{"ticker": "EMBJ", "overview": {"name": "Embraer S.A. 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": "EMBJ", "has_prices": true, "as_of": "2026-07-24", "last": 64.93, "prev_close": 65.47, "change": -0.539999999999992, "change_pct": -0.008248052543149413, "session_volume": 1031930.0, "vwap_5": 65.49186060755407, "vwap_20": 64.74241047242195, "vwap_60": 60.3058522448291, "vwap_250": 61.73836152764116, "high_52w": 79.89, "low_52w": 53.82, "avg_volume_20": 916450.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001015079-26-000069", "src": "13DG", "ticker": "EMBJ", "cik": "1355444", "company": "EMBRAER S.A.", "company_raw": "EMBRAER S.A.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 5.3% passive stake in EMBJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000069-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000895421-26-000262", "src": "13DG", "ticker": "EMBJ", "cik": "1355444", "company": "EMBRAER S.A.", "company_raw": "EMBRAER S.A.", "who": "Embraer S.A.", "who_key": "EMBRAER S.A.", "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": "EMBRAER S.A. moves to a 3.4% passive stake in EMBJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1355444/0000895421-26-000262-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000069", "src": "13DG", "ticker": "EMBJ", "cik": "1355444", "company": "EMBRAER S.A.", "company_raw": "EMBRAER S.A.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 5.3% passive stake in EMBJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000069-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000895421-26-000262", "src": "13DG", "ticker": "EMBJ", "cik": "1355444", "company": "EMBRAER S.A.", "company_raw": "EMBRAER S.A.", "who": "Embraer S.A.", "who_key": "EMBRAER S.A.", "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": "EMBRAER S.A. moves to a 3.4% passive stake in EMBJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1355444/0000895421-26-000262-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}], "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": "Embraer S.A. Common Stock", "new_value": "EMBRAER S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001355444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001355444", "applied": 1, "detected_at": "2026-09-11T14:36:14.592610"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EMBJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.51, "volume": 1723867.0}, {"date": "2021-07-28", "close": 15.0, "volume": 1987123.0}, {"date": "2021-07-29", "close": 15.21, "volume": 1418262.0}, {"date": "2021-07-30", "close": 14.3, "volume": 1671867.0}, {"date": "2021-08-02", "close": 14.6, "volume": 1914326.0}, {"date": "2021-08-03", "close": 14.61, "volume": 2702313.0}, {"date": "2021-08-04", "close": 14.16, "volume": 1780663.0}, {"date": "2021-08-05", "close": 14.31, "volume": 1633809.0}, {"date": "2021-08-06", "close": 14.63, "volume": 947508.0}, {"date": "2021-08-09", "close": 14.42, "volume": 1256333.0}, {"date": "2021-08-10", "close": 15.0, "volume": 1589015.0}, {"date": "2021-08-11", "close": 15.29, "volume": 1217936.0}, {"date": "2021-08-12", "close": 14.68, "volume": 1542347.0}, {"date": "2021-08-13", "close": 15.75, "volume": 4043451.0}, {"date": "2021-08-16", "close": 14.72, "volume": 2375429.0}, {"date": "2021-08-17", "close": 13.78, "volume": 2944927.0}, {"date": "2021-08-18", "close": 14.06, "volume": 4572643.0}, {"date": "2021-08-19", "close": 14.45, "volume": 2339464.0}, {"date": "2021-08-20", "close": 14.7, "volume": 1953780.0}, {"date": "2021-08-23", "close": 15.67, "volume": 2465229.0}, {"date": "2021-08-24", "close": 17.24, "volume": 5312500.0}, {"date": "2021-08-25", "close": 17.89, "volume": 4225451.0}, {"date": "2021-08-26", "close": 17.61, "volume": 3525608.0}, {"date": "2021-08-27", "close": 18.1, "volume": 2049056.0}, {"date": "2021-08-30", "close": 17.75, "volume": 1727695.0}, {"date": "2021-08-31", "close": 17.94, "volume": 2479809.0}, {"date": "2021-09-01", "close": 17.71, "volume": 1621312.0}, {"date": "2021-09-02", "close": 17.68, "volume": 1897983.0}, {"date": "2021-09-03", "close": 16.88, "volume": 1733438.0}, {"date": "2021-09-07", "close": 16.91, "volume": 1792138.0}, {"date": "2021-09-08", "close": 15.81, "volume": 3952542.0}, {"date": "2021-09-09", "close": 16.42, "volume": 2308845.0}, {"date": "2021-09-10", "close": 16.07, "volume": 2435045.0}, {"date": "2021-09-13", "close": 16.69, "volume": 1401415.0}, {"date": "2021-09-14", "close": 16.25, "volume": 1098845.0}, {"date": "2021-09-15", "close": 16.42, "volume": 726150.0}, {"date": "2021-09-16", "close": 16.11, "volume": 956915.0}, {"date": "2021-09-17", "close": 15.89, "volume": 1315310.0}, {"date": "2021-09-20", "close": 15.27, "volume": 1875688.0}, {"date": "2021-09-21", "close": 15.3, "volume": 1054822.0}, {"date": "2021-09-22", "close": 16.06, "volume": 1424705.0}, {"date": "2021-09-23", "close": 17.95, "volume": 3974550.0}, {"date": "2021-09-24", "close": 17.77, "volume": 2261387.0}, {"date": "2021-09-27", "close": 17.42, "volume": 2421217.0}, {"date": "2021-09-28", "close": 17.07, "volume": 2375866.0}, {"date": "2021-09-29", "close": 17.33, "volume": 2136624.0}, {"date": "2021-09-30", "close": 17.0, "volume": 1197071.0}, {"date": "2021-10-01", "close": 18.11, "volume": 2313825.0}, {"date": "2021-10-04", "close": 17.61, "volume": 1301990.0}, {"date": "2021-10-05", "close": 16.81, "volume": 2395827.0}, {"date": "2021-10-06", "close": 17.11, "volume": 3142620.0}, {"date": "2021-10-07", "close": 17.61, "volume": 2431472.0}, {"date": "2021-10-08", "close": 18.02, "volume": 2565639.0}, {"date": "2021-10-11", "close": 18.81, "volume": 2551708.0}, {"date": "2021-10-12", "close": 18.81, "volume": 998088.0}, {"date": "2021-10-13", "close": 18.88, "volume": 1245191.0}, {"date": "2021-10-14", "close": 18.85, "volume": 1199029.0}, {"date": "2021-10-15", "close": 18.83, "volume": 1433702.0}, {"date": "2021-10-18", "close": 18.64, "volume": 1509939.0}, {"date": "2021-10-19", "close": 17.76, "volume": 1829521.0}, {"date": "2021-10-20", "close": 17.8, "volume": 2150592.0}, {"date": "2021-10-21", "close": 17.05, "volume": 2909938.0}, {"date": "2021-10-22", "close": 17.2, "volume": 4565309.0}, {"date": "2021-10-25", "close": 17.49, "volume": 1965798.0}, {"date": "2021-10-26", "close": 16.64, "volume": 3120884.0}, {"date": "2021-10-27", "close": 16.21, "volume": 2121163.0}, {"date": "2021-10-28", "close": 15.94, "volume": 1863521.0}, {"date": "2021-10-29", "close": 15.53, "volume": 2325393.0}, {"date": "2021-11-01", "close": 15.81, "volume": 1517756.0}, {"date": "2021-11-02", "close": 15.44, "volume": 2011242.0}, {"date": "2021-11-03", "close": 16.04, "volume": 3074763.0}, {"date": "2021-11-04", "close": 15.52, "volume": 3357233.0}, {"date": "2021-11-05", "close": 16.79, "volume": 3048503.0}, {"date": "2021-11-08", "close": 16.56, "volume": 2012564.0}, {"date": "2021-11-09", "close": 17.14, "volume": 2447827.0}, {"date": "2021-11-10", "close": 16.49, "volume": 1659507.0}, {"date": "2021-11-11", "close": 17.04, "volume": 2706055.0}, {"date": "2021-11-12", "close": 16.21, "volume": 6305463.0}, {"date": "2021-11-15", "close": 16.79, "volume": 1748175.0}, {"date": "2021-11-16", "close": 15.63, "volume": 3131919.0}, {"date": "2021-11-17", "close": 15.16, "volume": 4259312.0}, {"date": "2021-11-18", "close": 15.23, "volume": 1577316.0}, {"date": "2021-11-19", "close": 14.77, "volume": 3359096.0}, {"date": "2021-11-22", "close": 14.51, "volume": 2311120.0}, {"date": "2021-11-23", "close": 14.74, "volume": 1668188.0}, {"date": "2021-11-24", "close": 14.74, "volume": 1340408.0}, {"date": "2021-11-26", "close": 13.98, "volume": 3709242.0}, {"date": "2021-11-29", "close": 14.06, "volume": 1965747.0}, {"date": "2021-11-30", "close": 13.73, "volume": 2518161.0}, {"date": "2021-12-01", "close": 12.92, "volume": 3611718.0}, {"date": "2021-12-02", "close": 13.8, "volume": 3575106.0}, {"date": "2021-12-03", "close": 13.54, "volume": 1822784.0}, {"date": "2021-12-06", "close": 14.23, "volume": 2214394.0}, {"date": "2021-12-07", "close": 14.49, "volume": 1601998.0}, {"date": "2021-12-08", "close": 15.33, "volume": 2455535.0}, {"date": "2021-12-09", "close": 14.84, "volume": 1345370.0}, {"date": "2021-12-10", "close": 15.33, "volume": 4056583.0}, {"date": "2021-12-13", "close": 14.57, "volume": 2691996.0}, {"date": "2021-12-14", "close": 14.53, "volume": 1334662.0}, {"date": "2021-12-15", "close": 14.63, "volume": 1741081.0}, {"date": "2021-12-16", "close": 14.48, "volume": 1538050.0}, {"date": "2021-12-17", "close": 14.79, "volume": 3315588.0}, {"date": "2021-12-20", "close": 13.9, "volume": 1786589.0}, {"date": "2021-12-21", "close": 16.07, "volume": 5414728.0}, {"date": "2021-12-22", "close": 16.66, "volume": 3168252.0}, {"date": "2021-12-23", "close": 17.18, "volume": 2598196.0}, {"date": "2021-12-27", "close": 17.35, "volume": 1109551.0}, {"date": "2021-12-28", "close": 17.34, "volume": 1771822.0}, {"date": "2021-12-29", "close": 17.11, "volume": 1140893.0}, {"date": "2021-12-30", "close": 17.71, "volume": 2504964.0}, {"date": "2021-12-31", "close": 17.75, "volume": 2477757.0}, {"date": "2022-01-03", "close": 17.74, "volume": 2430527.0}, {"date": "2022-01-04", "close": 17.63, "volume": 2764513.0}, {"date": "2022-01-05", "close": 16.48, "volume": 3158117.0}, {"date": "2022-01-06", "close": 16.76, "volume": 2518095.0}, {"date": "2022-01-07", "close": 17.03, "volume": 1555523.0}, {"date": "2022-01-10", "close": 16.66, "volume": 1343309.0}, {"date": "2022-01-11", "close": 16.77, "volume": 1281849.0}, {"date": "2022-01-12", "close": 16.7, "volume": 2611135.0}, {"date": "2022-01-13", "close": 16.02, "volume": 4168110.0}, {"date": "2022-01-14", "close": 15.9, "volume": 2106945.0}, {"date": "2022-01-18", "close": 15.19, "volume": 