-04", "close": 21.15, "volume": 9138115.0}, {"date": "2022-11-07", "close": 21.18, "volume": 8375447.0}, {"date": "2022-11-08", "close": 21.33, "volume": 9778244.0}, {"date": "2022-11-09", "close": 20.0, "volume": 8057181.0}, {"date": "2022-11-10", "close": 20.87, "volume": 7627913.0}, {"date": "2022-11-11", "close": 21.61, "volume": 5757826.0}, {"date": "2022-11-14", "close": 21.19, "volume": 6319986.0}, {"date": "2022-11-15", "close": 21.5, "volume": 5837460.0}, {"date": "2022-11-16", "close": 21.05, "volume": 4310703.0}, {"date": "2022-11-17", "close": 20.64, "volume": 3995334.0}, {"date": "2022-11-18", "close": 20.25, "volume": 5499447.0}, {"date": "2022-11-21", "close": 19.74, "volume": 9858244.0}, {"date": "2022-11-22", "close": 20.52, "volume": 5917259.0}, {"date": "2022-11-23", "close": 20.26, "volume": 3139499.0}, {"date": "2022-11-25", "close": 20.11, "volume": 1769294.0}, {"date": "2022-11-28", "close": 19.56, "volume": 7967815.0}, {"date": "2022-11-29", "close": 20.37, "volume": 9961187.0}, {"date": "2022-11-30", "close": 19.89, "volume": 6120935.0}, {"date": "2022-12-01", "close": 19.65, "volume": 4093201.0}, {"date": "2022-12-02", "close": 19.94, "volume": 4980887.0}, {"date": "2022-12-05", "close": 19.16, "volume": 6098440.0}, {"date": "2022-12-06", "close": 18.43, "volume": 8083759.0}, {"date": "2022-12-07", "close": 18.29, "volume": 7714081.0}, {"date": "2022-12-08", "close": 18.02, "volume": 5688981.0}, {"date": "2022-12-09", "close": 17.72, "volume": 7462746.0}, {"date": "2022-12-12", "close": 17.83, "volume": 5218821.0}, {"date": "2022-12-13", "close": 18.4, "volume": 3964230.0}, {"date": "2022-12-14", "close": 18.48, "volume": 4413317.0}, {"date": "2022-12-15", "close": 18.21, "volume": 3233556.0}, {"date": "2022-12-16", "close": 17.7, "volume": 5099408.0}, {"date": "2022-12-19", "close": 17.82, "volume": 5626088.0}, {"date": "2022-12-20", "close": 18.37, "volume": 6827537.0}, {"date": "2022-12-21", "close": 19.06, "volume": 3788983.0}, {"date": "2022-12-22", "close": 18.45, "volume": 3503862.0}, {"date": "2022-12-23", "close": 19.69, "volume": 3911875.0}, {"date": "2022-12-27", "close": 19.69, "volume": 2897792.0}, {"date": "2022-12-28", "close": 18.79, "volume": 3496677.0}, {"date": "2022-12-29", "close": 19.3, "volume": 2741684.0}, {"date": "2022-12-30", "close": 19.41, "volume": 3397030.0}, {"date": "2023-01-03", "close": 18.25, "volume": 7047105.0}, {"date": "2023-01-04", "close": 18.13, "volume": 6976128.0}, {"date": "2023-01-05", "close": 18.39, "volume": 3980689.0}, {"date": "2023-01-06", "close": 18.88, "volume": 5926978.0}, {"date": "2023-01-09", "close": 19.01, "volume": 6610456.0}, {"date": "2023-01-10", "close": 18.74, "volume": 4758514.0}, {"date": "2023-01-11", "close": 18.45, "volume": 8944980.0}, {"date": "2023-01-12", "close": 19.31, "volume": 6485103.0}, {"date": "2023-01-13", "close": 19.33, "volume": 4861283.0}, {"date": "2023-01-17", "close": 19.16, "volume": 9667431.0}, {"date": "2023-01-18", "close": 18.53, "volume": 12055990.0}, {"date": "2023-01-19", "close": 18.85, "volume": 8987460.0}, {"date": "2023-01-20", "close": 19.04, "volume": 6677314.0}, {"date": "2023-01-23", "close": 19.2, "volume": 7371334.0}, {"date": "2023-01-24", "close": 19.08, "volume": 4989857.0}, {"date": "2023-01-25", "close": 19.13, "volume": 4025253.0}, {"date": "2023-01-26", "close": 20.16, "volume": 6363902.0}, {"date": "2023-01-27", "close": 20.4, "volume": 9150942.0}, {"date": "2023-01-30", "close": 19.76, "volume": 5686641.0}, {"date": "2023-01-31", "close": 19.98, "volume": 6400677.0}, {"date": "2023-02-01", "close": 19.25, "volume": 6009191.0}, {"date": "2023-02-02", "close": 18.41, "volume": 9927417.0}, {"date": "2023-02-03", "close": 18.65, "volume": 7691712.0}, {"date": "2023-02-06", "close": 18.63, "volume": 4555283.0}, {"date": "2023-02-07", "close": 19.46, "volume": 5762789.0}, {"date": "2023-02-08", "close": 19.5, "volume": 4924175.0}, {"date": "2023-02-09", "close": 19.33, "volume": 5226909.0}, {"date": "2023-02-10", "close": 20.07, "volume": 5398615.0}, {"date": "2023-02-13", "close": 19.89, "volume": 6110950.0}, {"date": "2023-02-14", "close": 19.92, "volume": 5258285.0}, {"date": "2023-02-15", "close": 19.4, "volume": 8125270.0}, {"date": "2023-02-16", "close": 18.46, "volume": 16569130.0}, {"date": "2023-02-17", "close": 18.18, "volume": 10380790.0}, {"date": "2023-02-21", "close": 18.43, "volume": 7976498.0}, {"date": "2023-02-22", "close": 17.9, "volume": 7210168.0}, {"date": "2023-02-23", "close": 18.05, "volume": 4645757.0}, {"date": "2023-02-24", "close": 18.22, "volume": 6074034.0}, {"date": "2023-02-27", "close": 18.58, "volume": 4100031.0}, {"date": "2023-02-28", "close": 18.44, "volume": 5949652.0}, {"date": "2023-03-01", "close": 18.61, "volume": 6735391.0}, {"date": "2023-03-02", "close": 19.08, "volume": 5672311.0}, {"date": "2023-03-03", "close": 19.36, "volume": 5000622.0}, {"date": "2023-03-06", "close": 19.18, "volume": 5201795.0}, {"date": "2023-03-07", "close": 18.54, "volume": 4243444.0}, {"date": "2023-03-08", "close": 18.47, "volume": 5602587.0}, {"date": "2023-03-09", "close": 18.58, "volume": 9048430.0}, {"date": "2023-03-10", "close": 18.35, "volume": 5894040.0}, {"date": "2023-03-13", "close": 17.26, "volume": 11262460.0}, {"date": "2023-03-14", "close": 16.99, "volume": 9573314.0}, {"date": "2023-03-15", "close": 15.81, "volume": 14969180.0}, {"date": "2023-03-16", "close": 15.91, "volume": 7587895.0}, {"date": "2023-03-17", "close": 15.53, "volume": 16917510.0}, {"date": "2023-03-20", "close": 16.21, "volume": 8931835.0}, {"date": "2023-03-21", "close": 16.88, "volume": 7718713.0}, {"date": "2023-03-22", "close": 16.56, "volume": 5043549.0}, {"date": "2023-03-23", "close": 15.73, "volume": 10064710.0}, {"date": "2023-03-24", "close": 15.53, "volume": 9024573.0}, {"date": "2023-03-27", "close": 16.25, "volume": 7678387.0}, {"date": "2023-03-28", "close": 16.75, "volume": 7478833.0}, {"date": "2023-03-29", "close": 17.13, "volume": 5683520.0}, {"date": "2023-03-30", "close": 17.33, "volume": 4952023.0}, {"date": "2023-03-31", "close": 17.46, "volume": 6538672.0}, {"date": "2023-04-03", "close": 19.02, "volume": 13174210.0}, {"date": "2023-04-04", "close": 18.63, "volume": 9526334.0}, {"date": "2023-04-05", "close": 18.38, "volume": 7738826.0}, {"date": "2023-04-06", "close": 17.78, "volume": 8171595.0}, {"date": "2023-04-10", "close": 17.78, "volume": 6597599.0}, {"date": "2023-04-11", "close": 18.03, "volume": 5872279.0}, {"date": "2023-04-12", "close": 18.06, "volume": 7836183.0}, {"date": "2023-04-13", "close": 17.85, "volume": 8540389.0}, {"date": "2023-04-14", "close": 17.54, "volume": 11759700.0}, {"date": "2023-04-17", "close": 17.7, "volume": 8601309.0}, {"date": "2023-04-18", "close": 17.93, "volume": 12880980.0}, {"date": "2023-04-19", "close": 17.77, "volume": 14391560.0}, {"date": "2023-04-20", "close": 17.73, "volume": 9757391.0}, {"date": "2023-04-21", "close": 17.5, "volume": 8549580.0}, {"date": "2023-04-24", "close": 17.88, "volume": 6172875.0}, {"date": "2023-04-25", "close": 17.01, "volume": 9110682.0}, {"date": "2023-04-26", "close": 