{"ticker": "LCID", "overview": {"cik": "1811210", "ticker": "LCID", "name": "Lucid Group, Inc.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060399", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059385", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001123292-26-001096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094879", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "Form 424B7", "accession": "0001104659-26-094860", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054823", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001628280-26-054820", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052606", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052548", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007570", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001123292-26-001016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047248", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046718", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044501", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042573", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041975", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041954", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041951", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041681", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041612", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041603", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041595", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041593", "price_sensitive": false}]}, "description": "Lucid Group, Inc. trades as LCID on the NASDAQ and is registered in the United States, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 187 insider filings for the company, from December 2022 to September 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $3.76B against 5 sales totalling $682.25K. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 3756212090.4768, "sell_n": 5, "sell_sum": 682245.0384, "net": 3755529845.4384, "insiders": 4, "first_date": "2022-12-07", "last_date": "2026-09-01"}, "metrics": {"ticker": "LCID", "has_prices": true, "as_of": "2026-08-07", "last": 7.04, "prev_close": 6.98, "change": 0.05999999999999961, "change_pct": 0.008595988538681891, "session_volume": 7326656.0, "vwap_5": 7.141465991533127, "vwap_20": 6.284029875576788, "vwap_60": 6.0270412051765225, "vwap_250": 10.434087903445441, "high_52w": 17.96, "low_52w": 4.62, "avg_volume_20": 26561559.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060399", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Ori Winitzer", "who_key": "Winitzer Ori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Board member offloads $5K of LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1974165/000162828026060399/0001628280-26-060399-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001123292-26-001096", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. moves to a 4.95% passive stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001123292-26-001096-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-054823", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Alexander De Bock", "who_key": "DE BOCK ALEXANDER", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026054823/0001628280-26-054823-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "13DG-0001123292-26-001016", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. takes a 5% passive stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001123292-26-001016-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0001628280-26-041951", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Taoufiq Boussaid", "who_key": "Boussaid Taoufiq", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47672.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041951/0001628280-26-041951-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-041954", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Marc Winterhoff", "who_key": "Winterhoff Marc", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86693.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041954/0001628280-26-041954-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-041975", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Gagan Dhingra", "who_key": "Dhingra Gagan", "role": "SVP Finance & Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38629.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041975/0001628280-26-041975-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-041580", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Chabi Nouri", "who_key": "Nouri Chabi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8900.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041580/0001628280-26-041580-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041585", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lisa Marie Lambert", "who_key": "Lambert Lisa Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041585/0001628280-26-041585-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041589", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Nichelle Maynard-Elliott", "who_key": "Maynard-Elliott Nichelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041589/0001628280-26-041589-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041593", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Ori Winitzer", "who_key": "Winitzer Ori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041593/0001628280-26-041593-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041595", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Andrew N. Liveris", "who_key": "LIVERIS ANDREW N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041595/0001628280-26-041595-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041603", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Janet S. Wong", "who_key": "Wong Janet S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041603/0001628280-26-041603-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041612", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Turqi A. Alnowaiser", "who_key": "Alnowaiser Turqi A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7138.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041612/0001628280-26-041612-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041681", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Douglas J. Grimm", "who_key": "Grimm Douglas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026041681/0001628280-26-041681-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-040285", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Ori Winitzer", "who_key": "Winitzer Ori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Boardroom sells $6K of LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026040285/0001628280-26-040285-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0001104659-26-053223", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Ayar Third Investment Co", "who_key": "Ayar Third Investment Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Ayar Third Investment Co moves to a 56.69% activist stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1874832/0001104659-26-053223-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0001104659-26-053234", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465926053234/0001104659-26-053234-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "0001628280-26-028005", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Chabi Nouri", "who_key": "Nouri Chabi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1316.6999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026028005/0001628280-26-028005-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0001552781-26-000254", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. crosses 5% of LCID (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001552781-26-000254-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}, {"id": "0001628280-26-025745", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Silvio Napoli", "who_key": "Napoli Silvio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026025745/0001628280-26-025745-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290380}, {"id": "0001628280-26-015397", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Gagan Dhingra", "who_key": "Dhingra Gagan", "role": "SVP Finance & Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 168612.