2262009.0}, {"date": "2022-01-19", "close": 15.03, "volume": 1687199.0}, {"date": "2022-01-20", "close": 15.39, "volume": 2647252.0}, {"date": "2022-01-21", "close": 14.98, "volume": 2317371.0}, {"date": "2022-01-24", "close": 15.1, "volume": 3108966.0}, {"date": "2022-01-25", "close": 15.28, "volume": 2428311.0}, {"date": "2022-01-26", "close": 14.97, "volume": 2608396.0}, {"date": "2022-01-27", "close": 14.72, "volume": 3171827.0}, {"date": "2022-01-28", "close": 14.74, "volume": 2220368.0}, {"date": "2022-01-31", "close": 15.35, "volume": 2073696.0}, {"date": "2022-02-01", "close": 15.72, "volume": 2877221.0}, {"date": "2022-02-02", "close": 15.27, "volume": 2849004.0}, {"date": "2022-02-03", "close": 14.41, "volume": 3090166.0}, {"date": "2022-02-04", "close": 14.3, "volume": 1712700.0}, {"date": "2022-02-07", "close": 14.68, "volume": 1693580.0}, {"date": "2022-02-08", "close": 14.82, "volume": 1521341.0}, {"date": "2022-02-09", "close": 15.4, "volume": 2652065.0}, {"date": "2022-02-10", "close": 15.24, "volume": 2673571.0}, {"date": "2022-02-11", "close": 14.5, "volume": 2786334.0}, {"date": "2022-02-14", "close": 14.45, "volume": 1670298.0}, {"date": "2022-02-15", "close": 15.35, "volume": 2037033.0}, {"date": "2022-02-16", "close": 15.66, "volume": 2649589.0}, {"date": "2022-02-17", "close": 14.95, "volume": 1280011.0}, {"date": "2022-02-18", "close": 14.93, "volume": 1560461.0}, {"date": "2022-02-22", "close": 13.8, "volume": 4346013.0}, {"date": "2022-02-23", "close": 13.63, "volume": 2211044.0}, {"date": "2022-02-24", "close": 13.74, "volume": 4709236.0}, {"date": "2022-02-25", "close": 13.76, "volume": 3446956.0}, {"date": "2022-02-28", "close": 13.78, "volume": 2293267.0}, {"date": "2022-03-01", "close": 13.15, "volume": 2364645.0}, {"date": "2022-03-02", "close": 14.0, "volume": 3600260.0}, {"date": "2022-03-03", "close": 13.58, "volume": 1968739.0}, {"date": "2022-03-04", "close": 13.01, "volume": 2879810.0}, {"date": "2022-03-07", "close": 12.04, "volume": 2556560.0}, {"date": "2022-03-08", "close": 12.33, "volume": 3195607.0}, {"date": "2022-03-09", "close": 13.26, "volume": 4038550.0}, {"date": "2022-03-10", "close": 11.16, "volume": 8047893.0}, {"date": "2022-03-11", "close": 10.44, "volume": 5633235.0}, {"date": "2022-03-14", "close": 10.35, "volume": 3689711.0}, {"date": "2022-03-15", "close": 10.6, "volume": 3748767.0}, {"date": "2022-03-16", "close": 11.23, "volume": 4845945.0}, {"date": "2022-03-17", "close": 11.65, "volume": 2364522.0}, {"date": "2022-03-18", "close": 12.07, "volume": 4157588.0}, {"date": "2022-03-21", "close": 12.32, "volume": 2196463.0}, {"date": "2022-03-22", "close": 12.5, "volume": 1850247.0}, {"date": "2022-03-23", "close": 12.56, "volume": 1493371.0}, {"date": "2022-03-24", "close": 12.79, "volume": 2221483.0}, {"date": "2022-03-25", "close": 12.79, "volume": 2683636.0}, {"date": "2022-03-28", "close": 12.62, "volume": 2039929.0}, {"date": "2022-03-29", "close": 13.23, "volume": 2789658.0}, {"date": "2022-03-30", "close": 12.83, "volume": 1596282.0}, {"date": "2022-03-31", "close": 12.61, "volume": 2184309.0}, {"date": "2022-04-01", "close": 12.95, "volume": 2242354.0}, {"date": "2022-04-04", "close": 13.27, "volume": 2281991.0}, {"date": "2022-04-05", "close": 12.35, "volume": 3245526.0}, {"date": "2022-04-06", "close": 12.06, "volume": 2205963.0}, {"date": "2022-04-07", "close": 11.97, "volume": 2655752.0}, {"date": "2022-04-08", "close": 11.8, "volume": 2360248.0}, {"date": "2022-04-11", "close": 11.73, "volume": 2682755.0}, {"date": "2022-04-12", "close": 11.64, "volume": 2195895.0}, {"date": "2022-04-13", "close": 11.93, "volume": 1909328.0}, {"date": "2022-04-14", "close": 11.63, "volume": 1582712.0}, {"date": "2022-04-18", "close": 11.57, "volume": 1852036.0}, {"date": "2022-04-19", "close": 12.09, "volume": 2148792.0}, {"date": "2022-04-20", "close": 12.05, "volume": 2015037.0}, {"date": "2022-04-21", "close": 11.77, "volume": 2722036.0}, {"date": "2022-04-22", "close": 11.4, "volume": 2583419.0}, {"date": "2022-04-25", "close": 11.53, "volume": 2633172.0}, {"date": "2022-04-26", "close": 10.86, "volume": 3629787.0}, {"date": "2022-04-27", "close": 10.83, "volume": 3725161.0}, {"date": "2022-04-28", "close": 11.65, "volume": 2051814.0}, {"date": "2022-04-29", "close": 11.37, "volume": 3250882.0}, {"date": "2022-05-02", "close": 10.97, "volume": 2793967.0}, {"date": "2022-05-03", "close": 11.45, "volume": 2009839.0}, {"date": "2022-05-04", "close": 11.8, "volume": 1817233.0}, {"date": "2022-05-05", "close": 11.52, "volume": 1554990.0}, {"date": "2022-05-06", "close": 11.28, "volume": 2669179.0}, {"date": "2022-05-09", "close": 10.2, "volume": 3208266.0}, {"date": "2022-05-10", "close": 10.16, "volume": 2846613.0}, {"date": "2022-05-11", "close": 10.03, "volume": 1903890.0}, {"date": "2022-05-12", "close": 10.32, "volume": 2767712.0}, {"date": "2022-05-13", "close": 10.94, "volume": 2745656.0}, {"date": "2022-05-16", "close": 10.61, "volume": 1551728.0}, {"date": "2022-05-17", "close": 11.15, "volume": 1921473.0}, {"date": "2022-05-18", "close": 10.44, "volume": 2722135.0}, {"date": "2022-05-19", "close": 10.45, "volume": 2251583.0}, {"date": "2022-05-20", "close": 10.41, "volume": 1867140.0}, {"date": "2022-05-23", "close": 10.66, "volume": 1500276.0}, {"date": "2022-05-24", "close": 10.04, "volume": 2671484.0}, {"date": "2022-05-25", "close": 10.12, "volume": 3247301.0}, {"date": "2022-05-26", "close": 10.49, "volume": 2537748.0}, {"date": "2022-05-27", "close": 10.71, "volume": 2213682.0}, {"date": "2022-05-31", "close": 10.71, "volume": 4041368.0}, {"date": "2022-06-01", "close": 10.66, "volume": 2025343.0}, {"date": "2022-06-02", "close": 11.15, "volume": 4252654.0}, {"date": "2022-06-03", "close": 10.8, "volume": 3132361.0}, {"date": "2022-06-06", "close": 10.92, "volume": 1917721.0}, {"date": "2022-06-07", "close": 10.78, "volume": 2609684.0}, {"date": "2022-06-08", "close": 10.65, "volume": 3471142.0}, {"date": "2022-06-09", "close": 10.38, "volume": 2123541.0}, {"date": "2022-06-10", "close": 9.61, "volume": 4928622.0}, {"date": "2022-06-13", "close": 8.83, "volume": 3127775.0}, {"date": "2022-06-14", "close": 8.81, "volume": 2571552.0}, {"date": "2022-06-15", "close": 9.17, "volume": 5235985.0}, {"date": "2022-06-16", "close": 8.45, "volume": 2242882.0}, {"date": "2022-06-17", "close": 8.87, "volume": 3710350.0}, {"date": "2022-06-21", "close": 9.01, "volume": 4068880.0}, {"date": "2022-06-22", "close": 9.15, "volume": 1763663.0}, {"date": "2022-06-23", "close": 9.31, "volume": 1710082.0}, {"date": "2022-06-24", "close": 9.5, "volume": 2095673.0}, {"date": "2022-06-27", "close": 9.37, "volume": 1934472.0}, {"date": "2022-06-28", "close": 9.15, "volume": 2222936.0}, {"date": "2022-06-29", "close": 9.06, "volume": 2451169.0}, {"date": "2022-06-30", "close": 8.78, "volume": 3197627.0}, {"date": "2022-07-01", "close": 8.91, "volume": 1364620.0}, {"date": "2022-07-05", "close": 8.58, "volume": 4001567.0}, {"date": "2022-07-06", "close": 8.47, "volume": 1932748.0}, {"date": "2022-07-07", "close": 8.74, "volume": 1352265.0}, {"date": "2022-07-08", "close": 8.68, "volume": 1523655.0}, {"date": "2022-07-11", "close": 8.08, "volume": 2213958.0}, {"date": "2022-07-12", "close": 8.23, "volume": 2308680.0}, {"date": "2022-07-13", "close": 8.26, "volume": 1401409.0}, {"date": "2022-07-14", "close": 8.21, "volume": 1606233.0}, {"date": "2022-07-15", "close": 8.23, "volume": 1500557.0}, {"date": "2022-07-18", "close": 8.26, "volume": 1841467.0}, {"date": "2022-07-19", "close": 8.95, "volume": 2278564.0}, {"date": "2022-07-20", "close": 8.88, "volume": 2945334.0}, {"date": "2022-07-21", "close": 8.72, "volume": 1304375.0}, {"date": "2022-07-22", "close": 8.66, "volume": 1153684.0}, {"date": "2022-07-25", "close": 8.78, "volume": 1753676.0}, {"date": "2022-07-26", "close": 8.71, "volume": 1262223.0}, {"date": "2022-07-27", "close": 9.1, "volume": 1415734.0}, {"date": "2022-07-28", "close": 9.11, "volume": 1223827.0}, {"date": "2022-07-29", "close": 9.12, "volume": 2516571.0}, {"date": "2022-08-01", "close": 9.27, "volume": 1583540.0}, {"date": "2022-08-02", "close": 9.21, "volume": 1033440.0}, {"date": "2022-08-03", "close": 9.55, "volume": 1344988.0}, {"date": "2022-08-04", "close": 10.18, "volume": 2025595.0}, {"date": "2022-08-05", "close": 10.34, "volume": 1423427.0}, {"date": "2022-08-08", "close": 10.67, "volume": 2042261.0}, {"date": "2022-08-09", "close": 10.62, "volume": 1898486.0}, {"date": "2022-08-10", "close": 11.09, "volume": 2037925.0}, {"date": "2022-08-11", "close": 11.13, "volume": 1739620.0}, {"date": "2022-08-12", "close": 11.6, "volume": 3229766.0}, {"date": "2022-08-15", "close": 11.79, "volume": 1609383.0}, {"date": "2022-08-16", "close": 11.84, "volume": 1907539.0}, {"date": "2022-08-17", "close": 11.74, "volume": 1133805.0}, {"date": "2022-08-18", "close": 11.78, "volume": 1190938.0}, {"date": "2022-08-19", "close": 11.27, "volume": 1771422.0}, {"date": "2022-08-22", "close": 10.8, "volume": 1545801.0}, {"date": "2022-08-23", "close": 11.0, "volume": 1721430.0}, {"date": "2022-08-24", "close": 11.18, "volume": 1979370.0}, {"date": "2022-08-25", "close": 11.52, "volume": 995843.0}, {"date": "2022-08-26", "close": 11.4, "volume": 1796549.0}, {"date": "2022-08-29", "close": 11.4, "volume": 840216.0}, {"date": "2022-08-30", "close": 11.15, "volume": 973310.0}, {"date": "2022-08-31", "close": 10.66, "volume": 1142582.0}, {"date": "2022-09-01", "close": 10.37, "volume": 2329386.0}, {"date": "2022-09-02", "close": 10.19, "volume": 2012110.0}, {"date": "2022-09-06", "close": 10.01, "volume": 1258256.0}, {"date": "2022-09-07", "close": 10.27, "volume": 996444.0}, {"date": "2022-09-08", "close": 10.35, "volume": 2512352.0}, {"date": "2022-09-09", "close": 