16.35, "volume": 10636370.0}, {"date": "2023-04-27", "close": 16.1, "volume": 8809808.0}, {"date": "2023-04-28", "close": 16.8, "volume": 7409031.0}, {"date": "2023-05-01", "close": 16.46, "volume": 7577929.0}, {"date": "2023-05-02", "close": 15.46, "volume": 11979280.0}, {"date": "2023-05-03", "close": 15.15, "volume": 11286370.0}, {"date": "2023-05-04", "close": 15.25, "volume": 8802444.0}, {"date": "2023-05-05", "close": 15.92, "volume": 5748097.0}, {"date": "2023-05-08", "close": 16.23, "volume": 5850658.0}, {"date": "2023-05-09", "close": 16.45, "volume": 7038524.0}, {"date": "2023-05-10", "close": 16.25, "volume": 6993339.0}, {"date": "2023-05-11", "close": 15.87, "volume": 6939989.0}, {"date": "2023-05-12", "close": 15.86, "volume": 5445162.0}, {"date": "2023-05-15", "close": 16.23, "volume": 5513871.0}, {"date": "2023-05-16", "close": 15.89, "volume": 4320750.0}, {"date": "2023-05-17", "close": 16.19, "volume": 4396831.0}, {"date": "2023-05-18", "close": 16.43, "volume": 6901626.0}, {"date": "2023-05-19", "close": 16.51, "volume": 6196105.0}, {"date": "2023-05-22", "close": 16.59, "volume": 5340573.0}, {"date": "2023-05-23", "close": 16.67, "volume": 5670685.0}, {"date": "2023-05-24", "close": 16.85, "volume": 5909981.0}, {"date": "2023-05-25", "close": 16.39, "volume": 10071070.0}, {"date": "2023-05-26", "close": 16.68, "volume": 4159993.0}, {"date": "2023-05-30", "close": 16.34, "volume": 5798408.0}, {"date": "2023-05-31", "close": 15.98, "volume": 7027179.0}, {"date": "2023-06-01", "close": 16.5, "volume": 8592961.0}, {"date": "2023-06-02", "close": 16.99, "volume": 7035896.0}, {"date": "2023-06-05", "close": 17.04, "volume": 8267599.0}, {"date": "2023-06-06", "close": 17.45, "volume": 7095375.0}, {"date": "2023-06-07", "close": 17.6, "volume": 14618940.0}, {"date": "2023-06-08", "close": 17.32, "volume": 8744828.0}, {"date": "2023-06-09", "close": 17.39, "volume": 6570079.0}, {"date": "2023-06-12", "close": 16.69, "volume": 7884040.0}, {"date": "2023-06-13", "close": 16.96, "volume": 7396901.0}, {"date": "2023-06-14", "close": 16.62, "volume": 7939994.0}, {"date": "2023-06-15", "close": 16.96, "volume": 6028651.0}, {"date": "2023-06-16", "close": 16.65, "volume": 7697098.0}, {"date": "2023-06-20", "close": 16.4, "volume": 8993268.0}, {"date": "2023-06-21", "close": 16.83, "volume": 6127652.0}, {"date": "2023-06-22", "close": 16.32, "volume": 4373409.0}, {"date": "2023-06-23", "close": 16.04, "volume": 4049037.0}, {"date": "2023-06-26", "close": 16.53, "volume": 3656797.0}, {"date": "2023-06-27", "close": 16.46, "volume": 4022706.0}, {"date": "2023-06-28", "close": 16.58, "volume": 3977337.0}, {"date": "2023-06-29", "close": 16.72, "volume": 4061525.0}, {"date": "2023-06-30", "close": 16.98, "volume": 4503198.0}, {"date": "2023-07-03", "close": 17.21, "volume": 2538302.0}, {"date": "2023-07-05", "close": 17.2, "volume": 4835119.0}, {"date": "2023-07-06", "close": 16.81, "volume": 5212255.0}, {"date": "2023-07-07", "close": 17.32, "volume": 6366789.0}, {"date": "2023-07-10", "close": 17.39, "volume": 4194016.0}, {"date": "2023-07-11", "close": 17.68, "volume": 5205184.0}, {"date": "2023-07-12", "close": 17.45, "volume": 7626151.0}, {"date": "2023-07-13", "close": 17.71, "volume": 5973308.0}, {"date": "2023-07-14", "close": 17.25, "volume": 6175422.0}, {"date": "2023-07-17", "close": 16.9, "volume": 7114965.0}, {"date": "2023-07-18", "close": 17.19, "volume": 7747451.0}, {"date": "2023-07-19", "close": 17.1, "volume": 8952294.0}, {"date": "2023-07-20", "close": 17.12, "volume": 8898320.0}, {"date": "2023-07-21", "close": 17.42, "volume": 7574760.0}, {"date": "2023-07-24", "close": 17.94, "volume": 6048587.0}, {"date": "2023-07-25", "close": 18.14, "volume": 8024020.0}, {"date": "2023-07-26", "close": 18.06, "volume": 7517299.0}, {"date": "2023-07-27", "close": 18.46, "volume": 16734310.0}, {"date": "2023-07-28", "close": 18.89, "volume": 7644477.0}, {"date": "2023-07-31", "close": 19.02, "volume": 7243539.0}, {"date": "2023-08-01", "close": 18.99, "volume": 5906683.0}, {"date": "2023-08-02", "close": 18.59, "volume": 9332374.0}, {"date": "2023-08-03", "close": 19.04, "volume": 6844039.0}, {"date": "2023-08-04", "close": 19.04, "volume": 5835595.0}, {"date": "2023-08-07", "close": 19.2, "volume": 6461223.0}, {"date": "2023-08-08", "close": 19.27, "volume": 5087362.0}, {"date": "2023-08-09", "close": 19.36, "volume": 7883359.0}, {"date": "2023-08-10", "close": 19.41, "volume": 9196292.0}, {"date": "2023-08-11", "close": 19.79, "volume": 6514697.0}, {"date": "2023-08-14", "close": 19.7, "volume": 8067836.0}, {"date": "2023-08-15", "close": 19.33, "volume": 10305960.0}, {"date": "2023-08-16", "close": 19.31, "volume": 7063989.0}, {"date": "2023-08-17", "close": 19.37, "volume": 8809340.0}, {"date": "2023-08-18", "close": 19.34, "volume": 9386169.0}, {"date": "2023-08-21", "close": 19.18, "volume": 5263617.0}, {"date": "2023-08-22", "close": 19.13, "volume": 6143024.0}, {"date": "2023-08-23", "close": 18.88, "volume": 7042331.0}, {"date": "2023-08-24", "close": 18.48, "volume": 7853078.0}, {"date": "2023-08-25", "close": 18.83, "volume": 8070709.0}, {"date": "2023-08-28", "close": 18.97, "volume": 5366610.0}, {"date": "2023-08-29", "close": 19.46, "volume": 7023688.0}, {"date": "2023-08-30", "close": 19.75, "volume": 5818405.0}, {"date": "2023-08-31", "close": 19.93, "volume": 7989782.0}, {"date": "2023-09-01", "close": 20.15, "volume": 8240438.0}, {"date": "2023-09-05", "close": 20.2, "volume": 5910166.0}, {"date": "2023-09-06", "close": 20.34, "volume": 5621544.0}, {"date": "2023-09-07", "close": 20.38, "volume": 4941106.0}, {"date": "2023-09-08", "close": 20.44, "volume": 7121759.0}, {"date": "2023-09-11", "close": 20.11, "volume": 6699084.0}, {"date": "2023-09-12", "close": 20.61, "volume": 6426639.0}, {"date": "2023-09-13", "close": 20.49, "volume": 4670041.0}, {"date": "2023-09-14", "close": 20.83, "volume": 7372990.0}, {"date": "2023-09-15", "close": 20.7, "volume": 5240498.0}, {"date": "2023-09-18", "close": 20.66, "volume": 4490565.0}, {"date": "2023-09-19", "close": 20.59, "volume": 6909840.0}, {"date": "2023-09-20", "close": 20.15, "volume": 6336250.0}, {"date": "2023-09-21", "close": 19.69, "volume": 10647420.0}, {"date": "2023-09-22", "close": 19.75, "volume": 10827400.0}, {"date": "2023-09-25", "close": 20.2, "volume": 9440145.0}, {"date": "2023-09-26", "close": 20.35, "volume": 8844278.0}, {"date": "2023-09-27", "close": 20.98, "volume": 8883641.0}, {"date": "2023-09-28", "close": 21.11, "volume": 9868469.0}, {"date": "2023-09-29", "close": 20.82, "volume": 12617090.0}, {"date": "2023-10-02", "close": 20.1, "volume": 9629533.0}, {"date": "2023-10-03", "close": 20.02, "volume": 7238281.0}, {"date": "2023-10-04", "close": 19.15, "volume": 11285290.0}, {"date": "2023-10-05", "close": 19.16, "volume": 7095989.0}, {"date": "2023-10-06", "close": 19.4, "volume": 5180328.0}, {"date": "2023-10-09", "close": 20.34, "volume": 7203122.0}, {"date": "2023-10-10", "close": 20.33, "volume": 6979913.0}, {"date": "2023-10-11", "close": 20.49, "volume": 6630604.0}, {"date": "2023-10-12", "close": 