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026015397/0001628280-26-015397-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001628280-26-015400", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Taoufiq Boussaid", "who_key": "Boussaid Taoufiq", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205923.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026015400/0001628280-26-015400-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001628280-26-015405", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Marc Winterhoff", "who_key": "Winterhoff Marc", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 440839.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026015405/0001628280-26-015405-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001628280-26-019575", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Gagan Dhingra", "who_key": "Dhingra Gagan", "role": "SVP Finance & Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 184829.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026019575/0001628280-26-019575-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001628280-25-056067", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Gagan Dhingra", "who_key": "Dhingra Gagan", "role": "SVP Finance & Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91564.65000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828025056067/0001628280-25-056067-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056072", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Marc Winterhoff", "who_key": "Winterhoff Marc", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 247016.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828025056072/0001628280-25-056072-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056074", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Taoufiq Boussaid", "who_key": "Boussaid Taoufiq", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63646.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828025056074/0001628280-25-056074-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001104659-25-121249", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465925121249/0001104659-25-121249-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0002002891-25-000003", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Marc Winterhoff", "who_key": "Winterhoff Marc", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 316332.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on LCID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000200289125000003/0002002891-25-000003-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610060}], "recent_buys": [{"id": "0001104659-24-113592", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1026524108.1260002, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "$1B bet: A board member buys LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465924113592/0001104659-24-113592-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1055020}, {"id": "0001104659-23-074791", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1814687991.49, "score": 78.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Whale alert \u2014 A board member buys $1.8B of LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465923074791/0001104659-23-074791-index.htm", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770700}, {"id": "0001567619-22-022053", "src": "INSIDERS", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 914999990.8608, "score": 76.3, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "LCID just took a $915M hit of insider buying", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000156761922022053/0001567619-22-022053-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032780}], "institutional": [{"id": "13DG-0001123292-26-001096", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. moves to a 4.95% passive stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001123292-26-001096-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001123292-26-001016", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. takes a 5% passive stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001123292-26-001016-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147820}, {"id": "13DG-0001104659-26-053223", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Ayar Third Investment Co", "who_key": "Ayar Third Investment Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Ayar Third Investment Co moves to a 56.69% activist stake in LCID", "source_url": "https://www.sec.gov/Archives/edgar/data/1874832/0001104659-26-053223-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0001552781-26-000254", "src": "13DG", "ticker": "LCID", "cik": "1811210", "company": "Lucid Group, Inc.", "company_raw": "Lucid Group, Inc.", "who": "Lucid Group, Inc.", "who_key": "Lucid Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Lucid Group, Inc. crosses 5% of LCID (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/0001552781-26-000254-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lucid Group, Inc. - Common Stock", "new_value": "Lucid Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001811210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001811210", "applied": 1, "detected_at": "2026-10-25T18:39:47.860680"}]}, "key_people": [{"who": "Public Investment FUND", "who_key": "PUBLIC INVESTMENT FUND", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3756212090.4768, "sold": 0, "net": 3756212090.4768, "trades": 3, "top_score": 78.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1026524108.1260002, "date": "2024-10-31", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465924113592/0001104659-24-113592-index.htm"}, {"action": "BUY", "amount": 1814687991.49, "date": "2023-06-22", "score": 78.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465923074791/0001104659-23-074791-index.htm"}, {"action": "BUY", "amount": 914999990.8608, "date": "2022-12-22", "score": 76.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000156761922022053/0001567619-22-022053-index.htm"}], "latest": {"action": "BUY", "amount": 1026524108.1260002, "date": "2024-10-31", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000110465924113592/0001104659-24-113592-index.htm"}}, {"who": "Michael Bell", "who_key": "Bell Michael", "role": "Senior Vice President, Digital", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 388593.77839999995, "net": -388593.77839999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280877.35, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000092963823002546/0000929638-23-002546-index.htm"}, {"action": "SELL", "amount": 107716.42839999999, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000095010322020900/0000950103-22-020900-index.htm"}], "latest": {"action": "SELL", "amount": 280877.35, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000092963823002546/0000929638-23-002546-index.htm"}}, {"who": "Eric Bach", "who_key": "Bach Eric", "role": "SVP, Product & Chief Engineer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 282471.26, "net": -282471.26, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 282471.26, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000092963824002829/0000929638-24-002829-index.htm"}], "latest": {"action": "SELL", "amount": 282471.26, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000092963824002829/0000929638-24-002829-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Ori Winitzer", "who_key": "Winitzer Ori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11180.0, "net": -11180.