10.58, "volume": 1126011.0}, {"date": "2022-09-12", "close": 10.65, "volume": 815433.0}, {"date": "2022-09-13", "close": 10.12, "volume": 1728861.0}, {"date": "2022-09-14", "close": 10.18, "volume": 1005390.0}, {"date": "2022-09-15", "close": 10.35, "volume": 1102747.0}, {"date": "2022-09-16", "close": 10.13, "volume": 1040216.0}, {"date": "2022-09-19", "close": 10.38, "volume": 1049098.0}, {"date": "2022-09-20", "close": 10.81, "volume": 1534442.0}, {"date": "2022-09-21", "close": 10.49, "volume": 2013733.0}, {"date": "2022-09-22", "close": 10.65, "volume": 1226447.0}, {"date": "2022-09-23", "close": 9.68, "volume": 2079325.0}, {"date": "2022-09-26", "close": 9.22, "volume": 1400417.0}, {"date": "2022-09-27", "close": 9.37, "volume": 1067231.0}, {"date": "2022-09-28", "close": 9.58, "volume": 1799635.0}, {"date": "2022-09-29", "close": 8.91, "volume": 1115130.0}, {"date": "2022-09-30", "close": 8.6, "volume": 2421636.0}, {"date": "2022-10-03", "close": 9.35, "volume": 1949480.0}, {"date": "2022-10-04", "close": 9.71, "volume": 1272260.0}, {"date": "2022-10-05", "close": 9.68, "volume": 1396990.0}, {"date": "2022-10-06", "close": 9.84, "volume": 843498.0}, {"date": "2022-10-07", "close": 9.45, "volume": 1006995.0}, {"date": "2022-10-10", "close": 9.55, "volume": 815788.0}, {"date": "2022-10-11", "close": 9.17, "volume": 1186316.0}, {"date": "2022-10-12", "close": 8.93, "volume": 1763019.0}, {"date": "2022-10-13", "close": 8.77, "volume": 1497342.0}, {"date": "2022-10-14", "close": 8.54, "volume": 1418757.0}, {"date": "2022-10-17", "close": 9.11, "volume": 1103684.0}, {"date": "2022-10-18", "close": 9.45, "volume": 1007484.0}, {"date": "2022-10-19", "close": 9.33, "volume": 1011958.0}, {"date": "2022-10-20", "close": 9.4, "volume": 827762.0}, {"date": "2022-10-21", "close": 9.69, "volume": 772206.0}, {"date": "2022-10-24", "close": 9.51, "volume": 690183.0}, {"date": "2022-10-25", "close": 9.93, "volume": 1709700.0}, {"date": "2022-10-26", "close": 9.5, "volume": 1165862.0}, {"date": "2022-10-27", "close": 9.7, "volume": 1273920.0}, {"date": "2022-10-28", "close": 9.86, "volume": 948173.0}, {"date": "2022-10-31", "close": 10.57, "volume": 2775076.0}, {"date": "2022-11-01", "close": 10.7, "volume": 1304627.0}, {"date": "2022-11-02", "close": 10.35, "volume": 868775.0}, {"date": "2022-11-03", "close": 10.54, "volume": 1029584.0}, {"date": "2022-11-04", "close": 10.75, "volume": 885294.0}, {"date": "2022-11-07", "close": 10.35, "volume": 1433098.0}, {"date": "2022-11-08", "close": 10.38, "volume": 1309938.0}, {"date": "2022-11-09", "close": 10.28, "volume": 1285137.0}, {"date": "2022-11-10", "close": 9.89, "volume": 3061343.0}, {"date": "2022-11-11", "close": 10.38, "volume": 1669502.0}, {"date": "2022-11-14", "close": 9.83, "volume": 3582541.0}, {"date": "2022-11-15", "close": 10.36, "volume": 2372629.0}, {"date": "2022-11-16", "close": 10.61, "volume": 2552785.0}, {"date": "2022-11-17", "close": 10.26, "volume": 2904708.0}, {"date": "2022-11-18", "close": 10.53, "volume": 1415777.0}, {"date": "2022-11-21", "close": 10.77, "volume": 1104588.0}, {"date": "2022-11-22", "close": 10.61, "volume": 839054.0}, {"date": "2022-11-23", "close": 10.58, "volume": 677784.0}, {"date": "2022-11-25", "close": 10.74, "volume": 503445.0}, {"date": "2022-11-28", "close": 10.42, "volume": 802411.0}, {"date": "2022-11-29", "close": 10.25, "volume": 1341115.0}, {"date": "2022-11-30", "close": 10.62, "volume": 3131636.0}, {"date": "2022-12-01", "close": 10.73, "volume": 1340207.0}, {"date": "2022-12-02", "close": 10.72, "volume": 762846.0}, {"date": "2022-12-05", "close": 10.25, "volume": 905536.0}, {"date": "2022-12-06", "close": 10.41, "volume": 1985425.0}, {"date": "2022-12-07", "close": 10.38, "volume": 1460536.0}, {"date": "2022-12-08", "close": 10.18, "volume": 712585.0}, {"date": "2022-12-09", "close": 10.03, "volume": 927197.0}, {"date": "2022-12-12", "close": 10.14, "volume": 1361397.0}, {"date": "2022-12-13", "close": 10.12, "volume": 2081079.0}, {"date": "2022-12-14", "close": 10.53, "volume": 2076996.0}, {"date": "2022-12-15", "close": 10.19, "volume": 1463402.0}, {"date": "2022-12-16", "close": 10.29, "volume": 1657283.0}, {"date": "2022-12-19", "close": 10.26, "volume": 1470899.0}, {"date": "2022-12-20", "close": 10.79, "volume": 1463887.0}, {"date": "2022-12-21", "close": 10.85, "volume": 1217521.0}, {"date": "2022-12-22", "close": 10.87, "volume": 1016106.0}, {"date": "2022-12-23", "close": 11.0, "volume": 655086.0}, {"date": "2022-12-27", "close": 10.55, "volume": 1447355.0}, {"date": "2022-12-28", "close": 10.78, "volume": 1032300.0}, {"date": "2022-12-29", "close": 10.93, "volume": 1205411.0}, {"date": "2022-12-30", "close": 10.93, "volume": 965025.0}, {"date": "2023-01-03", "close": 10.66, "volume": 1127873.0}, {"date": "2023-01-04", "close": 11.02, "volume": 1055240.0}, {"date": "2023-01-05", "close": 11.06, "volume": 1496854.0}, {"date": "2023-01-06", "close": 11.12, "volume": 1143033.0}, {"date": "2023-01-09", "close": 11.25, "volume": 1165107.0}, {"date": "2023-01-10", "close": 11.56, "volume": 1177783.0}, {"date": "2023-01-11", "close": 12.04, "volume": 2010114.0}, {"date": "2023-01-12", "close": 12.37, "volume": 2169787.0}, {"date": "2023-01-13", "close": 12.34, "volume": 1203915.0}, {"date": "2023-01-17", "close": 12.84, "volume": 2804066.0}, {"date": "2023-01-18", "close": 12.61, "volume": 2415846.0}, {"date": "2023-01-19", "close": 12.64, "volume": 1220885.0}, {"date": "2023-01-20", "close": 12.51, "volume": 836784.0}, {"date": "2023-01-23", "close": 12.59, "volume": 930509.0}, {"date": "2023-01-24", "close": 13.06, "volume": 1560417.0}, {"date": "2023-01-25", "close": 13.2, "volume": 1932684.0}, {"date": "2023-01-26", "close": 13.09, "volume": 1642544.0}, {"date": "2023-01-27", "close": 12.81, "volume": 1146325.0}, {"date": "2023-01-30", "close": 12.65, "volume": 944934.0}, {"date": "2023-01-31", "close": 12.89, "volume": 1838017.0}, {"date": "2023-02-01", "close": 12.91, "volume": 1274366.0}, {"date": "2023-02-02", "close": 13.04, "volume": 1233876.0}, {"date": "2023-02-03", "close": 12.81, "volume": 1024137.0}, {"date": "2023-02-06", "close": 12.7, "volume": 1736719.0}, {"date": "2023-02-07", "close": 13.02, "volume": 1555785.0}, {"date": "2023-02-08", "close": 12.75, "volume": 1113442.0}, {"date": "2023-02-09", "close": 12.35, "volume": 1118377.0}, {"date": "2023-02-10", "close": 12.32, "volume": 993599.0}, {"date": "2023-02-13", "close": 12.36, "volume": 725777.0}, {"date": "2023-02-14", "close": 12.48, "volume": 1425460.0}, {"date": "2023-02-15", "close": 12.56, "volume": 806068.0}, {"date": "2023-02-16", "close": 12.43, "volume": 662587.0}, {"date": "2023-02-17", "close": 12.78, "volume": 1539268.0}, {"date": "2023-02-21", "close": 12.4, "volume": 1597348.0}, {"date": "2023-02-22", "close": 12.46, "volume": 927726.0}, {"date": "2023-02-23", "close": 12.52, "volume": 926466.0}, {"date": "2023-02-24", "close": 12.35, "volume": 670588.0}, {"date": "2023-02-27", "close": 12.34, "volume": 702409.0}, {"date": "2023-02-28", "close": 12.7, "volume": 2305533.0}, {"date": "2023-03-01", "close": 12.93, "volume": 1055237.0}, {"date": "2023-03-02", "close": 13.32, "volume": 1736305.0}, {"date": "2023-03-03", "close": 13.75, "volume": 1917441.0}, {"date": "2023-03-06", "close": 13.87, "volume": 1277653.0}, {"date": "2023-03-07", "close": 13.99, "volume": 1080288.0}, {"date": "2023-03-08", "close": 14.08, "volume": 1028816.0}, {"date": "2023-03-09", "close": 13.83, "volume": 1365178.0}, {"date": "2023-03-10", "close": 14.42, "volume": 5730348.0}, {"date": "2023-03-13", "close": 14.17, "volume": 2018387.0}, {"date": "2023-03-14", "close": 14.87, "volume": 2769667.0}, {"date": "2023-03-15", "close": 14.69, "volume": 3351975.0}, {"date": "2023-03-16", "close": 15.24, "volume": 2355664.0}, {"date": "2023-03-17", "close": 15.19, "volume": 2454310.0}, {"date": "2023-03-20", "close": 15.11, "volume": 1390241.0}, {"date": "2023-03-21", "close": 15.42, "volume": 1500237.0}, {"date": "2023-03-22", "close": 15.3, "volume": 1579474.0}, {"date": "2023-03-23", "close": 15.44, "volume": 4367761.0}, {"date": "2023-03-24", "close": 15.48, "volume": 1550185.0}, {"date": "2023-03-27", "close": 15.66, "volume": 880077.0}, {"date": "2023-03-28", "close": 15.87, "volume": 1317103.0}, {"date": "2023-03-29", "close": 16.28, "volume": 1531063.0}, {"date": "2023-03-30", "close": 16.32, "volume": 1627923.0}, {"date": "2023-03-31", "close": 16.37, "volume": 1912296.0}, {"date": "2023-04-03", "close": 16.26, "volume": 907766.0}, {"date": "2023-04-04", "close": 16.35, "volume": 1132423.0}, {"date": "2023-04-05", "close": 15.55, "volume": 2323762.0}, {"date": "2023-04-06", "close": 15.54, "volume": 1339273.0}, {"date": "2023-04-10", "close": 15.64, "volume": 791991.0}, {"date": "2023-04-11", "close": 16.33, "volume": 2389379.0}, {"date": "2023-04-12", "close": 16.39, "volume": 2490399.0}, {"date": "2023-04-13", "close": 16.39, "volume": 1636893.0}, {"date": "2023-04-14", "close": 16.66, "volume": 1609267.0}, {"date": "2023-04-17", "close": 16.49, "volume": 831199.0}, {"date": "2023-04-18", "close": 16.46, "volume": 821282.0}, {"date": "2023-04-19", "close": 16.3, "volume": 1480808.0}, {"date": "2023-04-20", "close": 15.97, "volume": 1068844.0}, {"date": "2023-04-21", "close": 15.79, "volume": 1281614.0}, {"date": "2023-04-24", "close": 15.91, "volume": 1018936.0}, {"date": "2023-04-25", "close": 15.56, "volume": 909978.0}, {"date": "2023-04-26", "close": 15.47, "volume": 1865382.0}, {"date": "2023-04-27", "close": 15.32, "volume": 1802880.0}, {"date": "2023-04-28", "close": 15.45, "volume": 1954939.0}, {"date": "2023-05-01", "close": 15.33, "volume": 922028.0}, {"date": "2023-05-02", "close": 15.16, "volume": 1358631.0}, {"date": "2023-05-03", "close": 