20.51, "volume": 6078873.0}, {"date": "2023-10-13", "close": 21.09, "volume": 7681868.0}, {"date": "2023-10-16", "close": 21.01, "volume": 5986460.0}, {"date": "2023-10-17", "close": 21.12, "volume": 5823866.0}, {"date": "2023-10-18", "close": 21.21, "volume": 7534131.0}, {"date": "2023-10-19", "close": 21.18, "volume": 6287298.0}, {"date": "2023-10-20", "close": 20.66, "volume": 5904995.0}, {"date": "2023-10-23", "close": 20.2, "volume": 5776404.0}, {"date": "2023-10-24", "close": 19.67, "volume": 9199044.0}, {"date": "2023-10-25", "close": 19.84, "volume": 8569548.0}, {"date": "2023-10-26", "close": 19.59, "volume": 5440695.0}, {"date": "2023-10-27", "close": 19.35, "volume": 9354749.0}, {"date": "2023-10-30", "close": 19.16, "volume": 7568625.0}, {"date": "2023-10-31", "close": 19.08, "volume": 8544616.0}, {"date": "2023-11-01", "close": 19.03, "volume": 9660076.0}, {"date": "2023-11-02", "close": 19.52, "volume": 16577710.0}, {"date": "2023-11-03", "close": 19.13, "volume": 12715680.0}, {"date": "2023-11-06", "close": 18.81, "volume": 7888602.0}, {"date": "2023-11-07", "close": 17.9, "volume": 10382280.0}, {"date": "2023-11-08", "close": 17.53, "volume": 14870660.0}, {"date": "2023-11-09", "close": 17.52, "volume": 12257080.0}, {"date": "2023-11-10", "close": 18.07, "volume": 8791555.0}, {"date": "2023-11-13", "close": 18.14, "volume": 8288951.0}, {"date": "2023-11-14", "close": 18.21, "volume": 5820904.0}, {"date": "2023-11-15", "close": 17.91, "volume": 7232662.0}, {"date": "2023-11-16", "close": 17.47, "volume": 9512681.0}, {"date": "2023-11-17", "close": 18.07, "volume": 9156912.0}, {"date": "2023-11-20", "close": 18.16, "volume": 6593839.0}, {"date": "2023-11-21", "close": 17.96, "volume": 4923132.0}, {"date": "2023-11-22", "close": 17.52, "volume": 10911420.0}, {"date": "2023-11-24", "close": 17.67, "volume": 3365093.0}, {"date": "2023-11-27", "close": 17.51, "volume": 6539304.0}, {"date": "2023-11-28", "close": 17.66, "volume": 8188460.0}, {"date": "2023-11-29", "close": 17.65, "volume": 6916778.0}, {"date": "2023-11-30", "close": 17.76, "volume": 9997022.0}, {"date": "2023-12-01", "close": 17.71, "volume": 10937980.0}, {"date": "2023-12-04", "close": 17.16, "volume": 7794012.0}, {"date": "2023-12-05", "close": 16.7, "volume": 8613332.0}, {"date": "2023-12-06", "close": 16.21, "volume": 9043827.0}, {"date": "2023-12-07", "close": 16.06, "volume": 13238400.0}, {"date": "2023-12-08", "close": 16.29, "volume": 12489560.0}, {"date": "2023-12-11", "close": 16.17, "volume": 11594870.0}, {"date": "2023-12-12", "close": 15.75, "volume": 14845090.0}, {"date": "2023-12-13", "close": 16.21, "volume": 17905570.0}, {"date": "2023-12-14", "close": 16.72, "volume": 20556030.0}, {"date": "2023-12-15", "close": 16.25, "volume": 12783620.0}, {"date": "2023-12-18", "close": 16.38, "volume": 12779660.0}, {"date": "2023-12-19", "close": 16.84, "volume": 13683470.0}, {"date": "2023-12-20", "close": 16.52, "volume": 10396000.0}, {"date": "2023-12-21", "close": 16.67, "volume": 16124750.0}, {"date": "2023-12-22", "close": 16.73, "volume": 11089650.0}, {"date": "2023-12-26", "close": 17.15, "volume": 4879509.0}, {"date": "2023-12-27", "close": 16.92, "volume": 6233376.0}, {"date": "2023-12-28", "close": 16.67, "volume": 7040256.0}, {"date": "2023-12-29", "close": 16.65, "volume": 8044554.0}, {"date": "2024-01-02", "close": 16.58, "volume": 7731671.0}, {"date": "2024-01-03", "close": 17.01, "volume": 8540800.0}, {"date": "2024-01-04", "close": 16.4, "volume": 9646541.0}, {"date": "2024-01-05", "close": 16.5, "volume": 9199218.0}, {"date": "2024-01-08", "close": 16.31, "volume": 11462240.0}, {"date": "2024-01-09", "close": 16.17, "volume": 7903850.0}, {"date": "2024-01-10", "close": 16.16, "volume": 9882531.0}, {"date": "2024-01-11", "close": 15.89, "volume": 11372600.0}, {"date": "2024-01-12", "close": 15.61, "volume": 12644040.0}, {"date": "2024-01-16", "close": 15.3, "volume": 11891100.0}, {"date": "2024-01-17", "close": 14.9, "volume": 15735850.0}, {"date": "2024-01-18", "close": 14.9, "volume": 19147160.0}, {"date": "2024-01-19", "close": 14.92, "volume": 8614061.0}, {"date": "2024-01-22", "close": 15.01, "volume": 11307690.0}, {"date": "2024-01-23", "close": 15.15, "volume": 9827099.0}, {"date": "2024-01-24", "close": 15.44, "volume": 14308930.0}, {"date": "2024-01-25", "close": 15.85, "volume": 14447130.0}, {"date": "2024-01-26", "close": 16.2, "volume": 14049120.0}, {"date": "2024-01-29", "close": 16.11, "volume": 11481190.0}, {"date": "2024-01-30", "close": 16.44, "volume": 12659190.0}, {"date": "2024-01-31", "close": 16.18, "volume": 10845720.0}, {"date": "2024-02-01", "close": 16.13, "volume": 11046680.0}, {"date": "2024-02-02", "close": 15.83, "volume": 10938520.0}, {"date": "2024-02-05", "close": 15.74, "volume": 10751120.0}, {"date": "2024-02-06", "close": 15.84, "volume": 8425053.0}, {"date": "2024-02-07", "close": 15.9, "volume": 12572550.0}, {"date": "2024-02-08", "close": 16.3, "volume": 11521920.0}, {"date": "2024-02-09", "close": 16.23, "volume": 10188220.0}, {"date": "2024-02-12", "close": 16.56, "volume": 12102550.0}, {"date": "2024-02-13", "close": 16.22, "volume": 17035170.0}, {"date": "2024-02-14", "close": 16.25, "volume": 13562010.0}, {"date": "2024-02-15", "close": 17.46, "volume": 21124970.0}, {"date": "2024-02-16", "close": 17.41, "volume": 11246210.0}, {"date": "2024-02-20", "close": 17.18, "volume": 12274830.0}, {"date": "2024-02-21", "close": 17.5, "volume": 8612769.0}, {"date": "2024-02-22", "close": 17.6, "volume": 8519764.0}, {"date": "2024-02-23", "close": 17.62, "volume": 8089251.0}, {"date": "2024-02-26", "close": 17.72, "volume": 9263649.0}, {"date": "2024-02-27", "close": 17.53, "volume": 9475521.0}, {"date": "2024-02-28", "close": 17.26, "volume": 11147080.0}, {"date": "2024-02-29", "close": 17.43, "volume": 13674170.0}, {"date": "2024-03-01", "close": 17.7, "volume": 23147240.0}, {"date": "2024-03-04", "close": 17.44, "volume": 16035860.0}, {"date": "2024-03-05", "close": 17.54, "volume": 15738420.0}, {"date": "2024-03-06", "close": 17.86, "volume": 15798720.0}, {"date": "2024-03-07", "close": 17.92, "volume": 23248650.0}, {"date": "2024-03-08", "close": 17.66, "volume": 12247310.0}, {"date": "2024-03-11", "close": 17.81, "volume": 9854777.0}, {"date": "2024-03-12", "close": 17.93, "volume": 9050660.0}, {"date": "2024-03-13", "close": 18.42, "volume": 12721270.0}, {"date": "2024-03-14", "close": 18.65, "volume": 10777900.0}, {"date": "2024-03-15", "close": 18.58, "volume": 11553080.0}, {"date": "2024-03-18", "close": 18.96, "volume": 9782034.0}, {"date": "2024-03-19", "close": 19.07, "volume": 7634751.0}, {"date": "2024-03-20", "close": 19.23, "volume": 8399148.0}, {"date": "2024-03-21", "close": 19.32, "volume": 9768152.0}, {"date": "2024-03-22", "close": 19.36, "volume": 8108162.0}, {"date": "2024-03-25", "close": 19.82, "volume": 12680420.0}, {"date": "2024-03-26", "close": 19.88, "volume": 16101110.0}, {"date": "2024-03-27", "close": 19.84, "volume": 7394422.0}, {"date": "2024-03-28", "close": 19.99, "volume": 5328693.0}, {"date": "2024-04-01", "close": 