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4800.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974165/000162828026060399/0001628280-26-060399-index.htm"}, {"action": "SELL", "amount": 6380.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811210/000162828026040285/0001628280-26-040285-index.htm"}], "latest": {"action": "SELL", "amount": 4800.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974165/000162828026060399/0001628280-26-060399-index.htm"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [{"date": "2026-09-01", "net": -4800.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060399", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059385", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001123292-26-001096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094879", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "Form 424B7", "accession": "0001104659-26-094860", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054823", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001628280-26-054820", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052606", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052548", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007570", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001123292-26-001016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047248", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046718", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044501", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042573", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041975", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041954", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041951", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041681", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041612", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041603", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041595", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041593", "price_sensitive": false}], "performance": {"ticker": "LCID", "has_prices": true, "summary": {"n": 4, "avg": -0.8490465885307572, "win_rate": 0.0, "best": -0.681447963800905, "worst": -0.9397775876817792, "as_of": "2026-08-07"}, "buys": [{"who": "PUBLIC INVESTMENT FUND", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1026524108.1260002, "date": "2024-10-31", "score": 78.1, "ref_price": 22.1, "return": -0.681447963800905}, {"who": "PUBLIC INVESTMENT FUND", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1814687991.49, "date": "2023-06-22", "score": 78.6, "ref_price": 57.3, "return": -0.8771378708551484}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 116.9, "return": -0.9397775876817792}, {"who": "PUBLIC INVESTMENT FUND", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 914999990.8608, "date": "2022-12-22", "score": 76.3, "ref_price": 68.9, "return": -0.897822931785196}]}, "price_series": [{"date": "2020-09-18", "close": 98.9, "volume": 56433.0}, {"date": "2020-09-21", "close": 98.6, "volume": 76276.0}, {"date": "2020-09-22", "close": 98.8, "volume": 128079.0}, {"date": "2020-09-23", "close": 98.5, "volume": 19257.0}, {"date": "2020-09-24", "close": 97.7, "volume": 60554.0}, {"date": "2020-09-25", "close": 98.1, "volume": 69247.0}, {"date": "2020-09-28", "close": 98.3, "volume": 7230.0}, {"date": "2020-09-29", "close": 97.8, "volume": 18958.0}, {"date": "2020-09-30", "close": 97.8, "volume": 54625.0}, {"date": "2020-10-01", "close": 97.599, "volume": 106853.0}, {"date": "2020-10-02", "close": 97.4, "volume": 392567.0}, {"date": "2020-10-05", "close": 97.1, "volume": 314796.0}, {"date": "2020-10-06", "close": 96.8, "volume": 190245.0}, {"date": "2020-10-07", "close": 97.1, "volume": 132542.0}, {"date": "2020-10-08", "close": 97.166, "volume": 55033.0}, {"date": "2020-10-09", "close": 97.5, "volume": 240152.0}, {"date": "2020-10-12", "close": 97.3, "volume": 17226.0}, {"date": "2020-10-13", "close": 97.0, "volume": 162388.0}, {"date": "2020-10-14", "close": 96.8, "volume": 217791.0}, {"date": "2020-10-15", "close": 96.8, "volume": 34798.0}, {"date": "2020-10-16", "close": 96.8, "volume": 30498.0}, {"date": "2020-10-19", "close": 96.8, "volume": 34874.0}, {"date": "2020-10-20", "close": 96.7, "volume": 7816.0}, {"date": "2020-10-21", "close": 96.6, "volume": 29230.0}, {"date": "2020-10-22", "close": 96.5, "volume": 144188.0}, {"date": "2020-10-23", "close": 96.3, "volume": 206785.0}, {"date": "2020-10-26", "close": 96.5, "volume": 239480.0}, {"date": "2020-10-27", "close": 96.5, "volume": 30414.0}, {"date": "2020-10-28", "close": 96.5, "volume": 157148.0}, {"date": "2020-10-29", "close": 96.5, "volume": 165288.0}, {"date": "2020-10-30", "close": 96.3, "volume": 115434.0}, {"date": "2020-11-02", "close": 96.3, "volume": 71668.0}, {"date": "2020-11-03", "close": 96.9, "volume": 18984.0}, {"date": "2020-11-04", "close": 96.9, "volume": 50982.0}, {"date": "2020-11-05", "close": 97.7, "volume": 153445.0}, {"date": "2020-11-06", "close": 97.2, "volume": 144397.0}, {"date": "2020-11-09", "close": 96.7, "volume": 16347.0}, {"date": "2020-11-10", "close": 97.0, "volume": 71471.0}, {"date": "2020-11-11", "close": 96.8, "volume": 72446.0}, {"date": "2020-11-12", "close": 97.0, "volume": 150196.0}, {"date": "2020-11-13", "close": 96.9, "volume": 75478.0}, {"date": "2020-11-16", "close": 97.0, "volume": 15128.0}, {"date": "2020-11-17", "close": 97.1, "volume": 4604.0}, {"date": "2020-11-18", "close": 97.4, "volume": 30165.0}, {"date": "2020-11-19", "close": 97.2, "volume": 4455.0}, {"date": "2020-11-20", "close": 97.1, "volume": 99589.0}, {"date": "2020-11-23", "close": 97.5, "volume": 13437.0}, {"date": "2020-11-24", "close": 97.6, "volume": 5725.0}, {"date": "2020-11-25", "close": 97.6, "volume": 133238.0}, {"date": "2020-11-27", "close": 98.3, "volume": 41616.0}, {"date": "2020-11-30", "close": 98.8, "volume": 162372.0}, {"date": "2020-12-01", "close": 98.8, "volume": 139425.0}, {"date": "2020-12-02", "close": 98.7, "volume": 144095.0}, {"date": "2020-12-03", "close": 98.7, "volume": 51321.0}, {"date": "2020-12-04", "close": 98.8, "volume": 40543.0}, {"date": "2020-12-07", "close": 99.4, "volume": 208532.0}, {"date": "2020-12-08", "close": 98.6, "volume": 229641.0}, {"date": "2020-12-09", "close": 99.2, "volume": 339426.0}, {"date": "2020-12-10", "close": 99.1, "volume": 760677.0}, {"date": "2020-12-11", "close": 99.4, "volume": 89999.0}, {"date": "2020-12-14", "close": 99.8, "volume": 198246.0}, {"date": "2020-12-15", "close": 99.7, "volume": 116237.0}, {"date": "2020-12-16", "close": 99.45, "volume": 119159.0}, {"date": "2020-12-17", "close": 99.7, "volume": 148360.0}, {"date": "2020-12-18", "close": 99.6, "volume": 86900.0}, {"date": "2020-12-21", "close": 99.7, "volume": 53278.0}, {"date": "2020-12-22", "close": 100.0, "volume": 75564.0}, {"date": "2020-12-23", "close": 100.3, "volume": 235367.0}, {"date": "2020-12-24", "close": 100.4, "volume": 209301.0}, {"date": "2020-12-28", "close": 100.8, "volume": 406786.0}, {"date": "2020-12-29", "close": 100.6, "volume": 178465.0}, {"date": "2020-12-30", "close": 100.7, "volume": 315268.0}, {"date": "2020-12-31", "close": 100.1, "volume": 126622.0}, {"date": "2021-01-04", "close": 100.4, "volume": 117266.0}, {"date": "2021-01-05", "close": 