14.86, "volume": 1367799.0}, {"date": "2023-05-04", "close": 13.52, "volume": 4223275.0}, {"date": "2023-05-05", "close": 13.28, "volume": 3331950.0}, {"date": "2023-05-08", "close": 12.99, "volume": 2274475.0}, {"date": "2023-05-09", "close": 13.13, "volume": 2022118.0}, {"date": "2023-05-10", "close": 13.55, "volume": 2353878.0}, {"date": "2023-05-11", "close": 13.72, "volume": 1351453.0}, {"date": "2023-05-12", "close": 14.3, "volume": 4357392.0}, {"date": "2023-05-15", "close": 14.42, "volume": 1684914.0}, {"date": "2023-05-16", "close": 14.36, "volume": 1166831.0}, {"date": "2023-05-17", "close": 14.6, "volume": 1425340.0}, {"date": "2023-05-18", "close": 14.52, "volume": 1761814.0}, {"date": "2023-05-19", "close": 14.38, "volume": 718572.0}, {"date": "2023-05-22", "close": 14.47, "volume": 891374.0}, {"date": "2023-05-23", "close": 14.2, "volume": 904713.0}, {"date": "2023-05-24", "close": 13.98, "volume": 1322201.0}, {"date": "2023-05-25", "close": 14.31, "volume": 1136324.0}, {"date": "2023-05-26", "close": 14.79, "volume": 1478419.0}, {"date": "2023-05-30", "close": 14.85, "volume": 1545571.0}, {"date": "2023-05-31", "close": 14.88, "volume": 1483008.0}, {"date": "2023-06-01", "close": 15.5, "volume": 1358978.0}, {"date": "2023-06-02", "close": 15.65, "volume": 1461048.0}, {"date": "2023-06-05", "close": 15.63, "volume": 1443582.0}, {"date": "2023-06-06", "close": 15.89, "volume": 1339231.0}, {"date": "2023-06-07", "close": 15.56, "volume": 975951.0}, {"date": "2023-06-08", "close": 15.77, "volume": 978098.0}, {"date": "2023-06-09", "close": 15.93, "volume": 941729.0}, {"date": "2023-06-12", "close": 16.1, "volume": 1393716.0}, {"date": "2023-06-13", "close": 16.43, "volume": 1589294.0}, {"date": "2023-06-14", "close": 16.81, "volume": 1480694.0}, {"date": "2023-06-15", "close": 17.08, "volume": 2197897.0}, {"date": "2023-06-16", "close": 16.62, "volume": 1366235.0}, {"date": "2023-06-20", "close": 16.03, "volume": 2431299.0}, {"date": "2023-06-21", "close": 14.97, "volume": 3360808.0}, {"date": "2023-06-22", "close": 14.54, "volume": 2050951.0}, {"date": "2023-06-23", "close": 14.43, "volume": 1245694.0}, {"date": "2023-06-26", "close": 14.29, "volume": 1882519.0}, {"date": "2023-06-27", "close": 14.55, "volume": 1972781.0}, {"date": "2023-06-28", "close": 15.02, "volume": 1464547.0}, {"date": "2023-06-29", "close": 15.22, "volume": 1282523.0}, {"date": "2023-06-30", "close": 15.46, "volume": 1010575.0}, {"date": "2023-07-03", "close": 15.31, "volume": 667557.0}, {"date": "2023-07-05", "close": 15.47, "volume": 985088.0}, {"date": "2023-07-06", "close": 15.09, "volume": 1064365.0}, {"date": "2023-07-07", "close": 15.0, "volume": 709561.0}, {"date": "2023-07-10", "close": 14.8, "volume": 1291455.0}, {"date": "2023-07-11", "close": 14.82, "volume": 773722.0}, {"date": "2023-07-12", "close": 14.7, "volume": 1510506.0}, {"date": "2023-07-13", "close": 15.0, "volume": 1072068.0}, {"date": "2023-07-14", "close": 14.55, "volume": 843065.0}, {"date": "2023-07-17", "close": 14.56, "volume": 1269314.0}, {"date": "2023-07-18", "close": 14.45, "volume": 946552.0}, {"date": "2023-07-19", "close": 14.56, "volume": 1058903.0}, {"date": "2023-07-20", "close": 14.32, "volume": 1379604.0}, {"date": "2023-07-21", "close": 14.69, "volume": 1579067.0}, {"date": "2023-07-24", "close": 15.52, "volume": 1571190.0}, {"date": "2023-07-25", "close": 15.3, "volume": 1420635.0}, {"date": "2023-07-26", "close": 15.44, "volume": 1395275.0}, {"date": "2023-07-27", "close": 15.31, "volume": 1347756.0}, {"date": "2023-07-28", "close": 15.52, "volume": 855466.0}, {"date": "2023-07-31", "close": 15.64, "volume": 727539.0}, {"date": "2023-08-01", "close": 15.66, "volume": 1190776.0}, {"date": "2023-08-02", "close": 15.55, "volume": 1365897.0}, {"date": "2023-08-03", "close": 15.01, "volume": 1512150.0}, {"date": "2023-08-04", "close": 14.41, "volume": 2224496.0}, {"date": "2023-08-07", "close": 14.62, "volume": 1664212.0}, {"date": "2023-08-08", "close": 14.75, "volume": 1299424.0}, {"date": "2023-08-09", "close": 14.7, "volume": 966983.0}, {"date": "2023-08-10", "close": 14.76, "volume": 1067241.0}, {"date": "2023-08-11", "close": 14.96, "volume": 1820704.0}, {"date": "2023-08-14", "close": 14.68, "volume": 3349728.0}, {"date": "2023-08-15", "close": 14.58, "volume": 1362873.0}, {"date": "2023-08-16", "close": 14.64, "volume": 1647606.0}, {"date": "2023-08-17", "close": 14.79, "volume": 2197101.0}, {"date": "2023-08-18", "close": 15.05, "volume": 1305191.0}, {"date": "2023-08-21", "close": 15.05, "volume": 964795.0}, {"date": "2023-08-22", "close": 15.46, "volume": 1326662.0}, {"date": "2023-08-23", "close": 15.93, "volume": 2612889.0}, {"date": "2023-08-24", "close": 15.26, "volume": 1966085.0}, {"date": "2023-08-25", "close": 15.14, "volume": 1410347.0}, {"date": "2023-08-28", "close": 15.49, "volume": 682062.0}, {"date": "2023-08-29", "close": 15.65, "volume": 1128144.0}, {"date": "2023-08-30", "close": 15.78, "volume": 1974874.0}, {"date": "2023-08-31", "close": 15.64, "volume": 773418.0}, {"date": "2023-09-01", "close": 15.95, "volume": 901651.0}, {"date": "2023-09-05", "close": 15.61, "volume": 797290.0}, {"date": "2023-09-06", "close": 15.54, "volume": 605058.0}, {"date": "2023-09-07", "close": 15.0, "volume": 891845.0}, {"date": "2023-09-08", "close": 14.81, "volume": 1066513.0}, {"date": "2023-09-11", "close": 14.81, "volume": 1202527.0}, {"date": "2023-09-12", "close": 14.58, "volume": 827915.0}, {"date": "2023-09-13", "close": 14.86, "volume": 845496.0}, {"date": "2023-09-14", "close": 14.58, "volume": 1323220.0}, {"date": "2023-09-15", "close": 14.66, "volume": 1354265.0}, {"date": "2023-09-18", "close": 14.69, "volume": 675071.0}, {"date": "2023-09-19", "close": 14.4, "volume": 725304.0}, {"date": "2023-09-20", "close": 14.71, "volume": 891878.0}, {"date": "2023-09-21", "close": 14.2, "volume": 1462719.0}, {"date": "2023-09-22", "close": 14.19, "volume": 558472.0}, {"date": "2023-09-25", "close": 13.81, "volume": 1062242.0}, {"date": "2023-09-26", "close": 13.68, "volume": 1005893.0}, {"date": "2023-09-27", "close": 13.45, "volume": 1608757.0}, {"date": "2023-09-28", "close": 13.58, "volume": 737610.0}, {"date": "2023-09-29", "close": 13.72, "volume": 631656.0}, {"date": "2023-10-02", "close": 13.5, "volume": 653305.0}, {"date": "2023-10-03", "close": 13.12, "volume": 1060262.0}, {"date": "2023-10-04", "close": 13.03, "volume": 793503.0}, {"date": "2023-10-05", "close": 12.88, "volume": 873927.0}, {"date": "2023-10-06", "close": 12.98, "volume": 832556.0}, {"date": "2023-10-09", "close": 13.12, "volume": 1054155.0}, {"date": "2023-10-10", "close": 13.72, "volume": 864934.0}, {"date": "2023-10-11", "close": 13.84, "volume": 670942.0}, {"date": "2023-10-12", "close": 13.65, "volume": 1595351.0}, {"date": "2023-10-13", "close": 13.41, "volume": 794932.0}, {"date": "2023-10-16", "close": 13.93, "volume": 1277467.0}, {"date": "2023-10-17", "close": 14.06, "volume": 848957.0}, {"date": "2023-10-18", "close": 14.06, "volume": 1007442.0}, {"date": "2023-10-19", "close": 14.1, "volume": 1504397.0}, {"date": "2023-10-20", "close": 14.04, "volume": 1682728.0}, {"date": "2023-10-23", "close": 14.21, "volume": 791647.0}, {"date": "2023-10-24", "close": 14.19, "volume": 805200.0}, {"date": "2023-10-25", "close": 14.04, "volume": 817650.0}, {"date": "2023-10-26", "close": 14.35, "volume": 550315.0}, {"date": "2023-10-27", "close": 13.88, "volume": 967691.0}, {"date": "2023-10-30", "close": 13.76, "volume": 770618.0}, {"date": "2023-10-31", "close": 13.94, "volume": 498407.0}, {"date": "2023-11-01", "close": 14.32, "volume": 473374.0}, {"date": "2023-11-02", "close": 14.59, "volume": 514677.0}, {"date": "2023-11-03", "close": 15.15, "volume": 1391139.0}, {"date": "2023-11-06", "close": 15.16, "volume": 1408507.0}, {"date": "2023-11-07", "close": 15.01, "volume": 1469767.0}, {"date": "2023-11-08", "close": 15.47, "volume": 1364249.0}, {"date": "2023-11-09", "close": 15.17, "volume": 881460.0}, {"date": "2023-11-10", "close": 15.61, "volume": 1860695.0}, {"date": "2023-11-13", "close": 15.45, "volume": 808108.0}, {"date": "2023-11-14", "close": 16.06, "volume": 1632874.0}, {"date": "2023-11-15", "close": 16.11, "volume": 719674.0}, {"date": "2023-11-16", "close": 16.15, "volume": 1351823.0}, {"date": "2023-11-17", "close": 16.19, "volume": 937628.0}, {"date": "2023-11-20", "close": 16.46, "volume": 588293.0}, {"date": "2023-11-21", "close": 16.1, "volume": 592651.0}, {"date": "2023-11-22", "close": 16.32, "volume": 591349.0}, {"date": "2023-11-24", "close": 16.28, "volume": 215587.0}, {"date": "2023-11-27", "close": 16.48, "volume": 495170.0}, {"date": "2023-11-28", "close": 16.3, "volume": 452622.0}, {"date": "2023-11-29", "close": 16.46, "volume": 595613.0}, {"date": "2023-11-30", "close": 17.49, "volume": 2408311.0}, {"date": "2023-12-01", "close": 18.69, "volume": 3093851.0}, {"date": "2023-12-04", "close": 18.54, "volume": 2107593.0}, {"date": "2023-12-05", "close": 18.79, "volume": 985932.0}, {"date": "2023-12-06", "close": 18.87, "volume": 2433711.0}, {"date": "2023-12-07", "close": 18.92, "volume": 1637144.0}, {"date": "2023-12-08", "close": 18.66, "volume": 982825.0}, {"date": "2023-12-11", "close": 19.23, "volume": 1618245.0}, {"date": "2023-12-12", "close": 19.24, "volume": 752874.0}, {"date": "2023-12-13", "close": 19.74, "volume": 1389307.0}, {"date": "2023-12-14", "close": 19.41, "volume": 1437069.0}, {"date": "2023-12-15", "close": 19.22, "volume": 1249262.0}, {"date": "2023-12-18", "close": 19.0, "volume": 1224023.0}, {"date": "2023-12-19", "close": 18.69, "volume": 2898426.0}, {"date": "2023-12-20", "close": 18.2, "volume": 1359631.0}, {"date": "2023-12-21", "close": 18.47, "volume": 