20.11, "volume": 7374230.0}, {"date": "2024-04-02", "close": 20.43, "volume": 7404850.0}, {"date": "2024-04-03", "close": 20.99, "volume": 7915811.0}, {"date": "2024-04-04", "close": 21.11, "volume": 8713382.0}, {"date": "2024-04-05", "close": 21.38, "volume": 6822151.0}, {"date": "2024-04-08", "close": 21.45, "volume": 8179977.0}, {"date": "2024-04-09", "close": 21.57, "volume": 8500682.0}, {"date": "2024-04-10", "close": 21.8, "volume": 8382935.0}, {"date": "2024-04-11", "close": 21.09, "volume": 18856810.0}, {"date": "2024-04-12", "close": 20.95, "volume": 13584990.0}, {"date": "2024-04-15", "close": 20.55, "volume": 13205960.0}, {"date": "2024-04-16", "close": 20.63, "volume": 12801920.0}, {"date": "2024-04-17", "close": 20.7, "volume": 16289900.0}, {"date": "2024-04-18", "close": 20.66, "volume": 9361291.0}, {"date": "2024-04-19", "close": 20.85, "volume": 6443358.0}, {"date": "2024-04-22", "close": 21.1, "volume": 6505111.0}, {"date": "2024-04-23", "close": 21.27, "volume": 6515845.0}, {"date": "2024-04-24", "close": 21.23, "volume": 5903778.0}, {"date": "2024-04-25", "close": 21.28, "volume": 9020354.0}, {"date": "2024-04-26", "close": 21.46, "volume": 7791147.0}, {"date": "2024-04-29", "close": 21.54, "volume": 7068279.0}, {"date": "2024-04-30", "close": 20.56, "volume": 15751430.0}, {"date": "2024-05-01", "close": 20.34, "volume": 16961840.0}, {"date": "2024-05-02", "close": 20.57, "volume": 8332704.0}, {"date": "2024-05-03", "close": 20.49, "volume": 8227200.0}, {"date": "2024-05-06", "close": 20.68, "volume": 6533560.0}, {"date": "2024-05-07", "close": 20.61, "volume": 6122226.0}, {"date": "2024-05-08", "close": 20.75, "volume": 5286194.0}, {"date": "2024-05-09", "close": 20.77, "volume": 5706072.0}, {"date": "2024-05-10", "close": 20.53, "volume": 3930727.0}, {"date": "2024-05-13", "close": 20.42, "volume": 4345535.0}, {"date": "2024-05-14", "close": 20.19, "volume": 6265198.0}, {"date": "2024-05-15", "close": 20.17, "volume": 6825196.0}, {"date": "2024-05-16", "close": 19.97, "volume": 6134261.0}, {"date": "2024-05-17", "close": 20.16, "volume": 6071425.0}, {"date": "2024-05-20", "close": 20.16, "volume": 3334744.0}, {"date": "2024-05-21", "close": 20.27, "volume": 5081481.0}, {"date": "2024-05-22", "close": 19.97, "volume": 5463994.0}, {"date": "2024-05-23", "close": 19.94, "volume": 4351488.0}, {"date": "2024-05-24", "close": 20.31, "volume": 5562478.0}, {"date": "2024-05-28", "close": 20.96, "volume": 6879909.0}, {"date": "2024-05-29", "close": 20.64, "volume": 6774132.0}, {"date": "2024-05-30", "close": 20.59, "volume": 6838732.0}, {"date": "2024-05-31", "close": 20.82, "volume": 6966870.0}, {"date": "2024-06-03", "close": 19.56, "volume": 9327349.0}, {"date": "2024-06-04", "close": 19.19, "volume": 6488507.0}, {"date": "2024-06-05", "close": 19.12, "volume": 4704056.0}, {"date": "2024-06-06", "close": 19.06, "volume": 9677735.0}, {"date": "2024-06-07", "close": 18.91, "volume": 8072412.0}, {"date": "2024-06-10", "close": 19.36, "volume": 5465604.0}, {"date": "2024-06-11", "close": 19.28, "volume": 3808999.0}, {"date": "2024-06-12", "close": 19.17, "volume": 4544667.0}, {"date": "2024-06-13", "close": 18.43, "volume": 21248950.0}, {"date": "2024-06-14", "close": 18.24, "volume": 6686578.0}, {"date": "2024-06-17", "close": 18.25, "volume": 6758579.0}, {"date": "2024-06-18", "close": 18.66, "volume": 6219009.0}, {"date": "2024-06-20", "close": 18.79, "volume": 5511608.0}, {"date": "2024-06-21", "close": 18.65, "volume": 6218154.0}, {"date": "2024-06-24", "close": 19.25, "volume": 7044502.0}, {"date": "2024-06-25", "close": 19.33, "volume": 7953221.0}, {"date": "2024-06-26", "close": 19.35, "volume": 9102167.0}, {"date": "2024-06-27", "close": 19.67, "volume": 5968128.0}, {"date": "2024-06-28", "close": 19.66, "volume": 5372914.0}, {"date": "2024-07-01", "close": 19.79, "volume": 4814285.0}, {"date": "2024-07-02", "close": 20.2, "volume": 7142066.0}, {"date": "2024-07-03", "close": 20.12, "volume": 4670216.0}, {"date": "2024-07-05", "close": 19.65, "volume": 5795064.0}, {"date": "2024-07-08", "close": 19.58, "volume": 4669818.0}, {"date": "2024-07-09", "close": 19.26, "volume": 5004338.0}, {"date": "2024-07-10", "close": 19.66, "volume": 5717685.0}, {"date": "2024-07-11", "close": 19.88, "volume": 4861470.0}, {"date": "2024-07-12", "close": 19.9, "volume": 3953598.0}, {"date": "2024-07-15", "close": 20.65, "volume": 12197040.0}, {"date": "2024-07-16", "close": 20.43, "volume": 8970658.0}, {"date": "2024-07-17", "close": 20.51, "volume": 7456591.0}, {"date": "2024-07-18", "close": 20.2, "volume": 7830701.0}, {"date": "2024-07-19", "close": 19.92, "volume": 5654704.0}, {"date": "2024-07-22", "close": 19.99, "volume": 5056324.0}, {"date": "2024-07-23", "close": 19.47, "volume": 5248570.0}, {"date": "2024-07-24", "close": 19.42, "volume": 7084177.0}, {"date": "2024-07-25", "close": 19.76, "volume": 6037419.0}, {"date": "2024-07-26", "close": 19.76, "volume": 4817105.0}, {"date": "2024-07-29", "close": 19.54, "volume": 6142477.0}, {"date": "2024-07-30", "close": 19.56, "volume": 5344257.0}, {"date": "2024-07-31", "close": 20.13, "volume": 7983925.0}, {"date": "2024-08-01", "close": 18.85, "volume": 14939470.0}, {"date": "2024-08-02", "close": 17.88, "volume": 9074774.0}, {"date": "2024-08-05", "close": 17.79, "volume": 11151870.0}, {"date": "2024-08-06", "close": 18.01, "volume": 7784879.0}, {"date": "2024-08-07", "close": 17.92, "volume": 6923590.0}, {"date": "2024-08-08", "close": 18.23, "volume": 10867520.0}, {"date": "2024-08-09", "close": 18.41, "volume": 6824242.0}, {"date": "2024-08-12", "close": 19.01, "volume": 7248408.0}, {"date": "2024-08-13", "close": 19.15, "volume": 6103435.0}, {"date": "2024-08-14", "close": 19.27, "volume": 9226547.0}, {"date": "2024-08-15", "close": 19.87, "volume": 7499534.0}, {"date": "2024-08-16", "close": 19.61, "volume": 5152955.0}, {"date": "2024-08-19", "close": 19.5, "volume": 5281510.0}, {"date": "2024-08-20", "close": 18.82, "volume": 8778084.0}, {"date": "2024-08-21", "close": 18.84, "volume": 5721881.0}, {"date": "2024-08-22", "close": 18.73, "volume": 6964616.0}, {"date": "2024-08-23", "close": 19.05, "volume": 4056792.0}, {"date": "2024-08-26", "close": 19.28, "volume": 7779759.0}, {"date": "2024-08-27", "close": 18.77, "volume": 6695525.0}, {"date": "2024-08-28", "close": 18.71, "volume": 5725718.0}, {"date": "2024-08-29", "close": 18.95, "volume": 4467671.0}, {"date": "2024-08-30", "close": 18.54, "volume": 7113318.0}, {"date": "2024-09-03", "close": 17.97, "volume": 6144268.0}, {"date": "2024-09-04", "close": 17.63, "volume": 5602410.0}, {"date": "2024-09-05", "close": 17.17, "volume": 9591080.0}, {"date": "2024-09-06", "close": 16.85, "volume": 10373860.0}, {"date": "2024-09-09", "close": 16.64, "volume": 6440978.0}, {"date": "2024-09-10", "close": 16.24, "volume": 9593018.0}, {"date": "2024-09-11", "close": 16.17, "volume": 8471645.0}, {"date": "2024-09-12", "close": 16.24, "volume": 8794081.0}, {"date": "2024-09-13", "close": 16.2, "volume": 16062650.0}, {"date": "2024-09-16", "close": 16.43, "volume": 13254880.0}, {"date": "2024-09-17", "close": 