100.2, "volume": 68569.0}, {"date": "2021-01-06", "close": 100.1, "volume": 63661.0}, {"date": "2021-01-07", "close": 100.3, "volume": 107551.0}, {"date": "2021-01-08", "close": 100.3, "volume": 73819.0}, {"date": "2021-01-11", "close": 132.0, "volume": 10816750.0}, {"date": "2021-01-12", "close": 141.5, "volume": 11210050.0}, {"date": "2021-01-13", "close": 167.2, "volume": 9409153.0}, {"date": "2021-01-14", "close": 173.6, "volume": 14098300.0}, {"date": "2021-01-15", "close": 183.6, "volume": 18485420.0}, {"date": "2021-01-19", "close": 179.0, "volume": 6833636.0}, {"date": "2021-01-20", "close": 180.6, "volume": 2762768.0}, {"date": "2021-01-21", "close": 178.1, "volume": 2359047.0}, {"date": "2021-01-22", "close": 223.5, "volume": 9416446.0}, {"date": "2021-01-25", "close": 249.5, "volume": 11736970.0}, {"date": "2021-01-26", "close": 244.4, "volume": 4156223.0}, {"date": "2021-01-27", "close": 211.5, "volume": 4496082.0}, {"date": "2021-01-28", "close": 223.3, "volume": 3333412.0}, {"date": "2021-01-29", "close": 228.8, "volume": 3428036.0}, {"date": "2021-02-01", "close": 252.0, "volume": 4323191.0}, {"date": "2021-02-02", "close": 321.4, "volume": 10019670.0}, {"date": "2021-02-03", "close": 294.9, "volume": 8528124.0}, {"date": "2021-02-04", "close": 302.2, "volume": 4538520.0}, {"date": "2021-02-05", "close": 346.5, "volume": 6666535.0}, {"date": "2021-02-08", "close": 328.8, "volume": 3568429.0}, {"date": "2021-02-09", "close": 333.1, "volume": 2897329.0}, {"date": "2021-02-10", "close": 328.7, "volume": 3335553.0}, {"date": "2021-02-11", "close": 315.0, "volume": 2635002.0}, {"date": "2021-02-12", "close": 399.8, "volume": 6917595.0}, {"date": "2021-02-16", "close": 527.0, "volume": 9688335.0}, {"date": "2021-02-17", "close": 562.3, "volume": 6390766.0}, {"date": "2021-02-18", "close": 580.5, "volume": 7698274.0}, {"date": "2021-02-19", "close": 529.4, "volume": 5999795.0}, {"date": "2021-02-22", "close": 573.7, "volume": 8815291.0}, {"date": "2021-02-23", "close": 352.1, "volume": 19044790.0}, {"date": "2021-02-24", "close": 287.0, "volume": 14247190.0}, {"date": "2021-02-25", "close": 278.2, "volume": 8226605.0}, {"date": "2021-02-26", "close": 307.5, "volume": 6887105.0}, {"date": "2021-03-01", "close": 306.3, "volume": 4215382.0}, {"date": "2021-03-02", "close": 277.7, "volume": 3567674.0}, {"date": "2021-03-03", "close": 242.0, "volume": 4388420.0}, {"date": "2021-03-04", "close": 243.4, "volume": 6223562.0}, {"date": "2021-03-05", "close": 244.0, "volume": 5389342.0}, {"date": "2021-03-08", "close": 220.9, "volume": 2981450.0}, {"date": "2021-03-09", "close": 244.6, "volume": 3121490.0}, {"date": "2021-03-10", "close": 247.0, "volume": 3294744.0}, {"date": "2021-03-11", "close": 268.4, "volume": 2445939.0}, {"date": "2021-03-12", "close": 267.7, "volume": 2022542.0}, {"date": "2021-03-15", "close": 286.9, "volume": 2393976.0}, {"date": "2021-03-16", "close": 311.0, "volume": 6758871.0}, {"date": "2021-03-17", "close": 295.0, "volume": 4091706.0}, {"date": "2021-03-18", "close": 269.0, "volume": 2212931.0}, {"date": "2021-03-19", "close": 268.8, "volume": 1957536.0}, {"date": "2021-03-22", "close": 261.5, "volume": 1614716.0}, {"date": "2021-03-23", "close": 240.5, "volume": 2301262.0}, {"date": "2021-03-24", "close": 225.6, "volume": 2404872.0}, {"date": "2021-03-25", "close": 240.3, "volume": 3077978.0}, {"date": "2021-03-26", "close": 230.2, "volume": 1817167.0}, {"date": "2021-03-29", "close": 213.5, "volume": 2166359.0}, {"date": "2021-03-30", "close": 235.1, "volume": 1820122.0}, {"date": "2021-03-31", "close": 231.8, "volume": 1529888.0}, {"date": "2021-04-01", "close": 237.8, "volume": 1283976.0}, {"date": "2021-04-05", "close": 230.0, "volume": 1323823.0}, {"date": "2021-04-06", "close": 244.6, "volume": 1984000.0}, {"date": "2021-04-07", "close": 228.2, "volume": 1534186.0}, {"date": "2021-04-08", "close": 231.6, "volume": 792229.0}, {"date": "2021-04-09", "close": 229.7, "volume": 763639.0}, {"date": "2021-04-12", "close": 220.3, "volume": 1059411.0}, {"date": "2021-04-13", "close": 220.9, "volume": 1612159.0}, {"date": "2021-04-14", "close": 217.3, "volume": 1190077.0}, {"date": "2021-04-15", "close": 201.2, "volume": 2560218.0}, {"date": "2021-04-16", "close": 195.2, "volume": 1704402.0}, {"date": "2021-04-19", "close": 195.4, "volume": 1955236.0}, {"date": "2021-04-20", "close": 184.5, "volume": 1822730.0}, {"date": "2021-04-21", "close": 198.9, "volume": 2254517.0}, {"date": "2021-04-22", "close": 196.6, "volume": 1742262.0}, {"date": "2021-04-23", "close": 205.5, "volume": 1323279.0}, {"date": "2021-04-26", "close": 238.7, "volume": 5577954.0}, {"date": "2021-04-27", "close": 227.4, "volume": 1812228.0}, {"date": "2021-04-28", "close": 230.4, "volume": 1916762.0}, {"date": "2021-04-29", "close": 220.7, "volume": 1152708.0}, {"date": "2021-04-30", "close": 210.9, "volume": 1056967.0}, {"date": "2021-05-03", "close": 199.1, "volume": 1344567.0}, {"date": "2021-05-04", "close": 191.7, "volume": 1250984.0}, {"date": "2021-05-05", "close": 191.8, "volume": 469742.0}, {"date": "2021-05-06", "close": 189.6, "volume": 1045354.0}, {"date": "2021-05-07", "close": 192.8, "volume": 1455267.0}, {"date": "2021-05-10", "close": 186.4, "volume": 980272.0}, {"date": "2021-05-11", "close": 186.0, "volume": 1434301.0}, {"date": "2021-05-12", "close": 178.0, "volume": 799124.0}, {"date": "2021-05-13", "close": 172.5, "volume": 1338467.0}, {"date": "2021-05-14", "close": 179.4, "volume": 662316.0}, {"date": "2021-05-17", "close": 183.1, "volume": 631443.0}, {"date": "2021-05-18", "close": 193.8, "volume": 1157549.0}, {"date": "2021-05-19", "close": 189.7, "volume": 640277.0}, {"date": "2021-05-20", "close": 197.9, "volume": 776976.0}, {"date": "2021-05-21", "close": 198.1, "volume": 688154.0}, {"date": "2021-05-24", "close": 194.0, "volume": 679616.0}, {"date": "2021-05-25", "close": 202.8, "volume": 1519736.0}, {"date": "2021-05-26", "close": 199.9, "volume": 1569965.0}, {"date": "2021-05-27", "close": 198.8, "volume": 718905.0}, {"date": "2021-05-28", "close": 197.2, "volume": 693325.0}, {"date": "2021-06-01", "close": 215.6, "volume": 2253041.0}, {"date": "2021-06-02", "close": 235.6, "volume": 2111083.0}, {"date": "2021-06-03", "close": 229.6, "volume": 1887570.0}, {"date": "2021-06-04", "close": 239.5, "volume": 1291120.0}, {"date": "2021-06-07", "close": 265.0, "volume": 2316237.0}, {"date": "2021-06-08", "close": 266.4, "volume": 2275389.0}, {"date": "2021-06-09", "close": 264.9, "volume": 1390024.0}, {"date": "2021-06-10", "close": 253.8, "volume": 1130054.0}, {"date": "2021-06-11", "close": 251.4, "volume": 726902.0}, {"date": "2021-06-14", "close": 241.2, "volume": 768789.0}, {"date": "2021-06-15", "close": 226.1, "volume": 1121859.0}, {"date": "2021-06-16", "close": 240.4, "volume": 995707.0}, {"date": "2021-06-17", "close": 235.5, "volume": 690598.0}, {"date": "2021-06-18", "close": 234.0, "volume": 462132.0}, {"date": "2021-06-21", "close": 229.6, "volume": 496558.0}, {"date": "2021-06-22", "close": 234.2, "volume": 587411.0}, {"date": "2021-06-23", "close": 250.6, "volume": 1337300.0}, {"date": "2021-06-24", "close": 248.5, "volume": 1444457.0}, {"date": "2021-06-25", "close": 251.8, "volume": 1145344.0}, {"date": "2021-06-28", "close": 270.0, "volume": 1870590.0}, {"date": "2021-06-29", "close": 263.2, "volume": 856281.0}, {"date": "2021-06-30", "close": 288.2, "volume": 1964719.0}, {"date": "2021-07-01", "close": 277.2, "volume": 1845921.0}, {"date": "2021-07-02", "close": 270.2, "volume": 918888.0}, {"date": "2021-07-06", "close": 263.8, "volume": 930276.0}, {"date": "2021-07-07", "close": 255.2, "volume": 928641.0}, {"date": "2021-07-08", "close": 249.6, "volume": 923584.0}, {"date": "2021-07-09", "close": 255.5, "volume": 