1242319.0}, {"date": "2023-12-22", "close": 18.63, "volume": 751544.0}, {"date": "2023-12-26", "close": 18.67, "volume": 695500.0}, {"date": "2023-12-27", "close": 18.69, "volume": 622542.0}, {"date": "2023-12-28", "close": 18.57, "volume": 637327.0}, {"date": "2023-12-29", "close": 18.45, "volume": 325918.0}, {"date": "2024-01-02", "close": 17.83, "volume": 795794.0}, {"date": "2024-01-03", "close": 17.51, "volume": 1270160.0}, {"date": "2024-01-04", "close": 17.25, "volume": 1268002.0}, {"date": "2024-01-05", "close": 17.5, "volume": 885665.0}, {"date": "2024-01-08", "close": 17.78, "volume": 947915.0}, {"date": "2024-01-09", "close": 17.56, "volume": 517005.0}, {"date": "2024-01-10", "close": 18.29, "volume": 1119816.0}, {"date": "2024-01-11", "close": 17.95, "volume": 747972.0}, {"date": "2024-01-12", "close": 17.89, "volume": 900926.0}, {"date": "2024-01-16", "close": 17.35, "volume": 1260274.0}, {"date": "2024-01-17", "close": 17.25, "volume": 663383.0}, {"date": "2024-01-18", "close": 17.1, "volume": 930635.0}, {"date": "2024-01-19", "close": 17.32, "volume": 830791.0}, {"date": "2024-01-22", "close": 17.47, "volume": 891209.0}, {"date": "2024-01-23", "close": 18.13, "volume": 1066033.0}, {"date": "2024-01-24", "close": 18.36, "volume": 1097084.0}, {"date": "2024-01-25", "close": 18.42, "volume": 688130.0}, {"date": "2024-01-26", "close": 18.18, "volume": 502254.0}, {"date": "2024-01-29", "close": 18.07, "volume": 914546.0}, {"date": "2024-01-30", "close": 18.51, "volume": 1274730.0}, {"date": "2024-01-31", "close": 18.41, "volume": 1577646.0}, {"date": "2024-02-01", "close": 18.35, "volume": 1200708.0}, {"date": "2024-02-02", "close": 17.99, "volume": 1278337.0}, {"date": "2024-02-05", "close": 18.16, "volume": 1042105.0}, {"date": "2024-02-06", "close": 17.68, "volume": 2240797.0}, {"date": "2024-02-07", "close": 17.39, "volume": 1062160.0}, {"date": "2024-02-08", "close": 17.59, "volume": 1132447.0}, {"date": "2024-02-09", "close": 18.11, "volume": 1332183.0}, {"date": "2024-02-12", "close": 18.12, "volume": 535212.0}, {"date": "2024-02-13", "close": 17.63, "volume": 600379.0}, {"date": "2024-02-14", "close": 18.23, "volume": 744824.0}, {"date": "2024-02-15", "close": 18.27, "volume": 798425.0}, {"date": "2024-02-16", "close": 18.12, "volume": 606322.0}, {"date": "2024-02-20", "close": 18.46, "volume": 1297814.0}, {"date": "2024-02-21", "close": 18.14, "volume": 536236.0}, {"date": "2024-02-22", "close": 18.3, "volume": 580644.0}, {"date": "2024-02-23", "close": 18.19, "volume": 515845.0}, {"date": "2024-02-26", "close": 18.31, "volume": 842172.0}, {"date": "2024-02-27", "close": 18.95, "volume": 2877815.0}, {"date": "2024-02-28", "close": 19.25, "volume": 1880469.0}, {"date": "2024-02-29", "close": 19.49, "volume": 1088755.0}, {"date": "2024-03-01", "close": 20.85, "volume": 3270469.0}, {"date": "2024-03-04", "close": 21.73, "volume": 3585609.0}, {"date": "2024-03-05", "close": 21.61, "volume": 1349166.0}, {"date": "2024-03-06", "close": 21.62, "volume": 1973199.0}, {"date": "2024-03-07", "close": 21.37, "volume": 1397481.0}, {"date": "2024-03-08", "close": 21.44, "volume": 1020750.0}, {"date": "2024-03-11", "close": 21.24, "volume": 1020161.0}, {"date": "2024-03-12", "close": 21.24, "volume": 1164561.0}, {"date": "2024-03-13", "close": 21.44, "volume": 1750505.0}, {"date": "2024-03-14", "close": 23.48, "volume": 6082715.0}, {"date": "2024-03-15", "close": 23.33, "volume": 2979025.0}, {"date": "2024-03-18", "close": 23.48, "volume": 5050215.0}, {"date": "2024-03-19", "close": 25.07, "volume": 4158257.0}, {"date": "2024-03-20", "close": 25.48, "volume": 3540777.0}, {"date": "2024-03-21", "close": 24.73, "volume": 2950541.0}, {"date": "2024-03-22", "close": 26.73, "volume": 3870321.0}, {"date": "2024-03-25", "close": 27.04, "volume": 3986402.0}, {"date": "2024-03-26", "close": 26.76, "volume": 1867016.0}, {"date": "2024-03-27", "close": 26.65, "volume": 1645393.0}, {"date": "2024-03-28", "close": 26.64, "volume": 2099064.0}, {"date": "2024-04-01", "close": 25.64, "volume": 1824266.0}, {"date": "2024-04-02", "close": 25.87, "volume": 1661523.0}, {"date": "2024-04-03", "close": 26.19, "volume": 1366701.0}, {"date": "2024-04-04", "close": 25.65, "volume": 2023681.0}, {"date": "2024-04-05", "close": 25.59, "volume": 925274.0}, {"date": "2024-04-08", "close": 25.83, "volume": 983033.0}, {"date": "2024-04-09", "close": 25.98, "volume": 1416271.0}, {"date": "2024-04-10", "close": 25.89, "volume": 1087818.0}, {"date": "2024-04-11", "close": 25.59, "volume": 899438.0}, {"date": "2024-04-12", "close": 24.85, "volume": 1122189.0}, {"date": "2024-04-15", "close": 24.15, "volume": 1607238.0}, {"date": "2024-04-16", "close": 24.29, "volume": 2443696.0}, {"date": "2024-04-17", "close": 24.4, "volume": 1181244.0}, {"date": "2024-04-18", "close": 24.22, "volume": 1375913.0}, {"date": "2024-04-19", "close": 23.79, "volume": 1642151.0}, {"date": "2024-04-22", "close": 24.2, "volume": 2013228.0}, {"date": "2024-04-23", "close": 24.28, "volume": 1590996.0}, {"date": "2024-04-24", "close": 24.46, "volume": 2253746.0}, {"date": "2024-04-25", "close": 25.0, "volume": 1770084.0}, {"date": "2024-04-26", "close": 25.99, "volume": 2022815.0}, {"date": "2024-04-29", "close": 26.09, "volume": 2798072.0}, {"date": "2024-04-30", "close": 25.55, "volume": 768727.0}, {"date": "2024-05-01", "close": 25.95, "volume": 2285950.0}, {"date": "2024-05-02", "close": 25.77, "volume": 1392466.0}, {"date": "2024-05-03", "close": 26.96, "volume": 1972426.0}, {"date": "2024-05-06", "close": 27.08, "volume": 2237825.0}, {"date": "2024-05-07", "close": 26.57, "volume": 2041401.0}, {"date": "2024-05-08", "close": 26.37, "volume": 1319661.0}, {"date": "2024-05-09", "close": 26.4, "volume": 1474663.0}, {"date": "2024-05-10", "close": 25.92, "volume": 1322906.0}, {"date": "2024-05-13", "close": 26.44, "volume": 1176311.0}, {"date": "2024-05-14", "close": 28.85, "volume": 5496116.0}, {"date": "2024-05-15", "close": 30.35, "volume": 3676306.0}, {"date": "2024-05-16", "close": 29.99, "volume": 2502124.0}, {"date": "2024-05-17", "close": 30.93, "volume": 1945678.0}, {"date": "2024-05-20", "close": 30.51, "volume": 1808314.0}, {"date": "2024-05-21", "close": 30.84, "volume": 990959.0}, {"date": "2024-05-22", "close": 29.99, "volume": 1242829.0}, {"date": "2024-05-23", "close": 29.36, "volume": 1225935.0}, {"date": "2024-05-24", "close": 29.12, "volume": 1096245.0}, {"date": "2024-05-28", "close": 28.75, "volume": 880831.0}, {"date": "2024-05-29", "close": 28.12, "volume": 1131541.0}, {"date": "2024-05-30", "close": 28.1, "volume": 756830.0}, {"date": "2024-05-31", "close": 27.79, "volume": 1299620.0}, {"date": "2024-06-03", "close": 28.05, "volume": 1104299.0}, {"date": "2024-06-04", "close": 28.61, "volume": 2764193.0}, {"date": "2024-06-05", "close": 27.75, "volume": 1413288.0}, {"date": "2024-06-06", "close": 28.13, "volume": 1252756.0}, {"date": "2024-06-07", "close": 28.85, "volume": 3366718.0}, {"date": "2024-06-10", "close": 29.15, "volume": 2194061.0}, {"date": "2024-06-11", "close": 28.89, "volume": 2453116.0}, {"date": "2024-06-12", "close": 29.59, "volume": 1697950.0}, {"date": "2024-06-13", "close": 29.42, "volume": 1051310.0}, {"date": "2024-06-14", "close": 27.73, "volume": 3255800.0}, {"date": "2024-06-17", "close": 27.75, "volume": 1589460.0}, {"date": "2024-06-18", "close": 27.13, "volume": 1890744.0}, {"date": "2024-06-20", "close": 26.66, "volume": 1954445.0}, {"date": "2024-06-21", "close": 27.63, "volume": 2020494.0}, {"date": "2024-06-24", "close": 27.81, "volume": 859186.0}, {"date": "2024-06-25", "close": 27.52, "volume": 910678.0}, {"date": "2024-06-26", "close": 27.4, "volume": 1451683.0}, {"date": "2024-06-27", "close": 27.67, "volume": 825148.0}, {"date": "2024-06-28", "close": 25.8, "volume": 3430671.0}, {"date": "2024-07-01", "close": 26.04, "volume": 1582836.0}, {"date": "2024-07-02", "close": 25.9, "volume": 1690070.0}, {"date": "2024-07-03", "close": 26.92, "volume": 725383.0}, {"date": "2024-07-05", "close": 26.17, "volume": 1115697.0}, {"date": "2024-07-08", "close": 26.74, "volume": 990460.0}, {"date": "2024-07-09", "close": 28.72, "volume": 3766561.0}, {"date": "2024-07-10", "close": 29.4, "volume": 3042888.0}, {"date": "2024-07-11", "close": 29.7, "volume": 1527376.0}, {"date": "2024-07-12", "close": 29.41, "volume": 1378330.0}, {"date": "2024-07-15", "close": 29.91, "volume": 1086175.0}, {"date": "2024-07-16", "close": 30.0, "volume": 1203248.0}, {"date": "2024-07-17", "close": 29.31, "volume": 1714707.0}, {"date": "2024-07-18", "close": 29.29, "volume": 1194458.0}, {"date": "2024-07-19", "close": 29.75, "volume": 3989579.0}, {"date": "2024-07-22", "close": 27.72, "volume": 2669211.0}, {"date": "2024-07-23", "close": 29.98, "volume": 2260090.0}, {"date": "2024-07-24", "close": 28.93, "volume": 1815890.0}, {"date": "2024-07-25", "close": 28.77, "volume": 771453.0}, {"date": "2024-07-26", "close": 29.3, "volume": 1271406.0}, {"date": "2024-07-29", "close": 29.05, "volume": 1213482.0}, {"date": "2024-07-30", "close": 30.47, "volume": 3047461.0}, {"date": "2024-07-31", "close": 31.06, "volume": 1998700.0}, {"date": "2024-08-01", "close": 29.4, "volume": 1623929.0}, {"date": "2024-08-02", "close": 27.58, "volume": 3172817.0}, {"date": "2024-08-05", "close": 27.1, "volume": 2051366.0}, {"date": "2024-08-06", "close": 27.25, "volume": 1996335.0}, {"date": "2024-08-07", "close": 27.08, "volume": 1696209.0}, {"date": "2024-08-08", "close": 29.92, "volume": 2814358.0}, {"date": "2024-08-09", "close": 31.22, "volume": 1957293.0}, {"date": "2024-08-12", "close": 31.52, "volume": 2104512.0}, {"date": "2024-08-13", "close": 32.18, "volume": 1502617.0}, {"date": "2024-08-14", "close": 32.15, "volume": 845246.0}, {"date": "2024-08-15", "close": 