16.71, "volume": 10786160.0}, {"date": "2024-09-18", "close": 16.62, "volume": 8617324.0}, {"date": "2024-09-19", "close": 17.22, "volume": 6684930.0}, {"date": "2024-09-20", "close": 17.11, "volume": 8981074.0}, {"date": "2024-09-23", "close": 17.19, "volume": 6607565.0}, {"date": "2024-09-24", "close": 17.36, "volume": 6598674.0}, {"date": "2024-09-25", "close": 17.0, "volume": 9141412.0}, {"date": "2024-09-26", "close": 16.29, "volume": 14255090.0}, {"date": "2024-09-27", "close": 16.64, "volume": 7975695.0}, {"date": "2024-09-30", "close": 16.73, "volume": 7020049.0}, {"date": "2024-10-01", "close": 17.16, "volume": 9659530.0}, {"date": "2024-10-02", "close": 17.22, "volume": 6901280.0}, {"date": "2024-10-03", "close": 17.84, "volume": 9145622.0}, {"date": "2024-10-04", "close": 18.27, "volume": 12080870.0}, {"date": "2024-10-07", "close": 18.36, "volume": 10625460.0}, {"date": "2024-10-08", "close": 17.68, "volume": 14958580.0}, {"date": "2024-10-09", "close": 17.59, "volume": 6177825.0}, {"date": "2024-10-10", "close": 17.86, "volume": 8114413.0}, {"date": "2024-10-11", "close": 17.85, "volume": 5353292.0}, {"date": "2024-10-14", "close": 17.6, "volume": 4823545.0}, {"date": "2024-10-15", "close": 16.83, "volume": 7487976.0}, {"date": "2024-10-16", "close": 16.86, "volume": 4906505.0}, {"date": "2024-10-17", "close": 16.98, "volume": 4938888.0}, {"date": "2024-10-18", "close": 16.93, "volume": 5236596.0}, {"date": "2024-10-21", "close": 16.91, "volume": 4666237.0}, {"date": "2024-10-22", "close": 16.96, "volume": 7103179.0}, {"date": "2024-10-23", "close": 16.7, "volume": 5437422.0}, {"date": "2024-10-24", "close": 16.74, "volume": 7068352.0}, {"date": "2024-10-25", "close": 16.9, "volume": 4461980.0}, {"date": "2024-10-28", "close": 16.67, "volume": 6184553.0}, {"date": "2024-10-29", "close": 16.48, "volume": 6119986.0}, {"date": "2024-10-30", "close": 16.67, "volume": 10022020.0}, {"date": "2024-10-31", "close": 16.07, "volume": 19199700.0}, {"date": "2024-11-01", "close": 15.67, "volume": 8905917.0}, {"date": "2024-11-04", "close": 16.21, "volume": 9120097.0}, {"date": "2024-11-05", "close": 16.13, "volume": 6035146.0}, {"date": "2024-11-06", "close": 16.18, "volume": 9662472.0}, {"date": "2024-11-07", "close": 16.34, "volume": 5040161.0}, {"date": "2024-11-08", "close": 16.11, "volume": 5628514.0}, {"date": "2024-11-11", "close": 16.03, "volume": 7723488.0}, {"date": "2024-11-12", "close": 15.74, "volume": 9200859.0}, {"date": "2024-11-13", "close": 15.59, "volume": 11158300.0}, {"date": "2024-11-14", "close": 15.84, "volume": 13902860.0}, {"date": "2024-11-15", "close": 15.62, "volume": 6658869.0}, {"date": "2024-11-18", "close": 15.98, "volume": 7143724.0}, {"date": "2024-11-19", "close": 16.05, "volume": 6517634.0}, {"date": "2024-11-20", "close": 16.16, "volume": 10817950.0}, {"date": "2024-11-21", "close": 16.2, "volume": 9882644.0}, {"date": "2024-11-22", "close": 16.19, "volume": 10133580.0}, {"date": "2024-11-25", "close": 15.84, "volume": 9654648.0}, {"date": "2024-11-26", "close": 15.48, "volume": 13823450.0}, {"date": "2024-11-27", "close": 15.71, "volume": 7370294.0}, {"date": "2024-11-29", "close": 15.77, "volume": 3989268.0}, {"date": "2024-12-02", "close": 15.74, "volume": 6991169.0}, {"date": "2024-12-03", "close": 15.9, "volume": 6827917.0}, {"date": "2024-12-04", "close": 15.5, "volume": 6311466.0}, {"date": "2024-12-05", "close": 15.64, "volume": 3799260.0}, {"date": "2024-12-06", "close": 15.02, "volume": 6832867.0}, {"date": "2024-12-09", "close": 15.19, "volume": 6191991.0}, {"date": "2024-12-10", "close": 15.12, "volume": 6652401.0}, {"date": "2024-12-11", "close": 15.32, "volume": 5369033.0}, {"date": "2024-12-12", "close": 15.11, "volume": 7319443.0}, {"date": "2024-12-13", "close": 15.25, "volume": 10866330.0}, {"date": "2024-12-16", "close": 14.86, "volume": 13396050.0}, {"date": "2024-12-17", "close": 14.77, "volume": 8352291.0}, {"date": "2024-12-18", "close": 14.48, "volume": 8411083.0}, {"date": "2024-12-19", "close": 14.35, "volume": 7858743.0}, {"date": "2024-12-20", "close": 14.42, "volume": 7110949.0}, {"date": "2024-12-23", "close": 14.66, "volume": 6820127.0}, {"date": "2024-12-24", "close": 14.71, "volume": 2546941.0}, {"date": "2024-12-26", "close": 14.69, "volume": 2590703.0}, {"date": "2024-12-27", "close": 14.64, "volume": 6645248.0}, {"date": "2024-12-30", "close": 14.83, "volume": 6000981.0}, {"date": "2024-12-31", "close": 15.15, "volume": 6803210.0}, {"date": "2025-01-02", "close": 15.31, "volume": 5732934.0}, {"date": "2025-01-03", "close": 15.34, "volume": 7891601.0}, {"date": "2025-01-06", "close": 15.45, "volume": 8514839.0}, {"date": "2025-01-07", "close": 15.59, "volume": 8365736.0}, {"date": "2025-01-08", "close": 15.34, "volume": 10189890.0}, {"date": "2025-01-10", "close": 15.4, "volume": 11760980.0}, {"date": "2025-01-13", "close": 15.28, "volume": 12555700.0}, {"date": "2025-01-14", "close": 14.91, "volume": 13480740.0}, {"date": "2025-01-15", "close": 15.12, "volume": 11096970.0}, {"date": "2025-01-16", "close": 14.84, "volume": 10784720.0}, {"date": "2025-01-17", "close": 15.06, "volume": 8959790.0}, {"date": "2025-01-21", "close": 14.99, "volume": 11213120.0}, {"date": "2025-01-22", "close": 14.97, "volume": 7829905.0}, {"date": "2025-01-23", "close": 15.01, "volume": 10654990.0}, {"date": "2025-01-24", "close": 14.81, "volume": 11033040.0}, {"date": "2025-01-27", "close": 14.75, "volume": 9665112.0}, {"date": "2025-01-28", "close": 14.59, "volume": 14195230.0}, {"date": "2025-01-29", "close": 14.97, "volume": 14405550.0}, {"date": "2025-01-30", "close": 14.9, "volume": 14599670.0}, {"date": "2025-01-31", "close": 14.47, "volume": 16463320.0}, {"date": "2025-02-03", "close": 14.11, "volume": 14571590.0}, {"date": "2025-02-04", "close": 14.98, "volume": 12843590.0}, {"date": "2025-02-05", "close": 15.06, "volume": 11124800.0}, {"date": "2025-02-06", "close": 14.73, "volume": 11249600.0}, {"date": "2025-02-07", "close": 14.8, "volume": 7517659.0}, {"date": "2025-02-10", "close": 15.2, "volume": 12015220.0}, {"date": "2025-02-11", "close": 15.5, "volume": 7638052.0}, {"date": "2025-02-12", "close": 15.2, "volume": 9015022.0}, {"date": "2025-02-13", "close": 15.37, "volume": 5598340.0}, {"date": "2025-02-14", "close": 15.31, "volume": 7263738.0}, {"date": "2025-02-18", "close": 15.46, "volume": 10982350.0}, {"date": "2025-02-19", "close": 15.63, "volume": 11473360.0}, {"date": "2025-02-20", "close": 15.29, "volume": 12463950.0}, {"date": "2025-02-21", "close": 14.59, "volume": 13405280.0}, {"date": "2025-02-24", "close": 14.4, "volume": 12858840.0}, {"date": "2025-02-25", "close": 14.06, "volume": 10151400.0}, {"date": "2025-02-26", "close": 13.92, "volume": 12050770.0}, {"date": "2025-02-27", "close": 13.75, "volume": 13838650.0}, {"date": "2025-02-28", "close": 13.84, "volume": 11945910.0}, {"date": "2025-03-03", "close": 12.71, "volume": 16179030.0}, {"date": "2025-03-04", "close": 12.24, "volume": 19559470.0}, {"date": "2025-03-05", "close": 12.36, "volume": 18163980.0}, {"date": "2025-03-06", "close": 12.68, "volume": 