723016.0}, {"date": "2021-07-12", "close": 268.5, "volume": 1265743.0}, {"date": "2021-07-13", "close": 259.1, "volume": 856152.0}, {"date": "2021-07-14", "close": 237.9, "volume": 1266713.0}, {"date": "2021-07-15", "close": 229.6, "volume": 1034530.0}, {"date": "2021-07-16", "close": 227.9, "volume": 891289.0}, {"date": "2021-07-19", "close": 222.0, "volume": 1056443.0}, {"date": "2021-07-20", "close": 242.8, "volume": 1219452.0}, {"date": "2021-07-21", "close": 234.3, "volume": 1247021.0}, {"date": "2021-07-22", "close": 229.0, "volume": 1106975.0}, {"date": "2021-07-23", "close": 242.5, "volume": 1790557.0}, {"date": "2021-07-26", "close": 268.3, "volume": 3157318.0}, {"date": "2021-07-27", "close": 251.8, "volume": 1618406.0}, {"date": "2021-07-28", "close": 240.8, "volume": 1258043.0}, {"date": "2021-07-29", "close": 233.5, "volume": 1049459.0}, {"date": "2021-07-30", "close": 237.2, "volume": 1114484.0}, {"date": "2021-08-02", "close": 237.7, "volume": 789439.0}, {"date": "2021-08-03", "close": 235.8, "volume": 857942.0}, {"date": "2021-08-04", "close": 226.3, "volume": 701510.0}, {"date": "2021-08-05", "close": 227.5, "volume": 657355.0}, {"date": "2021-08-06", "close": 233.8, "volume": 768649.0}, {"date": "2021-08-09", "close": 235.0, "volume": 648962.0}, {"date": "2021-08-10", "close": 244.6, "volume": 1192364.0}, {"date": "2021-08-11", "close": 244.7, "volume": 800906.0}, {"date": "2021-08-12", "close": 238.5, "volume": 751685.0}, {"date": "2021-08-13", "close": 234.8, "volume": 587726.0}, {"date": "2021-08-16", "close": 228.3, "volume": 753474.0}, {"date": "2021-08-17", "close": 225.6, "volume": 707697.0}, {"date": "2021-08-18", "close": 225.5, "volume": 587388.0}, {"date": "2021-08-19", "close": 217.1, "volume": 660391.0}, {"date": "2021-08-20", "close": 216.7, "volume": 527766.0}, {"date": "2021-08-23", "close": 216.5, "volume": 709857.0}, {"date": "2021-08-24", "close": 228.3, "volume": 1027787.0}, {"date": "2021-08-25", "close": 218.1, "volume": 1166730.0}, {"date": "2021-08-26", "close": 214.8, "volume": 909485.0}, {"date": "2021-08-27", "close": 210.3, "volume": 1192695.0}, {"date": "2021-08-30", "close": 206.3, "volume": 1499920.0}, {"date": "2021-08-31", "close": 199.6, "volume": 1145470.0}, {"date": "2021-09-01", "close": 177.9, "volume": 14961190.0}, {"date": "2021-09-02", "close": 186.6, "volume": 3852180.0}, {"date": "2021-09-03", "close": 195.6, "volume": 2528780.0}, {"date": "2021-09-07", "close": 198.9, "volume": 1983506.0}, {"date": "2021-09-08", "close": 189.3, "volume": 2095610.0}, {"date": "2021-09-09", "close": 198.5, "volume": 2178859.0}, {"date": "2021-09-10", "close": 199.3, "volume": 1622906.0}, {"date": "2021-09-13", "close": 200.6, "volume": 1577841.0}, {"date": "2021-09-14", "close": 189.5, "volume": 2411828.0}, {"date": "2021-09-15", "close": 199.1, "volume": 3228070.0}, {"date": "2021-09-16", "close": 211.7, "volume": 4592740.0}, {"date": "2021-09-17", "close": 229.6, "volume": 10411560.0}, {"date": "2021-09-20", "close": 240.7, "volume": 6814297.0}, {"date": "2021-09-21", "close": 268.1, "volume": 11479590.0}, {"date": "2021-09-22", "close": 249.5, "volume": 8732051.0}, {"date": "2021-09-23", "close": 254.2, "volume": 3876488.0}, {"date": "2021-09-24", "close": 254.3, "volume": 2663364.0}, {"date": "2021-09-27", "close": 258.9, "volume": 4469622.0}, {"date": "2021-09-28", "close": 245.4, "volume": 3813657.0}, {"date": "2021-09-29", "close": 262.8, "volume": 12069180.0}, {"date": "2021-09-30", "close": 253.8, "volume": 4684402.0}, {"date": "2021-10-01", "close": 246.1, "volume": 3069605.0}, {"date": "2021-10-04", "close": 241.4, "volume": 2877961.0}, {"date": "2021-10-05", "close": 240.2, "volume": 2174271.0}, {"date": "2021-10-06", "close": 242.9, "volume": 1927071.0}, {"date": "2021-10-07", "close": 243.8, "volume": 1754353.0}, {"date": "2021-10-08", "close": 232.3, "volume": 2507103.0}, {"date": "2021-10-11", "close": 228.7, "volume": 2197446.0}, {"date": "2021-10-12", "close": 230.6, "volume": 2387171.0}, {"date": "2021-10-13", "close": 225.9, "volume": 2043742.0}, {"date": "2021-10-14", "close": 240.1, "volume": 2075612.0}, {"date": "2021-10-15", "close": 240.8, "volume": 1489150.0}, {"date": "2021-10-18", "close": 253.4, "volume": 2625361.0}, {"date": "2021-10-19", "close": 247.3, "volume": 1603467.0}, {"date": "2021-10-20", "close": 242.4, "volume": 1546294.0}, {"date": "2021-10-21", "close": 244.6, "volume": 2181029.0}, {"date": "2021-10-22", "close": 241.1, "volume": 1638398.0}, {"date": "2021-10-25", "close": 268.5, "volume": 5394183.0}, {"date": "2021-10-26", "close": 263.8, "volume": 4097946.0}, {"date": "2021-10-27", "close": 270.2, "volume": 5222456.0}, {"date": "2021-10-28", "close": 354.8, "volume": 37722090.0}, {"date": "2021-10-29", "close": 369.9, "volume": 22109740.0}, {"date": "2021-11-01", "close": 365.3, "volume": 12143530.0}, {"date": "2021-11-02", "close": 351.3, "volume": 7503252.0}, {"date": "2021-11-03", "close": 365.45, "volume": 6113374.0}, {"date": "2021-11-04", "close": 371.2, "volume": 4073035.0}, {"date": "2021-11-05", "close": 418.0, "volume": 11388110.0}, {"date": "2021-11-08", "close": 459.2, "volume": 15419540.0}, {"date": "2021-11-09", "close": 447.8, "volume": 9017766.0}, {"date": "2021-11-10", "close": 407.5, "volume": 7934277.0}, {"date": "2021-11-11", "close": 449.8, "volume": 6984627.0}, {"date": "2021-11-12", "close": 439.3, "volume": 4101533.0}, {"date": "2021-11-15", "close": 448.8, "volume": 7711100.0}, {"date": "2021-11-16", "close": 555.2, "volume": 24865460.0}, {"date": "2021-11-17", "close": 525.5, "volume": 19838620.0}, {"date": "2021-11-18", "close": 470.5, "volume": 13163480.0}, {"date": "2021-11-19", "close": 552.1, "volume": 16671840.0}, {"date": "2021-11-22", "close": 511.2, "volume": 13076180.0}, {"date": "2021-11-23", "close": 524.4, "volume": 8799883.0}, {"date": "2021-11-24", "close": 525.7, "volume": 6122530.0}, {"date": "2021-11-26", "close": 517.2, "volume": 3670801.0}, {"date": "2021-11-29", "close": 550.6, "volume": 7673143.0}, {"date": "2021-11-30", "close": 529.8, "volume": 9234159.0}, {"date": "2021-12-01", "close": 511.4, "volume": 7886932.0}, {"date": "2021-12-02", "close": 484.1, "volume": 7716849.0}, {"date": "2021-12-03", "close": 472.7, "volume": 7644121.0}, {"date": "2021-12-06", "close": 448.6, "volume": 10392980.0}, {"date": "2021-12-07", "close": 438.8, "volume": 5774079.0}, {"date": "2021-12-08", "close": 447.2, "volume": 5013588.0}, {"date": "2021-12-09", "close": 365.2, "volume": 12087260.0}, {"date": "2021-12-10", "close": 376.6, "volume": 9180404.0}, {"date": "2021-12-13", "close": 391.5, "volume": 8269747.0}, {"date": "2021-12-14", "close": 408.7, "volume": 6437402.0}, {"date": "2021-12-15", "close": 408.1, "volume": 5947471.0}, {"date": "2021-12-16", "close": 400.5, "volume": 5558897.0}, {"date": "2021-12-17", "close": 400.1, "volume": 12615760.0}, {"date": "2021-12-20", "close": 379.9, "volume": 3890370.0}, {"date": "2021-12-21", "close": 380.2, "volume": 3891154.0}, {"date": "2021-12-22", "close": 387.0, "volume": 3662014.0}, {"date": "2021-12-23", "close": 376.4, "volume": 2770336.0}, {"date": "2021-12-27", "close": 386.4, "volume": 4862289.0}, {"date": "2021-12-28", "close": 369.8, "volume": 2844147.0}, {"date": "2021-12-29", "close": 369.7, "volume": 2537470.0}, {"date": "2021-12-30", "close": 387.5, "volume": 3620293.0}, {"date": "2021-12-31", "close": 380.5, "volume": 1956198.0}, {"date": "2022-01-03", "close": 409.3, "volume": 4576180.0}, {"date": "2022-01-04", "close": 394.1, "volume": 3047688.0}, {"date": "2022-01-05", "close": 366.8, "volume": 4331880.0}, {"date": "2022-01-06", "close": 382.2, "volume": 5837554.0}, {"date": "2022-01-07", "close": 419.8, "volume": 7841957.0}, {"date": "2022-01-10", "close": 