32.64, "volume": 1350479.0}, {"date": "2024-08-16", "close": 32.5, "volume": 1157708.0}, {"date": "2024-08-19", "close": 32.55, "volume": 1124347.0}, {"date": "2024-08-20", "close": 32.55, "volume": 927308.0}, {"date": "2024-08-21", "close": 32.83, "volume": 731422.0}, {"date": "2024-08-22", "close": 32.97, "volume": 777307.0}, {"date": "2024-08-23", "close": 33.68, "volume": 1272629.0}, {"date": "2024-08-26", "close": 33.69, "volume": 880638.0}, {"date": "2024-08-27", "close": 33.2, "volume": 579831.0}, {"date": "2024-08-28", "close": 33.4, "volume": 1510618.0}, {"date": "2024-08-29", "close": 32.98, "volume": 1150552.0}, {"date": "2024-08-30", "close": 33.23, "volume": 1502554.0}, {"date": "2024-09-03", "close": 32.81, "volume": 2666466.0}, {"date": "2024-09-04", "close": 34.79, "volume": 2593920.0}, {"date": "2024-09-05", "close": 35.82, "volume": 2354775.0}, {"date": "2024-09-06", "close": 33.79, "volume": 3544638.0}, {"date": "2024-09-09", "close": 34.37, "volume": 1460463.0}, {"date": "2024-09-10", "close": 34.17, "volume": 864984.0}, {"date": "2024-09-11", "close": 34.8, "volume": 1246077.0}, {"date": "2024-09-12", "close": 36.06, "volume": 1819104.0}, {"date": "2024-09-13", "close": 36.95, "volume": 1910001.0}, {"date": "2024-09-16", "close": 35.43, "volume": 2925401.0}, {"date": "2024-09-17", "close": 35.13, "volume": 1745106.0}, {"date": "2024-09-18", "close": 34.8, "volume": 1281813.0}, {"date": "2024-09-19", "close": 34.8, "volume": 1444475.0}, {"date": "2024-09-20", "close": 35.1, "volume": 1806764.0}, {"date": "2024-09-23", "close": 35.63, "volume": 922995.0}, {"date": "2024-09-24", "close": 36.62, "volume": 1228140.0}, {"date": "2024-09-25", "close": 36.53, "volume": 1640977.0}, {"date": "2024-09-26", "close": 36.93, "volume": 949449.0}, {"date": "2024-09-27", "close": 35.72, "volume": 1579175.0}, {"date": "2024-09-30", "close": 35.37, "volume": 831074.0}, {"date": "2024-10-01", "close": 34.85, "volume": 1271257.0}, {"date": "2024-10-02", "close": 34.21, "volume": 1481994.0}, {"date": "2024-10-03", "close": 33.3, "volume": 1603476.0}, {"date": "2024-10-04", "close": 33.93, "volume": 1118979.0}, {"date": "2024-10-07", "close": 33.79, "volume": 1135347.0}, {"date": "2024-10-08", "close": 33.59, "volume": 1450863.0}, {"date": "2024-10-09", "close": 33.18, "volume": 1150135.0}, {"date": "2024-10-10", "close": 33.59, "volume": 1097205.0}, {"date": "2024-10-11", "close": 32.5, "volume": 1372519.0}, {"date": "2024-10-14", "close": 33.15, "volume": 1104944.0}, {"date": "2024-10-15", "close": 32.47, "volume": 1394334.0}, {"date": "2024-10-16", "close": 34.52, "volume": 1772076.0}, {"date": "2024-10-17", "close": 34.3, "volume": 980241.0}, {"date": "2024-10-18", "close": 33.86, "volume": 901982.0}, {"date": "2024-10-21", "close": 35.32, "volume": 1859235.0}, {"date": "2024-10-22", "close": 35.03, "volume": 1223832.0}, {"date": "2024-10-23", "close": 34.79, "volume": 766794.0}, {"date": "2024-10-24", "close": 34.92, "volume": 968063.0}, {"date": "2024-10-25", "close": 34.86, "volume": 1015174.0}, {"date": "2024-10-28", "close": 34.39, "volume": 1386005.0}, {"date": "2024-10-29", "close": 34.71, "volume": 1076967.0}, {"date": "2024-10-30", "close": 34.19, "volume": 1253234.0}, {"date": "2024-10-31", "close": 33.52, "volume": 710734.0}, {"date": "2024-11-01", "close": 33.21, "volume": 1195811.0}, {"date": "2024-11-04", "close": 33.86, "volume": 1017866.0}, {"date": "2024-11-05", "close": 34.22, "volume": 919872.0}, {"date": "2024-11-06", "close": 35.56, "volume": 1088605.0}, {"date": "2024-11-07", "close": 35.18, "volume": 979849.0}, {"date": "2024-11-08", "close": 37.43, "volume": 3918205.0}, {"date": "2024-11-11", "close": 38.83, "volume": 1994779.0}, {"date": "2024-11-12", "close": 37.56, "volume": 1438485.0}, {"date": "2024-11-13", "close": 39.18, "volume": 1695576.0}, {"date": "2024-11-14", "close": 38.2, "volume": 1290123.0}, {"date": "2024-11-15", "close": 37.92, "volume": 508785.0}, {"date": "2024-11-18", "close": 38.81, "volume": 1111625.0}, {"date": "2024-11-19", "close": 37.69, "volume": 2110322.0}, {"date": "2024-11-20", "close": 37.5, "volume": 612472.0}, {"date": "2024-11-21", "close": 38.82, "volume": 1031700.0}, {"date": "2024-11-22", "close": 39.0, "volume": 1061461.0}, {"date": "2024-11-25", "close": 38.91, "volume": 1078113.0}, {"date": "2024-11-26", "close": 40.0, "volume": 2361933.0}, {"date": "2024-11-27", "close": 38.2, "volume": 1442932.0}, {"date": "2024-11-29", "close": 38.23, "volume": 803011.0}, {"date": "2024-12-02", "close": 38.0, "volume": 906442.0}, {"date": "2024-12-03", "close": 37.05, "volume": 891799.0}, {"date": "2024-12-04", "close": 37.11, "volume": 1024945.0}, {"date": "2024-12-05", "close": 37.5, "volume": 607285.0}, {"date": "2024-12-06", "close": 37.84, "volume": 1035913.0}, {"date": "2024-12-09", "close": 37.0, "volume": 900570.0}, {"date": "2024-12-10", "close": 37.15, "volume": 758478.0}, {"date": "2024-12-11", "close": 38.11, "volume": 1067786.0}, {"date": "2024-12-12", "close": 36.75, "volume": 960893.0}, {"date": "2024-12-13", "close": 36.51, "volume": 597939.0}, {"date": "2024-12-16", "close": 36.41, "volume": 800488.0}, {"date": "2024-12-17", "close": 37.08, "volume": 902413.0}, {"date": "2024-12-18", "close": 35.03, "volume": 1460140.0}, {"date": "2024-12-19", "close": 36.58, "volume": 1106815.0}, {"date": "2024-12-20", "close": 36.1, "volume": 820643.0}, {"date": "2024-12-23", "close": 36.12, "volume": 492717.0}, {"date": "2024-12-24", "close": 36.58, "volume": 169120.0}, {"date": "2024-12-26", "close": 36.4, "volume": 699531.0}, {"date": "2024-12-27", "close": 36.45, "volume": 443374.0}, {"date": "2024-12-30", "close": 36.4, "volume": 490385.0}, {"date": "2024-12-31", "close": 36.68, "volume": 637650.0}, {"date": "2025-01-02", "close": 37.89, "volume": 903504.0}, {"date": "2025-01-03", "close": 37.11, "volume": 610857.0}, {"date": "2025-01-06", "close": 37.21, "volume": 571383.0}, {"date": "2025-01-07", "close": 37.95, "volume": 913928.0}, {"date": "2025-01-08", "close": 37.64, "volume": 692246.0}, {"date": "2025-01-10", "close": 37.66, "volume": 660642.0}, {"date": "2025-01-13", "close": 37.26, "volume": 598715.0}, {"date": "2025-01-14", "close": 37.77, "volume": 582712.0}, {"date": "2025-01-15", "close": 38.49, "volume": 1273892.0}, {"date": "2025-01-16", "close": 39.73, "volume": 2194818.0}, {"date": "2025-01-17", "close": 39.38, "volume": 832588.0}, {"date": "2025-01-21", "close": 41.52, "volume": 1805481.0}, {"date": "2025-01-22", "close": 41.28, "volume": 777033.0}, {"date": "2025-01-23", "close": 41.5, "volume": 1170568.0}, {"date": "2025-01-24", "close": 41.19, "volume": 980931.0}, {"date": "2025-01-27", "close": 40.3, "volume": 1942037.0}, {"date": "2025-01-28", "close": 40.49, "volume": 920262.0}, {"date": "2025-01-29", "close": 40.33, "volume": 1083625.0}, {"date": "2025-01-30", "close": 40.96, "volume": 821546.0}, {"date": "2025-01-31", "close": 40.97, "volume": 977033.0}, {"date": "2025-02-03", "close": 40.71, "volume": 1533961.0}, {"date": "2025-02-04", "close": 39.85, "volume": 1149410.0}, {"date": "2025-02-05", "close": 45.76, "volume": 3509853.0}, {"date": "2025-02-06", "close": 44.65, "volume": 1937735.0}, {"date": "2025-02-07", "close": 43.01, "volume": 1538710.0}, {"date": "2025-02-10", "close": 42.07, "volume": 878327.0}, {"date": "2025-02-11", "close": 41.79, "volume": 1257352.0}, {"date": "2025-02-12", "close": 41.43, "volume": 886122.0}, {"date": "2025-02-13", "close": 42.16, "volume": 1092368.0}, {"date": "2025-02-14", "close": 42.21, "volume": 1372651.0}, {"date": "2025-02-18", "close": 42.59, "volume": 955159.0}, {"date": "2025-02-19", "close": 42.75, "volume": 973038.0}, {"date": "2025-02-20", "close": 43.08, "volume": 848516.0}, {"date": "2025-02-21", "close": 41.24, "volume": 1472863.0}, {"date": "2025-02-24", "close": 41.53, "volume": 1280776.0}, {"date": "2025-02-25", "close": 42.16, "volume": 2222368.0}, {"date": "2025-02-26", "close": 42.89, "volume": 2995577.0}, {"date": "2025-02-27", "close": 47.5, "volume": 6887685.0}, {"date": "2025-02-28", "close": 47.65, "volume": 3041564.0}, {"date": "2025-03-03", "close": 49.95, "volume": 4251023.0}, {"date": "2025-03-04", "close": 49.88, "volume": 2305157.0}, {"date": "2025-03-05", "close": 52.88, "volume": 3305069.0}, {"date": "2025-03-06", "close": 51.85, "volume": 3104716.0}, {"date": "2025-03-07", "close": 51.02, "volume": 2484430.0}, {"date": "2025-03-10", "close": 51.0, "volume": 1856924.0}, {"date": "2025-03-11", "close": 50.59, "volume": 1843242.0}, {"date": "2025-03-12", "close": 50.6, "volume": 2080408.0}, {"date": "2025-03-13", "close": 51.0, "volume": 1650095.0}, {"date": "2025-03-14", "close": 52.33, "volume": 2019295.0}, {"date": "2025-03-17", "close": 54.62, "volume": 2198290.0}, {"date": "2025-03-18", "close": 55.2, "volume": 1471159.0}, {"date": "2025-03-19", "close": 56.4, "volume": 2891607.0}, {"date": "2025-03-20", "close": 52.5, "volume": 3860523.0}, {"date": "2025-03-21", "close": 52.64, "volume": 2707334.0}, {"date": "2025-03-24", "close": 49.49, "volume": 3048803.0}, {"date": "2025-03-25", "close": 48.89, "volume": 2022413.0}, {"date": "2025-03-26", "close": 48.5, "volume": 1553846.0}, {"date": "2025-03-27", "close": 47.48, "volume": 1928824.0}, {"date": "2025-03-28", "close": 46.21, "volume": 1630353.0}, {"date": "2025-03-31", "close": 46.2, "volume": 1183846.0}, {"date": "2025-04-01", "close": 46.34, "volume": 1477771.0}, {"date": "2025-04-02", "close": 45.83, "volume": 1462965.0}, {"date": "2025-04-03", "close": 45.17, "volume": 2979136.0}, {"date": "2025-04-04", "close": 41.7, "volume": 4170312.0}, {"date": "2025-04-07", "close": 40.69, "volume": 2845462.0}, {"date": "2025-04-08", "close": 40.42, "volume": 2611926.0}, {"date": "2025-04-09", "close": 