14195630.0}, {"date": "2025-03-07", "close": 12.74, "volume": 14820360.0}, {"date": "2025-03-10", "close": 12.48, "volume": 14711170.0}, {"date": "2025-03-11", "close": 12.95, "volume": 15564690.0}, {"date": "2025-03-12", "close": 13.22, "volume": 9277889.0}, {"date": "2025-03-13", "close": 13.07, "volume": 19106230.0}, {"date": "2025-03-14", "close": 13.49, "volume": 9140020.0}, {"date": "2025-03-17", "close": 13.61, "volume": 8838004.0}, {"date": "2025-03-18", "close": 13.61, "volume": 5070892.0}, {"date": "2025-03-19", "close": 13.89, "volume": 8217664.0}, {"date": "2025-03-20", "close": 14.03, "volume": 10225810.0}, {"date": "2025-03-21", "close": 14.13, "volume": 11163650.0}, {"date": "2025-03-24", "close": 14.3, "volume": 8902461.0}, {"date": "2025-03-25", "close": 14.36, "volume": 7197152.0}, {"date": "2025-03-26", "close": 14.24, "volume": 7799314.0}, {"date": "2025-03-27", "close": 14.09, "volume": 7521458.0}, {"date": "2025-03-28", "close": 13.78, "volume": 7950081.0}, {"date": "2025-03-31", "close": 13.91, "volume": 7430067.0}, {"date": "2025-04-01", "close": 14.0, "volume": 5812192.0}, {"date": "2025-04-02", "close": 14.04, "volume": 7962717.0}, {"date": "2025-04-03", "close": 12.89, "volume": 14235890.0}, {"date": "2025-04-04", "close": 11.25, "volume": 16769950.0}, {"date": "2025-04-07", "close": 11.19, "volume": 14645950.0}, {"date": "2025-04-08", "close": 10.58, "volume": 17356970.0}, {"date": "2025-04-09", "close": 12.01, "volume": 22924590.0}, {"date": "2025-04-10", "close": 11.1, "volume": 10188330.0}, {"date": "2025-04-11", "close": 11.4, "volume": 7935173.0}, {"date": "2025-04-14", "close": 11.56, "volume": 10657260.0}, {"date": "2025-04-15", "close": 11.33, "volume": 8644774.0}, {"date": "2025-04-16", "close": 11.66, "volume": 10723290.0}, {"date": "2025-04-17", "close": 12.1, "volume": 9641966.0}, {"date": "2025-04-21", "close": 11.89, "volume": 6802839.0}, {"date": "2025-04-22", "close": 12.16, "volume": 7427856.0}, {"date": "2025-04-23", "close": 11.97, "volume": 9895349.0}, {"date": "2025-04-24", "close": 12.11, "volume": 6721420.0}, {"date": "2025-04-25", "close": 12.08, "volume": 7270719.0}, {"date": "2025-04-28", "close": 12.17, "volume": 7640742.0}, {"date": "2025-04-29", "close": 12.12, "volume": 12562990.0}, {"date": "2025-04-30", "close": 11.77, "volume": 12562920.0}, {"date": "2025-05-01", "close": 11.97, "volume": 14361820.0}, {"date": "2025-05-02", "close": 12.04, "volume": 14618650.0}, {"date": "2025-05-05", "close": 11.66, "volume": 10136780.0}, {"date": "2025-05-06", "close": 11.84, "volume": 14871910.0}, {"date": "2025-05-07", "close": 11.76, "volume": 16964000.0}, {"date": "2025-05-08", "close": 12.76, "volume": 17885820.0}, {"date": "2025-05-09", "close": 13.24, "volume": 15522980.0}, {"date": "2025-05-12", "close": 13.71, "volume": 18456120.0}, {"date": "2025-05-13", "close": 13.93, "volume": 11249100.0}, {"date": "2025-05-14", "close": 13.81, "volume": 10375440.0}, {"date": "2025-05-15", "close": 13.64, "volume": 10834000.0}, {"date": "2025-05-16", "close": 13.71, "volume": 12829790.0}, {"date": "2025-05-19", "close": 13.54, "volume": 5359848.0}, {"date": "2025-05-20", "close": 13.28, "volume": 10467130.0}, {"date": "2025-05-21", "close": 13.26, "volume": 19359710.0}, {"date": "2025-05-22", "close": 13.32, "volume": 19698300.0}, {"date": "2025-05-23", "close": 13.63, "volume": 12808290.0}, {"date": "2025-05-27", "close": 13.58, "volume": 11238650.0}, {"date": "2025-05-28", "close": 13.41, "volume": 11737280.0}, {"date": "2025-05-29", "close": 13.55, "volume": 9169441.0}, {"date": "2025-05-30", "close": 13.18, "volume": 10733790.0}, {"date": "2025-06-02", "close": 13.38, "volume": 10892330.0}, {"date": "2025-06-03", "close": 13.57, "volume": 14261900.0}, {"date": "2025-06-04", "close": 12.98, "volume": 17517060.0}, {"date": "2025-06-05", "close": 13.21, "volume": 12123010.0}, {"date": "2025-06-06", "close": 13.53, "volume": 8456752.0}, {"date": "2025-06-09", "close": 13.73, "volume": 10632900.0}, {"date": "2025-06-10", "close": 14.04, "volume": 13965540.0}, {"date": "2025-06-11", "close": 14.32, "volume": 17893890.0}, {"date": "2025-06-12", "close": 14.42, "volume": 15629780.0}, {"date": "2025-06-13", "close": 14.83, "volume": 25038940.0}, {"date": "2025-06-16", "close": 14.65, "volume": 14381570.0}, {"date": "2025-06-17", "close": 14.78, "volume": 17696920.0}, {"date": "2025-06-18", "close": 14.64, "volume": 13123770.0}, {"date": "2025-06-20", "close": 14.63, "volume": 11187010.0}, {"date": "2025-06-23", "close": 13.92, "volume": 19663530.0}, {"date": "2025-06-24", "close": 13.71, "volume": 13820980.0}, {"date": "2025-06-25", "close": 13.64, "volume": 16098820.0}, {"date": "2025-06-26", "close": 13.81, "volume": 12894280.0}, {"date": "2025-06-27", "close": 13.65, "volume": 12666970.0}, {"date": "2025-06-30", "close": 13.6, "volume": 10714340.0}, {"date": "2025-07-01", "close": 13.87, "volume": 6507854.0}, {"date": "2025-07-02", "close": 14.25, "volume": 11781580.0}, {"date": "2025-07-03", "close": 14.16, "volume": 6288830.0}, {"date": "2025-07-07", "close": 14.04, "volume": 10738780.0}, {"date": "2025-07-08", "close": 14.61, "volume": 15666980.0}, {"date": "2025-07-09", "close": 14.48, "volume": 9366135.0}, {"date": "2025-07-10", "close": 14.37, "volume": 9558062.0}, {"date": "2025-07-11", "close": 14.66, "volume": 8386955.0}, {"date": "2025-07-14", "close": 14.41, "volume": 9542947.0}, {"date": "2025-07-15", "close": 14.22, "volume": 9904436.0}, {"date": "2025-07-16", "close": 13.96, "volume": 9163630.0}, {"date": "2025-07-17", "close": 14.04, "volume": 11086270.0}, {"date": "2025-07-18", "close": 14.07, "volume": 10698070.0}, {"date": "2025-07-21", "close": 14.05, "volume": 9339652.0}, {"date": "2025-07-22", "close": 14.31, "volume": 10040270.0}, {"date": "2025-07-23", "close": 14.63, "volume": 11802030.0}, {"date": "2025-07-24", "close": 14.38, "volume": 18525270.0}, {"date": "2025-07-25", "close": 14.46, "volume": 10197930.0}, {"date": "2025-07-28", "close": 15.02, "volume": 12816030.0}, {"date": "2025-07-29", "close": 15.17, "volume": 15638880.0}, {"date": "2025-07-30", "close": 15.07, "volume": 20868960.0}, {"date": "2025-07-31", "close": 15.23, "volume": 20902340.0}, {"date": "2025-08-01", "close": 14.83, "volume": 15905550.0}, {"date": "2025-08-04", "close": 14.91, "volume": 10768720.0}, {"date": "2025-08-05", "close": 15.12, "volume": 11631550.0}, {"date": "2025-08-06", "close": 14.85, "volume": 15751840.0}, {"date": "2025-08-07", "close": 14.71, "volume": 10348040.0}, {"date": "2025-08-08", "close": 14.87, "volume": 10159130.0}, {"date": "2025-08-11", "close": 14.5, "volume": 8704788.0}, {"date": "2025-08-12", "close": 14.83, "volume": 18317400.0}, {"date": "2025-08-13", "close": 15.05, "volume": 13189140.0}, {"date": "2025-08-14", "close": 15.13, "volume": 10399890.0}, {"date": "2025-08-15", "close": 15.04, "volume": 7429941.0}, {"date": "2025-08-18", "close": 14.95, "volume": 8094040.0}, {"date": "2025-08-19", "close": 14.86, "volume": 9571602.0}, {"date": "2025-08-20", "close": 14.98, "volume": 10006930.0}, {"date": "2025-08-21", "close": 