417.2, "volume": 4435334.0}, {"date": "2022-01-11", "close": 454.7, "volume": 6055423.0}, {"date": "2022-01-12", "close": 454.3, "volume": 4959272.0}, {"date": "2022-01-13", "close": 414.1, "volume": 3629305.0}, {"date": "2022-01-14", "close": 422.2, "volume": 3330839.0}, {"date": "2022-01-18", "close": 392.1, "volume": 2964513.0}, {"date": "2022-01-19", "close": 400.3, "volume": 3699462.0}, {"date": "2022-01-20", "close": 387.2, "volume": 4583193.0}, {"date": "2022-01-21", "close": 377.5, "volume": 3825405.0}, {"date": "2022-01-24", "close": 377.5, "volume": 4614534.0}, {"date": "2022-01-25", "close": 354.6, "volume": 2702907.0}, {"date": "2022-01-26", "close": 334.1, "volume": 5105814.0}, {"date": "2022-01-27", "close": 287.0, "volume": 6731816.0}, {"date": "2022-01-28", "close": 271.5, "volume": 6677951.0}, {"date": "2022-01-31", "close": 293.9, "volume": 4174310.0}, {"date": "2022-02-01", "close": 299.6, "volume": 3897225.0}, {"date": "2022-02-02", "close": 276.8, "volume": 3530146.0}, {"date": "2022-02-03", "close": 269.5, "volume": 3018037.0}, {"date": "2022-02-04", "close": 275.5, "volume": 2039451.0}, {"date": "2022-02-07", "close": 269.7, "volume": 2254004.0}, {"date": "2022-02-08", "close": 274.3, "volume": 1919324.0}, {"date": "2022-02-09", "close": 288.3, "volume": 2180858.0}, {"date": "2022-02-10", "close": 279.1, "volume": 2445835.0}, {"date": "2022-02-11", "close": 258.4, "volume": 2876183.0}, {"date": "2022-02-14", "close": 274.4, "volume": 4121745.0}, {"date": "2022-02-15", "close": 288.7, "volume": 2233027.0}, {"date": "2022-02-16", "close": 290.0, "volume": 1584200.0}, {"date": "2022-02-17", "close": 281.1, "volume": 2481058.0}, {"date": "2022-02-18", "close": 265.9, "volume": 2847508.0}, {"date": "2022-02-22", "close": 255.1, "volume": 3263450.0}, {"date": "2022-02-23", "close": 239.7, "volume": 2715959.0}, {"date": "2022-02-24", "close": 252.8, "volume": 3506274.0}, {"date": "2022-02-25", "close": 263.5, "volume": 2828718.0}, {"date": "2022-02-28", "close": 289.8, "volume": 5176178.0}, {"date": "2022-03-01", "close": 249.9, "volume": 6275769.0}, {"date": "2022-03-02", "close": 245.8, "volume": 2403820.0}, {"date": "2022-03-03", "close": 226.3, "volume": 2889306.0}, {"date": "2022-03-04", "close": 226.3, "volume": 3325194.0}, {"date": "2022-03-07", "close": 231.7, "volume": 3511025.0}, {"date": "2022-03-08", "close": 242.4, "volume": 3334955.0}, {"date": "2022-03-09", "close": 252.6, "volume": 1816884.0}, {"date": "2022-03-10", "close": 242.1, "volume": 1650876.0}, {"date": "2022-03-11", "close": 229.2, "volume": 1882470.0}, {"date": "2022-03-14", "close": 215.5, "volume": 2136622.0}, {"date": "2022-03-15", "close": 219.8, "volume": 2040417.0}, {"date": "2022-03-16", "close": 236.2, "volume": 2844371.0}, {"date": "2022-03-17", "close": 246.5, "volume": 2149117.0}, {"date": "2022-03-18", "close": 256.7, "volume": 3474033.0}, {"date": "2022-03-21", "close": 253.9, "volume": 1752132.0}, {"date": "2022-03-22", "close": 266.5, "volume": 3066343.0}, {"date": "2022-03-23", "close": 259.0, "volume": 2098125.0}, {"date": "2022-03-24", "close": 262.5, "volume": 1492523.0}, {"date": "2022-03-25", "close": 251.6, "volume": 1727670.0}, {"date": "2022-03-28", "close": 253.8, "volume": 1822424.0}, {"date": "2022-03-29", "close": 273.6, "volume": 3366710.0}, {"date": "2022-03-30", "close": 265.0, "volume": 2163842.0}, {"date": "2022-03-31", "close": 254.0, "volume": 1739910.0}, {"date": "2022-04-01", "close": 245.5, "volume": 1717497.0}, {"date": "2022-04-04", "close": 252.1, "volume": 1706822.0}, {"date": "2022-04-05", "close": 237.3, "volume": 2114635.0}, {"date": "2022-04-06", "close": 229.9, "volume": 1940707.0}, {"date": "2022-04-07", "close": 223.2, "volume": 2127698.0}, {"date": "2022-04-08", "close": 216.7, "volume": 1513106.0}, {"date": "2022-04-11", "close": 217.0, "volume": 2010010.0}, {"date": "2022-04-12", "close": 212.9, "volume": 2190260.0}, {"date": "2022-04-13", "close": 220.5, "volume": 2212612.0}, {"date": "2022-04-14", "close": 210.1, "volume": 1885798.0}, {"date": "2022-04-18", "close": 203.2, "volume": 2182142.0}, {"date": "2022-04-19", "close": 214.1, "volume": 1831266.0}, {"date": "2022-04-20", "close": 208.7, "volume": 1395702.0}, {"date": "2022-04-21", "close": 195.5, "volume": 2392485.0}, {"date": "2022-04-22", "close": 191.1, "volume": 2232392.0}, {"date": "2022-04-25", "close": 193.3, "volume": 2385936.0}, {"date": "2022-04-26", "close": 176.4, "volume": 3989244.0}, {"date": "2022-04-27", "close": 180.7, "volume": 2905449.0}, {"date": "2022-04-28", "close": 188.9, "volume": 2511034.0}, {"date": "2022-04-29", "close": 180.8, "volume": 1904822.0}, {"date": "2022-05-02", "close": 190.6, "volume": 1930145.0}, {"date": "2022-05-03", "close": 196.0, "volume": 1609080.0}, {"date": "2022-05-04", "close": 202.6, "volume": 2050590.0}, {"date": "2022-05-05", "close": 188.5, "volume": 2284653.0}, {"date": "2022-05-06", "close": 181.5, "volume": 2537175.0}, {"date": "2022-05-09", "close": 163.5, "volume": 4091731.0}, {"date": "2022-05-10", "close": 159.5, "volume": 3156194.0}, {"date": "2022-05-11", "close": 138.6, "volume": 4403763.0}, {"date": "2022-05-12", "close": 156.9, "volume": 4281700.0}, {"date": "2022-05-13", "close": 180.1, "volume": 3888814.0}, {"date": "2022-05-16", "close": 173.6, "volume": 1864981.0}, {"date": "2022-05-17", "close": 178.5, "volume": 1890800.0}, {"date": "2022-05-18", "close": 173.6, "volume": 2248725.0}, {"date": "2022-05-19", "close": 192.7, "volume": 3961639.0}, {"date": "2022-05-20", "close": 183.9, "volume": 2854094.0}, {"date": "2022-05-23", "close": 184.0, "volume": 1585230.0}, {"date": "2022-05-24", "close": 171.0, "volume": 1804977.0}, {"date": "2022-05-25", "close": 174.5, "volume": 1866162.0}, {"date": "2022-05-26", "close": 188.9, "volume": 2511166.0}, {"date": "2022-05-27", "close": 198.3, "volume": 1914004.0}, {"date": "2022-05-31", "close": 201.8, "volume": 2402128.0}, {"date": "2022-06-01", "close": 195.0, "volume": 1574687.0}, {"date": "2022-06-02", "close": 199.6, "volume": 1561546.0}, {"date": "2022-06-03", "close": 186.7, "volume": 1814485.0}, {"date": "2022-06-06", "close": 191.5, "volume": 1592090.0}, {"date": "2022-06-07", "close": 189.6, "volume": 1259796.0}, {"date": "2022-06-08", "close": 195.9, "volume": 1561929.0}, {"date": "2022-06-09", "close": 188.8, "volume": 1601080.0}, {"date": "2022-06-10", "close": 180.2, "volume": 1439493.0}, {"date": "2022-06-13", "close": 163.1, "volume": 1856385.0}, {"date": "2022-06-14", "close": 166.0, "volume": 1572308.0}, {"date": "2022-06-15", "close": 175.2, "volume": 1767125.0}, {"date": "2022-06-16", "close": 155.5, "volume": 1908982.0}, {"date": "2022-06-17", "close": 166.3, "volume": 2404398.0}, {"date": "2022-06-21", "close": 179.0, "volume": 2175044.0}, {"date": "2022-06-22", "close": 180.3, "volume": 1432753.0}, {"date": "2022-06-23", "close": 193.0, "volume": 2414704.0}, {"date": "2022-06-24", "close": 192.1, "volume": 5011698.0}, {"date": "2022-06-27", "close": 183.9, "volume": 1688259.0}, {"date": "2022-06-28", "close": 179.4, "volume": 1148303.0}, {"date": "2022-06-29", "close": 173.0, "volume": 1091833.0}, {"date": "2022-06-30", "close": 171.6, "volume": 1318880.0}, {"date": "2022-07-01", "close": 170.0, "volume": 1408307.0}, {"date": "2022-07-05", "close": 172.3, "volume": 1489663.0}, {"date": "2022-07-06", "close": 182.2, "volume": 2139060.0}, {"date": "2022-07-07", "close": 198.1, "volume": 1951042.0}, {"date": "2022-07-08", "close": 199.9, "volume": 2436213.0}, {"date": "2022-07-11", "close": 185.3, "volume": 1169092.0}, {"date": "2022-07-12", "close": 193.3, "volume": 1243753.0}, {"date": "2022-07-13", "close": 195.1, "volume": 1227315.0}, {"date": "2022-07-14", "close": 201.1, "volume": 1294849.0}, {"date": "2022-07-15", "close": 