43.1, "volume": 2606300.0}, {"date": "2025-04-10", "close": 41.04, "volume": 3206227.0}, {"date": "2025-04-11", "close": 41.31, "volume": 3317851.0}, {"date": "2025-04-14", "close": 43.09, "volume": 1357702.0}, {"date": "2025-04-15", "close": 44.12, "volume": 1367412.0}, {"date": "2025-04-16", "close": 42.56, "volume": 1200622.0}, {"date": "2025-04-17", "close": 43.56, "volume": 1389748.0}, {"date": "2025-04-21", "close": 42.08, "volume": 1155568.0}, {"date": "2025-04-22", "close": 42.71, "volume": 1172614.0}, {"date": "2025-04-23", "close": 44.25, "volume": 656804.0}, {"date": "2025-04-24", "close": 44.59, "volume": 864447.0}, {"date": "2025-04-25", "close": 44.79, "volume": 587683.0}, {"date": "2025-04-28", "close": 45.38, "volume": 874761.0}, {"date": "2025-04-29", "close": 45.59, "volume": 745131.0}, {"date": "2025-04-30", "close": 45.94, "volume": 883727.0}, {"date": "2025-05-01", "close": 45.79, "volume": 613198.0}, {"date": "2025-05-02", "close": 46.72, "volume": 1177879.0}, {"date": "2025-05-05", "close": 46.57, "volume": 1536477.0}, {"date": "2025-05-06", "close": 46.46, "volume": 2146246.0}, {"date": "2025-05-07", "close": 46.97, "volume": 1240691.0}, {"date": "2025-05-08", "close": 49.49, "volume": 2043208.0}, {"date": "2025-05-09", "close": 48.21, "volume": 1725417.0}, {"date": "2025-05-12", "close": 48.05, "volume": 1207684.0}, {"date": "2025-05-13", "close": 49.4, "volume": 1751376.0}, {"date": "2025-05-14", "close": 49.68, "volume": 731754.0}, {"date": "2025-05-15", "close": 49.39, "volume": 724133.0}, {"date": "2025-05-16", "close": 48.81, "volume": 914141.0}, {"date": "2025-05-19", "close": 49.98, "volume": 768058.0}, {"date": "2025-05-20", "close": 48.68, "volume": 720594.0}, {"date": "2025-05-21", "close": 47.79, "volume": 634159.0}, {"date": "2025-05-22", "close": 47.41, "volume": 561897.0}, {"date": "2025-05-23", "close": 47.49, "volume": 730079.0}, {"date": "2025-05-27", "close": 48.58, "volume": 575907.0}, {"date": "2025-05-28", "close": 46.88, "volume": 1031017.0}, {"date": "2025-05-29", "close": 46.88, "volume": 858572.0}, {"date": "2025-05-30", "close": 45.99, "volume": 1761194.0}, {"date": "2025-06-02", "close": 46.07, "volume": 1009038.0}, {"date": "2025-06-03", "close": 45.96, "volume": 1045154.0}, {"date": "2025-06-04", "close": 47.84, "volume": 1348893.0}, {"date": "2025-06-05", "close": 47.68, "volume": 1023350.0}, {"date": "2025-06-06", "close": 46.51, "volume": 1025822.0}, {"date": "2025-06-09", "close": 48.37, "volume": 1277248.0}, {"date": "2025-06-10", "close": 47.39, "volume": 930578.0}, {"date": "2025-06-11", "close": 47.82, "volume": 833123.0}, {"date": "2025-06-12", "close": 49.79, "volume": 1424336.0}, {"date": "2025-06-13", "close": 48.29, "volume": 2025531.0}, {"date": "2025-06-16", "close": 51.04, "volume": 2079564.0}, {"date": "2025-06-17", "close": 51.08, "volume": 1275103.0}, {"date": "2025-06-18", "close": 53.15, "volume": 2067322.0}, {"date": "2025-06-20", "close": 52.49, "volume": 1804204.0}, {"date": "2025-06-23", "close": 53.28, "volume": 1249374.0}, {"date": "2025-06-24", "close": 53.23, "volume": 957409.0}, {"date": "2025-06-25", "close": 52.9, "volume": 1339856.0}, {"date": "2025-06-26", "close": 53.79, "volume": 1497069.0}, {"date": "2025-06-27", "close": 54.95, "volume": 830957.0}, {"date": "2025-06-30", "close": 56.91, "volume": 1245159.0}, {"date": "2025-07-01", "close": 59.17, "volume": 1794941.0}, {"date": "2025-07-02", "close": 59.37, "volume": 1576069.0}, {"date": "2025-07-03", "close": 61.02, "volume": 914233.0}, {"date": "2025-07-07", "close": 59.89, "volume": 1894181.0}, {"date": "2025-07-08", "close": 59.63, "volume": 1080864.0}, {"date": "2025-07-09", "close": 57.2, "volume": 3746049.0}, {"date": "2025-07-10", "close": 54.54, "volume": 6331883.0}, {"date": "2025-07-11", "close": 53.92, "volume": 2359413.0}, {"date": "2025-07-14", "close": 52.9, "volume": 3458718.0}, {"date": "2025-07-15", "close": 53.33, "volume": 3314135.0}, {"date": "2025-07-16", "close": 51.16, "volume": 2598218.0}, {"date": "2025-07-17", "close": 51.04, "volume": 1406260.0}, {"date": "2025-07-18", "close": 49.3, "volume": 3374184.0}, {"date": "2025-07-21", "close": 48.97, "volume": 2034390.0}, {"date": "2025-07-22", "close": 48.68, "volume": 1571412.0}, {"date": "2025-07-23", "close": 49.83, "volume": 1673425.0}, {"date": "2025-07-24", "close": 47.61, "volume": 2052708.0}, {"date": "2025-07-25", "close": 47.84, "volume": 1629388.0}, {"date": "2025-07-28", "close": 47.39, "volume": 1394396.0}, {"date": "2025-07-29", "close": 49.6, "volume": 2943123.0}, {"date": "2025-07-30", "close": 54.83, "volume": 9410027.0}, {"date": "2025-07-31", "close": 57.58, "volume": 6439706.0}, {"date": "2025-08-01", "close": 56.84, "volume": 2850287.0}, {"date": "2025-08-04", "close": 57.81, "volume": 2238424.0}, {"date": "2025-08-05", "close": 57.17, "volume": 3496312.0}, {"date": "2025-08-06", "close": 57.14, "volume": 2123373.0}, {"date": "2025-08-07", "close": 57.95, "volume": 1314296.0}, {"date": "2025-08-08", "close": 58.39, "volume": 1704190.0}, {"date": "2025-08-11", "close": 57.77, "volume": 1108071.0}, {"date": "2025-08-12", "close": 58.71, "volume": 937491.0}, {"date": "2025-08-13", "close": 58.71, "volume": 1676359.0}, {"date": "2025-08-14", "close": 59.78, "volume": 1829746.0}, {"date": "2025-08-15", "close": 57.52, "volume": 1961302.0}, {"date": "2025-08-18", "close": 57.86, "volume": 1568456.0}, {"date": "2025-08-19", "close": 56.03, "volume": 1165588.0}, {"date": "2025-08-20", "close": 55.66, "volume": 2055119.0}, {"date": "2025-08-21", "close": 56.28, "volume": 2228817.0}, {"date": "2025-08-22", "close": 56.93, "volume": 1332819.0}, {"date": "2025-08-25", "close": 55.91, "volume": 872428.0}, {"date": "2025-08-26", "close": 56.25, "volume": 1475919.0}, {"date": "2025-08-27", "close": 55.85, "volume": 846401.0}, {"date": "2025-08-28", "close": 56.45, "volume": 1156504.0}, {"date": "2025-08-29", "close": 56.33, "volume": 1544727.0}, {"date": "2025-09-02", "close": 57.44, "volume": 1526255.0}, {"date": "2025-09-03", "close": 57.13, "volume": 999394.0}, {"date": "2025-09-04", "close": 58.91, "volume": 1695574.0}, {"date": "2025-09-05", "close": 60.97, "volume": 2549998.0}, {"date": "2025-09-08", "close": 60.31, "volume": 1819208.0}, {"date": "2025-09-09", "close": 60.19, "volume": 1010165.0}, {"date": "2025-09-10", "close": 59.39, "volume": 2136793.0}, {"date": "2025-09-11", "close": 58.8, "volume": 1347793.0}, {"date": "2025-09-12", "close": 57.32, "volume": 840170.0}, {"date": "2025-09-15", "close": 56.96, "volume": 874170.0}, {"date": "2025-09-16", "close": 57.12, "volume": 978740.0}, {"date": "2025-09-17", "close": 56.71, "volume": 875861.0}, {"date": "2025-09-18", "close": 57.32, "volume": 545142.0}, {"date": "2025-09-19", "close": 57.94, "volume": 989382.0}, {"date": "2025-09-22", "close": 60.27, "volume": 2403628.0}, {"date": "2025-09-23", "close": 60.72, "volume": 1477445.0}, {"date": "2025-09-24", "close": 60.32, "volume": 788109.0}, {"date": "2025-09-25", "close": 59.99, "volume": 923372.0}, {"date": "2025-09-26", "close": 60.61, "volume": 837207.0}, {"date": "2025-09-29", "close": 59.5, "volume": 654724.0}, {"date": "2025-09-30", "close": 60.45, "volume": 866871.0}, {"date": "2025-10-01", "close": 60.56, "volume": 630100.0}, {"date": "2025-10-02", "close": 56.78, "volume": 1898820.0}, {"date": "2025-10-03", "close": 57.35, "volume": 1413494.0}, {"date": "2025-10-06", "close": 58.68, "volume": 1087305.0}, {"date": "2025-10-07", "close": 57.73, "volume": 738276.0}, {"date": "2025-10-08", "close": 58.31, "volume": 495370.0}, {"date": "2025-10-09", "close": 57.64, "volume": 518909.0}, {"date": "2025-10-10", "close": 56.04, "volume": 658173.0}, {"date": "2025-10-13", "close": 57.79, "volume": 859557.0}, {"date": "2025-10-14", "close": 60.5, "volume": 1914193.0}, {"date": "2025-10-15", "close": 59.16, "volume": 1195709.0}, {"date": "2025-10-16", "close": 59.55, "volume": 996390.0}, {"date": "2025-10-17", "close": 59.47, "volume": 801571.0}, {"date": "2025-10-20", "close": 60.7, "volume": 514530.0}, {"date": "2025-10-21", "close": 63.83, "volume": 3034420.0}, {"date": "2025-10-22", "close": 63.06, "volume": 1533030.0}, {"date": "2025-10-23", "close": 64.2, "volume": 1366002.0}, {"date": "2025-10-24", "close": 64.18, "volume": 763027.0}, {"date": "2025-10-27", "close": 64.27, "volume": 1159238.0}, {"date": "2025-10-28", "close": 66.93, "volume": 1874297.0}, {"date": "2025-10-29", "close": 65.81, "volume": 1109081.0}, {"date": "2025-10-30", "close": 65.22, "volume": 1511363.0}, {"date": "2025-10-31", "close": 64.48, "volume": 646721.0}, {"date": "2025-11-03", "close": 64.67, "volume": 624113.0}, {"date": "2025-11-04", "close": 62.05, "volume": 1216992.0}, {"date": "2025-11-05", "close": 64.58, "volume": 1144095.0}, {"date": "2025-11-06", "close": 63.88, "volume": 516218.0}, {"date": "2025-11-07", "close": 64.4, "volume": 1056466.0}, {"date": "2025-11-10", "close": 65.32, "volume": 657381.0}, {"date": "2025-11-11", "close": 65.59, "volume": 652050.0}, {"date": "2025-11-12", "close": 63.69, "volume": 770981.0}, {"date": "2025-11-13", "close": 62.64, "volume": 868582.0}, {"date": "2025-11-14", "close": 62.88, "volume": 804417.0}, {"date": "2025-11-17", "close": 63.2, "volume": 930500.0}, {"date": "2025-11-18", "close": 63.29, "volume": 688416.0}, {"date": "2025-11-19", "close": 64.57, "volume": 980875.0}, {"date": "2025-11-20", "close": 62.05, "volume": 1196762.0}, {"date": "2025-11-21", "close": 60.99, "volume": 928314.0}, {"date": "2025-11-24", "close": 60.94, "volume": 537659.0}, {"date": "2025-11-25", "close": 60.99, "volume": 1197060.0}, {"date": "2025-11-26", "close": 61.93, "volume": 577696.0}, {"date": "2025-11-28", "close": 62.72, "volume": 287233.0}, {"date": "2025-12-01", "close": 