15.21, "volume": 10083800.0}, {"date": "2025-08-22", "close": 16.39, "volume": 24879590.0}, {"date": "2025-08-25", "close": 16.7, "volume": 23189640.0}, {"date": "2025-08-26", "close": 16.72, "volume": 28106430.0}, {"date": "2025-08-27", "close": 16.93, "volume": 17048210.0}, {"date": "2025-08-28", "close": 16.95, "volume": 13242500.0}, {"date": "2025-08-29", "close": 16.61, "volume": 13378240.0}, {"date": "2025-09-02", "close": 16.97, "volume": 12960780.0}, {"date": "2025-09-03", "close": 16.49, "volume": 10113140.0}, {"date": "2025-09-04", "close": 16.48, "volume": 15864000.0}, {"date": "2025-09-05", "close": 15.95, "volume": 13091470.0}, {"date": "2025-09-08", "close": 16.01, "volume": 9542526.0}, {"date": "2025-09-09", "close": 16.29, "volume": 14727290.0}, {"date": "2025-09-10", "close": 17.05, "volume": 28230550.0}, {"date": "2025-09-11", "close": 16.9, "volume": 11153710.0}, {"date": "2025-09-12", "close": 16.87, "volume": 28727320.0}, {"date": "2025-09-15", "close": 17.16, "volume": 15943040.0}, {"date": "2025-09-16", "close": 17.57, "volume": 30062980.0}, {"date": "2025-09-17", "close": 17.44, "volume": 15453070.0}, {"date": "2025-09-18", "close": 17.47, "volume": 11638350.0}, {"date": "2025-09-19", "close": 16.99, "volume": 25141900.0}, {"date": "2025-09-22", "close": 17.09, "volume": 23616410.0}, {"date": "2025-09-23", "close": 17.35, "volume": 20303760.0}, {"date": "2025-09-24", "close": 17.81, "volume": 36816500.0}, {"date": "2025-09-25", "close": 17.7, "volume": 44851530.0}, {"date": "2025-09-26", "close": 17.77, "volume": 35372930.0}, {"date": "2025-09-29", "close": 17.27, "volume": 33891000.0}, {"date": "2025-09-30", "close": 16.99, "volume": 39227550.0}, {"date": "2025-10-01", "close": 16.75, "volume": 27626440.0}, {"date": "2025-10-02", "close": 16.75, "volume": 26115990.0}, {"date": "2025-10-03", "close": 16.98, "volume": 29944150.0}, {"date": "2025-10-06", "close": 17.47, "volume": 34564720.0}, {"date": "2025-10-07", "close": 17.41, "volume": 19905060.0}, {"date": "2025-10-08", "close": 17.69, "volume": 23248110.0}, {"date": "2025-10-09", "close": 18.08, "volume": 18675540.0}, {"date": "2025-10-10", "close": 17.3, "volume": 21507390.0}, {"date": "2025-10-13", "close": 17.41, "volume": 10181660.0}, {"date": "2025-10-14", "close": 17.24, "volume": 16532940.0}, {"date": "2025-10-15", "close": 17.29, "volume": 7290093.0}, {"date": "2025-10-16", "close": 16.74, "volume": 13467970.0}, {"date": "2025-10-17", "close": 16.8, "volume": 10590280.0}, {"date": "2025-10-20", "close": 16.95, "volume": 9974371.0}, {"date": "2025-10-21", "close": 16.64, "volume": 10027030.0}, {"date": "2025-10-22", "close": 16.78, "volume": 11425710.0}, {"date": "2025-10-23", "close": 17.31, "volume": 17105440.0}, {"date": "2025-10-24", "close": 17.08, "volume": 8610138.0}, {"date": "2025-10-27", "close": 17.12, "volume": 12142980.0}, {"date": "2025-10-28", "close": 16.86, "volume": 8984330.0}, {"date": "2025-10-29", "close": 17.07, "volume": 11054140.0}, {"date": "2025-10-30", "close": 16.75, "volume": 13404990.0}, {"date": "2025-10-31", "close": 16.92, "volume": 15385040.0}, {"date": "2025-11-03", "close": 17.04, "volume": 10090130.0}, {"date": "2025-11-04", "close": 16.67, "volume": 10733620.0}, {"date": "2025-11-05", "close": 16.57, "volume": 8643973.0}, {"date": "2025-11-06", "close": 16.81, "volume": 7379152.0}, {"date": "2025-11-07", "close": 17.44, "volume": 11463710.0}, {"date": "2025-11-10", "close": 17.86, "volume": 11820850.0}, {"date": "2025-11-11", "close": 18.27, "volume": 12391900.0}, {"date": "2025-11-12", "close": 18.13, "volume": 10801400.0}, {"date": "2025-11-13", "close": 17.83, "volume": 6752477.0}, {"date": "2025-11-14", "close": 18.13, "volume": 10435930.0}, {"date": "2025-11-17", "close": 17.97, "volume": 12247430.0}, {"date": "2025-11-18", "close": 18.52, "volume": 12477450.0}, {"date": "2025-11-19", "close": 18.25, "volume": 10522060.0}, {"date": "2025-11-20", "close": 18.06, "volume": 13991320.0}, {"date": "2025-11-21", "close": 17.88, "volume": 15504730.0}, {"date": "2025-11-24", "close": 17.87, "volume": 5729249.0}, {"date": "2025-11-25", "close": 17.44, "volume": 11934630.0}, {"date": "2025-11-26", "close": 17.56, "volume": 8004546.0}, {"date": "2025-11-28", "close": 17.86, "volume": 2087926.0}, {"date": "2025-12-01", "close": 17.88, "volume": 8292232.0}, {"date": "2025-12-02", "close": 17.57, "volume": 8807207.0}, {"date": "2025-12-03", "close": 18.22, "volume": 10323390.0}, {"date": "2025-12-04", "close": 18.33, "volume": 8147377.0}, {"date": "2025-12-05", "close": 18.31, "volume": 7179027.0}, {"date": "2025-12-08", "close": 17.94, "volume": 10972910.0}, {"date": "2025-12-09", "close": 17.75, "volume": 6077244.0}, {"date": "2025-12-10", "close": 17.86, "volume": 6739276.0}, {"date": "2025-12-11", "close": 17.72, "volume": 10675250.0}, {"date": "2025-12-12", "close": 18.03, "volume": 34062730.0}, {"date": "2025-12-15", "close": 17.64, "volume": 10865030.0}, {"date": "2025-12-16", "close": 16.83, "volume": 16557300.0}, {"date": "2025-12-17", "close": 16.99, "volume": 7776976.0}, {"date": "2025-12-18", "close": 16.44, "volume": 12825330.0}, {"date": "2025-12-19", "close": 16.66, "volume": 11788330.0}, {"date": "2025-12-22", "close": 16.72, "volume": 6674047.0}, {"date": "2025-12-23", "close": 16.78, "volume": 7475189.0}, {"date": "2025-12-24", "close": 16.71, "volume": 3391352.0}, {"date": "2025-12-26", "close": 16.71, "volume": 4064273.0}, {"date": "2025-12-29", "close": 16.9, "volume": 7817168.0}, {"date": "2025-12-30", "close": 17.04, "volume": 7831891.0}, {"date": "2025-12-31", "close": 16.92, "volume": 5917108.0}, {"date": "2026-01-02", "close": 17.53, "volume": 12269700.0}, {"date": "2026-01-05", "close": 16.64, "volume": 33430250.0}, {"date": "2026-01-06", "close": 16.24, "volume": 17533330.0}, {"date": "2026-01-07", "close": 15.85, "volume": 18896870.0}, {"date": "2026-01-08", "close": 16.39, "volume": 11833860.0}, {"date": "2026-01-09", "close": 16.41, "volume": 10194060.0}, {"date": "2026-01-12", "close": 16.64, "volume": 10299550.0}, {"date": "2026-01-13", "close": 17.62, "volume": 15055290.0}, {"date": "2026-01-14", "close": 18.41, "volume": 19680640.0}, {"date": "2026-01-15", "close": 18.09, "volume": 11971790.0}, {"date": "2026-01-16", "close": 18.04, "volume": 8671819.0}, {"date": "2026-01-20", "close": 17.68, "volume": 24103770.0}, {"date": "2026-01-21", "close": 18.49, "volume": 14060350.0}, {"date": "2026-01-22", "close": 18.43, "volume": 7045007.0}, {"date": "2026-01-23", "close": 18.77, "volume": 7679376.0}, {"date": "2026-01-26", "close": 18.92, "volume": 8313675.0}, {"date": "2026-01-27", "close": 19.48, "volume": 10323930.0}, {"date": "2026-01-28", "close": 19.81, "volume": 13338300.0}, {"date": "2026-01-29", "close": 20.39, "volume": 16793850.0}, {"date": "2026-01-30", "close": 19.72, "volume": 12934460.0}, {"date": "2026-02-02", "close": 19.46, "volume": 17976370.0}, {"date": "2026-02-03", "close": 19.95, "volume": 13971270.0}, {"date": "2026-02-04", "close": 20.28, "volume": 16798580.0}, {"date": "2026-02-05", "close": 19.72, "volume": 