196.8, "volume": 1394947.0}, {"date": "2022-07-18", "close": 199.6, "volume": 1727380.0}, {"date": "2022-07-19", "close": 203.8, "volume": 1128028.0}, {"date": "2022-07-20", "close": 212.7, "volume": 1525011.0}, {"date": "2022-07-21", "close": 214.8, "volume": 1584182.0}, {"date": "2022-07-22", "close": 196.8, "volume": 1402681.0}, {"date": "2022-07-25", "close": 187.4, "volume": 1162421.0}, {"date": "2022-07-26", "close": 180.9, "volume": 1108787.0}, {"date": "2022-07-27", "close": 184.3, "volume": 1556597.0}, {"date": "2022-07-28", "close": 182.4, "volume": 1683943.0}, {"date": "2022-07-29", "close": 182.5, "volume": 1650400.0}, {"date": "2022-08-01", "close": 185.3, "volume": 1546576.0}, {"date": "2022-08-02", "close": 197.3, "volume": 2050744.0}, {"date": "2022-08-03", "close": 205.6, "volume": 2929223.0}, {"date": "2022-08-04", "close": 185.6, "volume": 3735521.0}, {"date": "2022-08-05", "close": 180.5, "volume": 1654260.0}, {"date": "2022-08-08", "close": 187.2, "volume": 2170302.0}, {"date": "2022-08-09", "close": 174.6, "volume": 2394460.0}, {"date": "2022-08-10", "close": 182.2, "volume": 1904129.0}, {"date": "2022-08-11", "close": 180.9, "volume": 1966245.0}, {"date": "2022-08-12", "close": 186.6, "volume": 1390618.0}, {"date": "2022-08-15", "close": 187.6, "volume": 1048825.0}, {"date": "2022-08-16", "close": 189.3, "volume": 1299808.0}, {"date": "2022-08-17", "close": 184.6, "volume": 1101731.0}, {"date": "2022-08-18", "close": 182.3, "volume": 1020641.0}, {"date": "2022-08-19", "close": 167.5, "volume": 2600581.0}, {"date": "2022-08-22", "close": 161.0, "volume": 1537531.0}, {"date": "2022-08-23", "close": 159.8, "volume": 1165113.0}, {"date": "2022-08-24", "close": 164.4, "volume": 1193480.0}, {"date": "2022-08-25", "close": 169.8, "volume": 1048088.0}, {"date": "2022-08-26", "close": 162.4, "volume": 1316028.0}, {"date": "2022-08-29", "close": 161.7, "volume": 846934.0}, {"date": "2022-08-30", "close": 151.5, "volume": 2730858.0}, {"date": "2022-08-31", "close": 153.4, "volume": 1391719.0}, {"date": "2022-09-01", "close": 153.8, "volume": 1360563.0}, {"date": "2022-09-02", "close": 151.6, "volume": 1369529.0}, {"date": "2022-09-06", "close": 146.1, "volume": 1726326.0}, {"date": "2022-09-07", "close": 147.0, "volume": 1738818.0}, {"date": "2022-09-08", "close": 149.9, "volume": 1185444.0}, {"date": "2022-09-09", "close": 150.8, "volume": 1803065.0}, {"date": "2022-09-12", "close": 165.5, "volume": 2427651.0}, {"date": "2022-09-13", "close": 161.0, "volume": 2130721.0}, {"date": "2022-09-14", "close": 166.3, "volume": 2193217.0}, {"date": "2022-09-15", "close": 164.9, "volume": 1900753.0}, {"date": "2022-09-16", "close": 161.8, "volume": 5064279.0}, {"date": "2022-09-19", "close": 159.4, "volume": 1892512.0}, {"date": "2022-09-20", "close": 153.4, "volume": 1258558.0}, {"date": "2022-09-21", "close": 155.6, "volume": 1688000.0}, {"date": "2022-09-22", "close": 143.1, "volume": 2037589.0}, {"date": "2022-09-23", "close": 140.3, "volume": 1863585.0}, {"date": "2022-09-26", "close": 140.6, "volume": 1148625.0}, {"date": "2022-09-27", "close": 144.1, "volume": 2017323.0}, {"date": "2022-09-28", "close": 152.2, "volume": 1508980.0}, {"date": "2022-09-29", "close": 141.9, "volume": 1428171.0}, {"date": "2022-09-30", "close": 139.7, "volume": 1225927.0}, {"date": "2022-10-03", "close": 140.9, "volume": 1923087.0}, {"date": "2022-10-04", "close": 154.0, "volume": 2279994.0}, {"date": "2022-10-05", "close": 149.9, "volume": 1161534.0}, {"date": "2022-10-06", "close": 144.1, "volume": 1316368.0}, {"date": "2022-10-07", "close": 131.7, "volume": 2177250.0}, {"date": "2022-10-10", "close": 124.8, "volume": 2076780.0}, {"date": "2022-10-11", "close": 126.5, "volume": 2202511.0}, {"date": "2022-10-12", "close": 130.9, "volume": 2319181.0}, {"date": "2022-10-13", "close": 130.1, "volume": 2088925.0}, {"date": "2022-10-14", "close": 118.9, "volume": 2353668.0}, {"date": "2022-10-17", "close": 124.1, "volume": 1889735.0}, {"date": "2022-10-18", "close": 130.1, "volume": 1668854.0}, {"date": "2022-10-19", "close": 126.4, "volume": 1170087.0}, {"date": "2022-10-20", "close": 126.0, "volume": 1758654.0}, {"date": "2022-10-21", "close": 133.1, "volume": 1722221.0}, {"date": "2022-10-24", "close": 128.0, "volume": 1445768.0}, {"date": "2022-10-25", "close": 139.2, "volume": 2248762.0}, {"date": "2022-10-26", "close": 139.1, "volume": 1509041.0}, {"date": "2022-10-27", "close": 137.9, "volume": 1117402.0}, {"date": "2022-10-28", "close": 142.3, "volume": 1283710.0}, {"date": "2022-10-31", "close": 142.9, "volume": 2466235.0}, {"date": "2022-11-01", "close": 136.2, "volume": 1463646.0}, {"date": "2022-11-02", "close": 133.4, "volume": 1428903.0}, {"date": "2022-11-03", "close": 136.4, "volume": 1071525.0}, {"date": "2022-11-04", "close": 138.9, "volume": 1921842.0}, {"date": "2022-11-07", "close": 138.5, "volume": 1636796.0}, {"date": "2022-11-08", "close": 135.0, "volume": 2303145.0}, {"date": "2022-11-09", "close": 112.1, "volume": 5259851.0}, {"date": "2022-11-10", "close": 121.1, "volume": 4296312.0}, {"date": "2022-11-11", "close": 129.1, "volume": 2919148.0}, {"date": "2022-11-14", "close": 122.1, "volume": 1840384.0}, {"date": "2022-11-15", "close": 123.6, "volume": 2174499.0}, {"date": "2022-11-16", "close": 113.7, "volume": 2303236.0}, {"date": "2022-11-17", "close": 114.6, "volume": 1837741.0}, {"date": "2022-11-18", "close": 112.6, "volume": 1475586.0}, {"date": "2022-11-21", "close": 103.1, "volume": 3205273.0}, {"date": "2022-11-22", "close": 101.3, "volume": 2308278.0}, {"date": "2022-11-23", "close": 102.5, "volume": 1847857.0}, {"date": "2022-11-25", "close": 100.2, "volume": 1241421.0}, {"date": "2022-11-28", "close": 98.5, "volume": 2418689.0}, {"date": "2022-11-29", "close": 97.6, "volume": 1966656.0}, {"date": "2022-11-30", "close": 101.4, "volume": 6955192.0}, {"date": "2022-12-01", "close": 98.3, "volume": 2731430.0}, {"date": "2022-12-02", "close": 101.5, "volume": 2745630.0}, {"date": "2022-12-05", "close": 94.3, "volume": 2609820.0}, {"date": "2022-12-06", "close": 86.5, "volume": 3913222.0}, {"date": "2022-12-07", "close": 86.1, "volume": 2390393.0}, {"date": "2022-12-08", "close": 86.8, "volume": 2485593.0}, {"date": "2022-12-09", "close": 86.8, "volume": 4306456.0}, {"date": "2022-12-12", "close": 82.8, "volume": 2615976.0}, {"date": "2022-12-13", "close": 79.9, "volume": 4040808.0}, {"date": "2022-12-14", "close": 76.8, "volume": 2988189.0}, {"date": "2022-12-15", "close": 74.5, "volume": 3134342.0}, {"date": "2022-12-16", "close": 73.7, "volume": 4183782.0}, {"date": "2022-12-19", "close": 72.3, "volume": 2295407.0}, {"date": "2022-12-20", "close": 72.3, "volume": 4241070.0}, {"date": "2022-12-21", "close": 71.8, "volume": 2695615.0}, {"date": "2022-12-22", "close": 68.9, "volume": 3516135.0}, {"date": "2022-12-23", "close": 67.0, "volume": 2258495.0}, {"date": "2022-12-27", "close": 62.0, "volume": 3581118.0}, {"date": "2022-12-28", "close": 63.8, "volume": 2797314.0}, {"date": "2022-12-29", "close": 67.0, "volume": 2660159.0}, {"date": "2022-12-30", "close": 68.3, "volume": 2248978.0}, {"date": "2023-01-03", "close": 61.7, "volume": 3144221.0}, {"date": "2023-01-04", "close": 64.8, "volume": 2617338.0}, {"date": "2023-01-05", "close": 62.5, "volume": 2144972.0}, {"date": "2023-01-06", "close": 63.6, "volume": 2453934.0}, {"date": "2023-01-09", "close": 67.8, "volume": 2734198.0}, {"date": "2023-01-10", "close": 71.9, "volume": 2598059.0}, {"date": "2023-01-11", "close": 79.3, "volume": 4454307.0}, {"date": "2023-01-12", "close": 83.1, "volume": 4504686.0}, {"date": "2023-01-13", "close": 81.5, "volume": 2923043.0}, {"date": "2023-01-17", "close": 80.5, "volume": 2198998.0}, {"date": "2023-01-18", "close": 