61.61, "volume": 820745.0}, {"date": "2025-12-02", "close": 63.69, "volume": 987087.0}, {"date": "2025-12-03", "close": 65.1, "volume": 968169.0}, {"date": "2025-12-04", "close": 63.66, "volume": 707003.0}, {"date": "2025-12-05", "close": 61.86, "volume": 1501343.0}, {"date": "2025-12-08", "close": 63.72, "volume": 1016061.0}, {"date": "2025-12-09", "close": 65.68, "volume": 1604325.0}, {"date": "2025-12-10", "close": 65.21, "volume": 1135402.0}, {"date": "2025-12-11", "close": 64.52, "volume": 702557.0}, {"date": "2025-12-12", "close": 64.04, "volume": 776459.0}, {"date": "2025-12-15", "close": 64.54, "volume": 506424.0}, {"date": "2025-12-16", "close": 64.99, "volume": 653426.0}, {"date": "2025-12-17", "close": 62.42, "volume": 819091.0}, {"date": "2025-12-18", "close": 63.33, "volume": 595942.0}, {"date": "2025-12-19", "close": 63.56, "volume": 958841.0}, {"date": "2025-12-22", "close": 64.5, "volume": 678123.0}, {"date": "2025-12-23", "close": 64.84, "volume": 884834.0}, {"date": "2025-12-24", "close": 64.6, "volume": 267491.0}, {"date": "2025-12-26", "close": 64.37, "volume": 466884.0}, {"date": "2025-12-29", "close": 64.28, "volume": 471725.0}, {"date": "2025-12-30", "close": 64.81, "volume": 324622.0}, {"date": "2025-12-31", "close": 64.37, "volume": 325208.0}, {"date": "2026-01-02", "close": 65.43, "volume": 524893.0}, {"date": "2026-01-05", "close": 68.35, "volume": 1591588.0}, {"date": "2026-01-06", "close": 69.38, "volume": 636117.0}, {"date": "2026-01-07", "close": 69.84, "volume": 923750.0}, {"date": "2026-01-08", "close": 70.67, "volume": 1126378.0}, {"date": "2026-01-09", "close": 71.45, "volume": 660084.0}, {"date": "2026-01-12", "close": 72.72, "volume": 647440.0}, {"date": "2026-01-13", "close": 72.51, "volume": 724204.0}, {"date": "2026-01-14", "close": 71.59, "volume": 941830.0}, {"date": "2026-01-15", "close": 73.93, "volume": 1415676.0}, {"date": "2026-01-16", "close": 73.63, "volume": 856108.0}, {"date": "2026-01-20", "close": 73.39, "volume": 568093.0}, {"date": "2026-01-21", "close": 75.07, "volume": 557155.0}, {"date": "2026-01-22", "close": 77.6, "volume": 1593502.0}, {"date": "2026-01-23", "close": 78.8, "volume": 1038804.0}, {"date": "2026-01-26", "close": 77.31, "volume": 1129056.0}, {"date": "2026-01-27", "close": 79.89, "volume": 1336948.0}, {"date": "2026-01-28", "close": 76.48, "volume": 1764354.0}, {"date": "2026-01-29", "close": 74.78, "volume": 1041852.0}, {"date": "2026-01-30", "close": 73.46, "volume": 847465.0}, {"date": "2026-02-02", "close": 73.83, "volume": 620635.0}, {"date": "2026-02-03", "close": 73.27, "volume": 1346460.0}, {"date": "2026-02-04", "close": 69.92, "volume": 1358350.0}, {"date": "2026-02-05", "close": 69.62, "volume": 1002460.0}, {"date": "2026-02-06", "close": 70.99, "volume": 1137725.0}, {"date": "2026-02-09", "close": 72.49, "volume": 729572.0}, {"date": "2026-02-10", "close": 72.27, "volume": 649028.0}, {"date": "2026-02-11", "close": 72.44, "volume": 651859.0}, {"date": "2026-02-12", "close": 71.45, "volume": 861389.0}, {"date": "2026-02-13", "close": 71.04, "volume": 806506.0}, {"date": "2026-02-17", "close": 71.51, "volume": 443898.0}, {"date": "2026-02-18", "close": 72.05, "volume": 1046305.0}, {"date": "2026-02-19", "close": 72.4, "volume": 579040.0}, {"date": "2026-02-20", "close": 74.26, "volume": 915560.0}, {"date": "2026-02-23", "close": 72.5, "volume": 1120098.0}, {"date": "2026-02-24", "close": 72.98, "volume": 1041494.0}, {"date": "2026-02-25", "close": 71.73, "volume": 671662.0}, {"date": "2026-02-26", "close": 73.28, "volume": 954447.0}, {"date": "2026-02-27", "close": 72.22, "volume": 590738.0}, {"date": "2026-03-02", "close": 71.88, "volume": 827966.0}, {"date": "2026-03-03", "close": 69.08, "volume": 1052288.0}, {"date": "2026-03-04", "close": 70.71, "volume": 898410.0}, {"date": "2026-03-05", "close": 66.47, "volume": 1552935.0}, {"date": "2026-03-06", "close": 61.69, "volume": 2414624.0}, {"date": "2026-03-09", "close": 64.43, "volume": 2135664.0}, {"date": "2026-03-10", "close": 65.8, "volume": 2164068.0}, {"date": "2026-03-11", "close": 65.09, "volume": 1438128.0}, {"date": "2026-03-12", "close": 56.68, "volume": 4284265.0}, {"date": "2026-03-13", "close": 55.83, "volume": 2220889.0}, {"date": "2026-03-16", "close": 59.0, "volume": 1873924.0}, {"date": "2026-03-17", "close": 58.56, "volume": 1519127.0}, {"date": "2026-03-18", "close": 58.91, "volume": 1944644.0}, {"date": "2026-03-19", "close": 58.06, "volume": 1850337.0}, {"date": "2026-03-20", "close": 54.6, "volume": 2192837.0}, {"date": "2026-03-23", "close": 58.71, "volume": 2463089.0}, {"date": "2026-03-24", "close": 57.83, "volume": 2016760.0}, {"date": "2026-03-25", "close": 58.9, "volume": 1875079.0}, {"date": "2026-03-26", "close": 57.12, "volume": 1546258.0}, {"date": "2026-03-27", "close": 55.98, "volume": 1432934.0}, {"date": "2026-03-30", "close": 55.59, "volume": 2587680.0}, {"date": "2026-03-31", "close": 59.34, "volume": 1650834.0}, {"date": "2026-04-01", "close": 62.39, "volume": 2667820.0}, {"date": "2026-04-02", "close": 62.76, "volume": 1631044.0}, {"date": "2026-04-06", "close": 63.54, "volume": 1258484.0}, {"date": "2026-04-07", "close": 62.93, "volume": 1061583.0}, {"date": "2026-04-08", "close": 66.76, "volume": 1867675.0}, {"date": "2026-04-09", "close": 67.56, "volume": 1033900.0}, {"date": "2026-04-10", "close": 68.82, "volume": 1320091.0}, {"date": "2026-04-13", "close": 69.7, "volume": 1113914.0}, {"date": "2026-04-14", "close": 69.46, "volume": 2585765.0}, {"date": "2026-04-15", "close": 68.16, "volume": 1755481.0}, {"date": "2026-04-16", "close": 66.22, "volume": 1363027.0}, {"date": "2026-04-17", "close": 67.96, "volume": 1312540.0}, {"date": "2026-04-20", "close": 67.98, "volume": 1190626.0}, {"date": "2026-04-21", "close": 65.8, "volume": 615826.0}, {"date": "2026-04-22", "close": 64.38, "volume": 968043.0}, {"date": "2026-04-23", "close": 63.06, "volume": 1521562.0}, {"date": "2026-04-24", "close": 62.62, "volume": 1257127.0}, {"date": "2026-04-27", "close": 63.08, "volume": 1366104.0}, {"date": "2026-04-28", "close": 63.14, "volume": 1280788.0}, {"date": "2026-04-29", "close": 60.79, "volume": 1450853.0}, {"date": "2026-04-30", "close": 62.7, "volume": 1428783.0}, {"date": "2026-05-01", "close": 62.61, "volume": 980184.0}, {"date": "2026-05-04", "close": 63.62, "volume": 1272929.0}, {"date": "2026-05-05", "close": 63.93, "volume": 1188349.0}, {"date": "2026-05-06", "close": 68.42, "volume": 1862132.0}, {"date": "2026-05-07", "close": 67.75, "volume": 1364894.0}, {"date": "2026-05-08", "close": 60.11, "volume": 5626549.0}, {"date": "2026-05-11", "close": 60.36, "volume": 2412798.0}, {"date": "2026-05-12", "close": 59.96, "volume": 2621569.0}, {"date": "2026-05-13", "close": 58.26, "volume": 1952461.0}, {"date": "2026-05-14", "close": 58.72, "volume": 1164691.0}, {"date": "2026-05-15", "close": 55.76, "volume": 2393176.0}, {"date": "2026-05-18", "close": 56.39, "volume": 2576250.0}, {"date": "2026-05-19", "close": 54.32, "volume": 2704118.0}, {"date": "2026-05-20", "close": 56.48, "volume": 2629418.0}, {"date": "2026-05-21", "close": 56.52, "volume": 1675401.0}, {"date": "2026-05-22", "close": 57.58, "volume": 1459087.0}, {"date": "2026-05-26", "close": 57.9, "volume": 1336528.0}, {"date": "2026-05-27", "close": 58.07, "volume": 1334835.0}, {"date": "2026-05-28", "close": 58.4, "volume": 1044915.0}, {"date": "2026-05-29", "close": 57.75, "volume": 1717533.0}, {"date": "2026-06-01", "close": 56.96, "volume": 1425811.0}, {"date": "2026-06-02", "close": 57.27, "volume": 1189774.0}, {"date": "2026-06-03", "close": 55.2, "volume": 2380354.0}, {"date": "2026-06-04", "close": 56.51, "volume": 987920.0}, {"date": "2026-06-05", "close": 56.68, "volume": 1478440.0}, {"date": "2026-06-08", "close": 56.54, "volume": 923170.0}, {"date": "2026-06-09", "close": 56.3, "volume": 1266033.0}, {"date": "2026-06-10", "close": 53.82, "volume": 1173354.0}, {"date": "2026-06-11", "close": 56.1, "volume": 1250273.0}, {"date": "2026-06-12", "close": 57.8, "volume": 1265157.0}, {"date": "2026-06-15", "close": 61.5, "volume": 3072432.0}, {"date": "2026-06-16", "close": 59.92, "volume": 1048335.0}, {"date": "2026-06-17", "close": 61.31, "volume": 2075764.0}, {"date": "2026-06-18", "close": 60.7, "volume": 1196676.0}, {"date": "2026-06-22", "close": 60.96, "volume": 748654.0}, {"date": "2026-06-23", "close": 61.08, "volume": 856477.0}, {"date": "2026-06-24", "close": 61.67, "volume": 934601.0}, {"date": "2026-06-25", "close": 62.8, "volume": 932189.0}, {"date": "2026-06-26", "close": 63.75, "volume": 2158749.0}, {"date": "2026-06-29", "close": 62.15, "volume": 689304.0}, {"date": "2026-06-30", "close": 63.8, "volume": 1442071.0}, {"date": "2026-07-01", "close": 63.05, "volume": 579854.0}, {"date": "2026-07-02", "close": 64.11, "volume": 545710.0}, {"date": "2026-07-06", "close": 67.24, "volume": 989571.0}, {"date": "2026-07-07", "close": 65.97, "volume": 828690.0}, {"date": "2026-07-08", "close": 63.42, "volume": 984385.0}, {"date": "2026-07-09", "close": 65.54, "volume": 948035.0}, {"date": "2026-07-10", "close": 66.01, "volume": 726875.0}, {"date": "2026-07-13", "close": 64.48, "volume": 732430.0}, {"date": "2026-07-14", "close": 64.91, "volume": 601917.0}, {"date": "2026-07-15", "close": 64.9, "volume": 928114.0}, {"date": "2026-07-16", "close": 64.37, "volume": 909334.0}, {"date": "2026-07-17", "close": 64.09, "volume": 649969.0}, {"date": "2026-07-20", "close": 65.93, "volume": 694571.0}, {"date": "2026-07-21", "close": 65.47, "volume": 935569.0}, {"date": "2026-07-22", "close": 66.05, "volume": 583801.0}, {"date": "2026-07-23", "close": 65.47, "volume": 1368138.0}, {"date": "2026-07-24", "close": 64.93, "volume": 1031930.0}], "refreshing": true}