11723740.0}, {"date": "2026-02-06", "close": 20.57, "volume": 8926161.0}, {"date": "2026-02-09", "close": 21.01, "volume": 11831660.0}, {"date": "2026-02-10", "close": 21.22, "volume": 18703860.0}, {"date": "2026-02-11", "close": 22.02, "volume": 15435560.0}, {"date": "2026-02-12", "close": 21.33, "volume": 18445510.0}, {"date": "2026-02-13", "close": 21.96, "volume": 10807170.0}, {"date": "2026-02-17", "close": 21.58, "volume": 16732340.0}, {"date": "2026-02-18", "close": 22.25, "volume": 12808900.0}, {"date": "2026-02-19", "close": 23.13, "volume": 14952080.0}, {"date": "2026-02-20", "close": 22.57, "volume": 11438330.0}, {"date": "2026-02-23", "close": 22.55, "volume": 8270120.0}, {"date": "2026-02-24", "close": 22.37, "volume": 15589220.0}, {"date": "2026-02-25", "close": 21.95, "volume": 16145420.0}, {"date": "2026-02-26", "close": 22.07, "volume": 16156450.0}, {"date": "2026-02-27", "close": 22.31, "volume": 12060020.0}, {"date": "2026-03-02", "close": 22.88, "volume": 30194400.0}, {"date": "2026-03-03", "close": 22.37, "volume": 27330650.0}, {"date": "2026-03-04", "close": 22.81, "volume": 15402540.0}, {"date": "2026-03-05", "close": 23.3, "volume": 12930370.0}, {"date": "2026-03-06", "close": 22.73, "volume": 22290440.0}, {"date": "2026-03-09", "close": 22.82, "volume": 22205790.0}, {"date": "2026-03-10", "close": 22.67, "volume": 24722740.0}, {"date": "2026-03-11", "close": 23.7, "volume": 21231530.0}, {"date": "2026-03-12", "close": 23.6, "volume": 25756580.0}, {"date": "2026-03-13", "close": 23.2, "volume": 11817890.0}, {"date": "2026-03-16", "close": 23.35, "volume": 10566450.0}, {"date": "2026-03-17", "close": 23.55, "volume": 8107763.0}, {"date": "2026-03-18", "close": 23.93, "volume": 10040960.0}, {"date": "2026-03-19", "close": 24.89, "volume": 37071570.0}, {"date": "2026-03-20", "close": 25.06, "volume": 23261170.0}, {"date": "2026-03-23", "close": 24.79, "volume": 15758410.0}, {"date": "2026-03-24", "close": 25.44, "volume": 12976810.0}, {"date": "2026-03-25", "close": 25.93, "volume": 11108840.0}, {"date": "2026-03-26", "close": 25.96, "volume": 14337950.0}, {"date": "2026-03-27", "close": 26.82, "volume": 15469390.0}, {"date": "2026-03-30", "close": 26.57, "volume": 16699760.0}, {"date": "2026-03-31", "close": 26.53, "volume": 22458710.0}, {"date": "2026-04-01", "close": 25.82, "volume": 14653000.0}, {"date": "2026-04-02", "close": 26.56, "volume": 11199590.0}, {"date": "2026-04-06", "close": 26.88, "volume": 11722130.0}, {"date": "2026-04-07", "close": 27.19, "volume": 8004209.0}, {"date": "2026-04-08", "close": 25.98, "volume": 13202380.0}, {"date": "2026-04-09", "close": 25.66, "volume": 11528060.0}, {"date": "2026-04-10", "close": 25.87, "volume": 7871759.0}, {"date": "2026-04-13", "close": 26.31, "volume": 6719697.0}, {"date": "2026-04-14", "close": 25.72, "volume": 7014527.0}, {"date": "2026-04-15", "close": 25.45, "volume": 6173310.0}, {"date": "2026-04-16", "close": 25.94, "volume": 6286314.0}, {"date": "2026-04-17", "close": 24.51, "volume": 11253480.0}, {"date": "2026-04-20", "close": 24.91, "volume": 5647460.0}, {"date": "2026-04-21", "close": 25.6, "volume": 6979229.0}, {"date": "2026-04-22", "close": 25.92, "volume": 5033771.0}, {"date": "2026-04-23", "close": 26.45, "volume": 6904310.0}, {"date": "2026-04-24", "close": 26.29, "volume": 5289881.0}, {"date": "2026-04-27", "close": 26.78, "volume": 10015770.0}, {"date": "2026-04-28", "close": 27.42, "volume": 7078347.0}, {"date": "2026-04-29", "close": 28.75, "volume": 11732580.0}, {"date": "2026-04-30", "close": 29.24, "volume": 6715956.0}, {"date": "2026-05-01", "close": 29.27, "volume": 9833144.0}, {"date": "2026-05-04", "close": 29.98, "volume": 9783222.0}, {"date": "2026-05-05", "close": 30.45, "volume": 13631950.0}, {"date": "2026-05-06", "close": 29.02, "volume": 18604360.0}, {"date": "2026-05-07", "close": 28.46, "volume": 10351840.0}, {"date": "2026-05-08", "close": 28.4, "volume": 5458110.0}, {"date": "2026-05-11", "close": 29.13, "volume": 6146638.0}, {"date": "2026-05-12", "close": 30.01, "volume": 5791437.0}, {"date": "2026-05-13", "close": 29.67, "volume": 8578500.0}, {"date": "2026-05-14", "close": 30.15, "volume": 5193337.0}, {"date": "2026-05-15", "close": 30.82, "volume": 6545061.0}, {"date": "2026-05-18", "close": 31.57, "volume": 9665247.0}, {"date": "2026-05-19", "close": 31.8, "volume": 8715257.0}, {"date": "2026-05-20", "close": 30.53, "volume": 11366350.0}, {"date": "2026-05-21", "close": 30.3, "volume": 7781805.0}, {"date": "2026-05-22", "close": 30.05, "volume": 7378280.0}, {"date": "2026-05-26", "close": 28.92, "volume": 10930760.0}, {"date": "2026-05-27", "close": 28.19, "volume": 5961360.0}, {"date": "2026-05-28", "close": 28.04, "volume": 5820656.0}, {"date": "2026-05-29", "close": 27.57, "volume": 9576712.0}, {"date": "2026-06-01", "close": 28.24, "volume": 10622890.0}, {"date": "2026-06-02", "close": 29.27, "volume": 4751466.0}, {"date": "2026-06-03", "close": 29.48, "volume": 6694767.0}, {"date": "2026-06-04", "close": 29.79, "volume": 7013656.0}, {"date": "2026-06-05", "close": 28.22, "volume": 6545605.0}, {"date": "2026-06-08", "close": 28.72, "volume": 5857368.0}, {"date": "2026-06-09", "close": 27.65, "volume": 8624203.0}, {"date": "2026-06-10", "close": 28.37, "volume": 4858818.0}, {"date": "2026-06-11", "close": 28.48, "volume": 10208600.0}, {"date": "2026-06-12", "close": 28.27, "volume": 23554150.0}, {"date": "2026-06-15", "close": 27.11, "volume": 8108197.0}, {"date": "2026-06-16", "close": 26.25, "volume": 9605894.0}, {"date": "2026-06-17", "close": 25.6, "volume": 8864890.0}, {"date": "2026-06-18", "close": 25.16, "volume": 10662460.0}, {"date": "2026-06-22", "close": 25.67, "volume": 6529414.0}, {"date": "2026-06-23", "close": 25.74, "volume": 4057335.0}, {"date": "2026-06-24", "close": 24.69, "volume": 11545740.0}, {"date": "2026-06-25", "close": 24.68, "volume": 11587600.0}, {"date": "2026-06-26", "close": 24.81, "volume": 8633101.0}, {"date": "2026-06-29", "close": 24.99, "volume": 7729173.0}, {"date": "2026-06-30", "close": 24.81, "volume": 7210758.0}, {"date": "2026-07-01", "close": 24.5, "volume": 3212284.0}, {"date": "2026-07-02", "close": 24.65, "volume": 6236299.0}, {"date": "2026-07-06", "close": 24.36, "volume": 10037170.0}, {"date": "2026-07-07", "close": 25.21, "volume": 8304052.0}, {"date": "2026-07-08", "close": 26.63, "volume": 9460709.0}, {"date": "2026-07-09", "close": 25.98, "volume": 6494858.0}, {"date": "2026-07-10", "close": 26.4, "volume": 7681533.0}, {"date": "2026-07-13", "close": 27.61, "volume": 6507679.0}, {"date": "2026-07-14", "close": 27.51, "volume": 6613777.0}, {"date": "2026-07-15", "close": 27.36, "volume": 6463358.0}, {"date": "2026-07-16", "close": 27.23, "volume": 3576256.0}, {"date": "2026-07-17", "close": 27.95, "volume": 5106590.0}, {"date": "2026-07-20", "close": 28.26, "volume": 7255512.0}, {"date": "2026-07-21", "close": 28.79, "volume": 4592597.0}, {"date": "2026-07-22", "close": 28.99, "volume": 5944156.0}, {"date": "2026-07-23", "close": 29.72, "volume": 6189848.0}, {"date": "2026-07-24", "close": 29.28, "volume": 7410763.0}], "refreshing": true}