81.6, "volume": 2486175.0}, {"date": "2023-01-19", "close": 74.5, "volume": 2919220.0}, {"date": "2023-01-20", "close": 78.2, "volume": 2080418.0}, {"date": "2023-01-23", "close": 88.2, "volume": 3791350.0}, {"date": "2023-01-24", "close": 86.0, "volume": 2586885.0}, {"date": "2023-01-25", "close": 88.7, "volume": 2267647.0}, {"date": "2023-01-26", "close": 90.0, "volume": 2629894.0}, {"date": "2023-01-27", "close": 128.7, "volume": 20814520.0}, {"date": "2023-01-30", "close": 117.5, "volume": 11434030.0}, {"date": "2023-01-31", "close": 116.9, "volume": 5084445.0}, {"date": "2023-02-01", "close": 118.45, "volume": 4203537.0}, {"date": "2023-02-02", "close": 120.7, "volume": 7145869.0}, {"date": "2023-02-03", "close": 116.2, "volume": 3009077.0}, {"date": "2023-02-06", "close": 119.6, "volume": 2637370.0}, {"date": "2023-02-07", "close": 115.7, "volume": 2924718.0}, {"date": "2023-02-08", "close": 115.3, "volume": 2152895.0}, {"date": "2023-02-09", "close": 103.1, "volume": 3351789.0}, {"date": "2023-02-10", "close": 100.3, "volume": 2322920.0}, {"date": "2023-02-13", "close": 102.0, "volume": 1430517.0}, {"date": "2023-02-14", "close": 103.3, "volume": 1786823.0}, {"date": "2023-02-15", "close": 110.1, "volume": 2335920.0}, {"date": "2023-02-16", "close": 106.3, "volume": 2216808.0}, {"date": "2023-02-17", "close": 109.3, "volume": 1579842.0}, {"date": "2023-02-21", "close": 99.0, "volume": 2346155.0}, {"date": "2023-02-22", "close": 99.8, "volume": 2698154.0}, {"date": "2023-02-23", "close": 87.9, "volume": 6638265.0}, {"date": "2023-02-24", "close": 85.1, "volume": 2756264.0}, {"date": "2023-02-27", "close": 87.6, "volume": 1771465.0}, {"date": "2023-02-28", "close": 91.3, "volume": 2349610.0}, {"date": "2023-03-01", "close": 86.2, "volume": 2273491.0}, {"date": "2023-03-02", "close": 85.3, "volume": 1634523.0}, {"date": "2023-03-03", "close": 89.4, "volume": 1953531.0}, {"date": "2023-03-06", "close": 88.2, "volume": 1387656.0}, {"date": "2023-03-07", "close": 83.1, "volume": 1753347.0}, {"date": "2023-03-08", "close": 83.4, "volume": 1020802.0}, {"date": "2023-03-09", "close": 80.0, "volume": 1996786.0}, {"date": "2023-03-10", "close": 78.7, "volume": 1676340.0}, {"date": "2023-03-13", "close": 78.4, "volume": 1799052.0}, {"date": "2023-03-14", "close": 75.4, "volume": 1824125.0}, {"date": "2023-03-15", "close": 74.0, "volume": 1773616.0}, {"date": "2023-03-16", "close": 78.3, "volume": 1721967.0}, {"date": "2023-03-17", "close": 76.9, "volume": 2823649.0}, {"date": "2023-03-20", "close": 77.0, "volume": 1323602.0}, {"date": "2023-03-21", "close": 81.9, "volume": 1748642.0}, {"date": "2023-03-22", "close": 79.3, "volume": 1509863.0}, {"date": "2023-03-23", "close": 81.9, "volume": 1206733.0}, {"date": "2023-03-24", "close": 81.9, "volume": 824541.0}, {"date": "2023-03-27", "close": 81.4, "volume": 1153079.0}, {"date": "2023-03-28", "close": 75.5, "volume": 2020022.0}, {"date": "2023-03-29", "close": 77.0, "volume": 3015805.0}, {"date": "2023-03-30", "close": 76.2, "volume": 1108573.0}, {"date": "2023-03-31", "close": 80.4, "volume": 1955355.0}, {"date": "2023-04-03", "close": 79.0, "volume": 1201014.0}, {"date": "2023-04-04", "close": 79.0, "volume": 1112578.0}, {"date": "2023-04-05", "close": 77.0, "volume": 1099982.0}, {"date": "2023-04-06", "close": 77.0, "volume": 815459.0}, {"date": "2023-04-10", "close": 80.3, "volume": 1152089.0}, {"date": "2023-04-11", "close": 84.6, "volume": 2064370.0}, {"date": "2023-04-12", "close": 81.3, "volume": 1410228.0}, {"date": "2023-04-13", "close": 82.5, "volume": 1057056.0}, {"date": "2023-04-14", "close": 77.3, "volume": 3048623.0}, {"date": "2023-04-17", "close": 79.5, "volume": 1365051.0}, {"date": "2023-04-18", "close": 78.3, "volume": 1016737.0}, {"date": "2023-04-19", "close": 76.2, "volume": 1621946.0}, {"date": "2023-04-20", "close": 70.7, "volume": 2264229.0}, {"date": "2023-04-21", "close": 70.3, "volume": 1317186.0}, {"date": "2023-04-24", "close": 70.0, "volume": 1087232.0}, {"date": "2023-04-25", "close": 67.4, "volume": 1776767.0}, {"date": "2023-04-26", "close": 72.2, "volume": 3336252.0}, {"date": "2023-04-27", "close": 81.7, "volume": 3394714.0}, {"date": "2023-04-28", "close": 79.4, "volume": 1581638.0}, {"date": "2023-05-01", "close": 73.2, "volume": 1507252.0}, {"date": "2023-05-02", "close": 72.7, "volume": 1307961.0}, {"date": "2023-05-03", "close": 74.1, "volume": 1239210.0}, {"date": "2023-05-04", "close": 73.8, "volume": 970370.0}, {"date": "2023-05-05", "close": 77.3, "volume": 1652920.0}, {"date": "2023-05-08", "close": 77.1, "volume": 2986942.0}, {"date": "2023-05-09", "close": 72.8, "volume": 2922252.0}, {"date": "2023-05-10", "close": 71.6, "volume": 1858045.0}, {"date": "2023-05-11", "close": 70.6, "volume": 1540234.0}, {"date": "2023-05-12", "close": 70.4, "volume": 1405939.0}, {"date": "2023-05-15", "close": 71.7, "volume": 1160880.0}, {"date": "2023-05-16", "close": 69.8, "volume": 1119706.0}, {"date": "2023-05-17", "close": 72.3, "volume": 1265094.0}, {"date": "2023-05-18", "close": 72.9, "volume": 1009026.0}, {"date": "2023-05-19", "close": 71.8, "volume": 1437718.0}, {"date": "2023-05-22", "close": 76.5, "volume": 1745958.0}, {"date": "2023-05-23", "close": 75.5, "volume": 1497019.0}, {"date": "2023-05-24", "close": 74.9, "volume": 821891.0}, {"date": "2023-05-25", "close": 76.1, "volume": 1117105.0}, {"date": "2023-05-26", "close": 78.7, "volume": 1452484.0}, {"date": "2023-05-30", "close": 77.1, "volume": 1398595.0}, {"date": "2023-05-31", "close": 77.6, "volume": 3247806.0}, {"date": "2023-06-01", "close": 65.0, "volume": 16105280.0}, {"date": "2023-06-02", "close": 66.0, "volume": 5242059.0}, {"date": "2023-06-05", "close": 65.9, "volume": 3590330.0}, {"date": "2023-06-06", "close": 69.0, "volume": 4303300.0}, {"date": "2023-06-07", "close": 64.0, "volume": 4676922.0}, {"date": "2023-06-08", "close": 62.8, "volume": 5022796.0}, {"date": "2023-06-09", "close": 62.1, "volume": 3595863.0}, {"date": "2023-06-12", "close": 62.7, "volume": 3862892.0}, {"date": "2023-06-13", "close": 65.5, "volume": 6447352.0}, {"date": "2023-06-14", "close": 64.0, "volume": 3744435.0}, {"date": "2023-06-15", "close": 65.9, "volume": 4195552.0}, {"date": "2023-06-16", "close": 64.8, "volume": 4515440.0}, {"date": "2023-06-20", "close": 63.2, "volume": 3273309.0}, {"date": "2023-06-21", "close": 60.5, "volume": 4995406.0}, {"date": "2023-06-22", "close": 57.3, "volume": 4789807.0}, {"date": "2023-06-23", "close": 54.7, "volume": 6225256.0}, {"date": "2023-06-26", "close": 55.5, "volume": 10837960.0}, {"date": "2023-06-27", "close": 61.0, "volume": 7418142.0}, {"date": "2023-06-28", "close": 64.2, "volume": 6854635.0}, {"date": "2023-06-29", "close": 68.8, "volume": 7243049.0}, {"date": "2023-06-30", "close": 68.9, "volume": 7334889.0}, {"date": "2023-07-03", "close": 73.9, "volume": 5310315.0}, {"date": "2023-07-05", "close": 74.1, "volume": 5357683.0}, {"date": "2023-07-06", "close": 70.8, "volume": 4504709.0}, {"date": "2023-07-07", "close": 74.5, "volume": 7591619.0}, {"date": "2023-07-10", "close": 79.3, "volume": 6594753.0}, {"date": "2023-07-11", "close": 81.2, "volume": 5701366.0}, {"date": "2023-07-12", "close": 71.6, "volume": 12262320.0}, {"date": "2023-07-13", "close": 71.2, "volume": 5057049.0}, {"date": "2023-07-14", "close": 67.0, "volume": 5547210.0}, {"date": "2023-07-17", "close": 70.3, "volume": 4212867.0}, {"date": "2023-07-18", "close": 70.4, "volume": 3823778.0}, {"date": "2023-07-19", "close": 72.5, "volume": 6665479.0}, {"date": "2023-07-20", "close": 69.2, "volume": 4713210.0}, {"date": "2023-07-21", "close": 68.7, "volume": 8716900.0}, {"date": "2023-07-24", "close": 71.7, "volume": 4174305.0}, {"date": "2023-07-25", "close": 68.4, "volume": 3351945.0}, {"date": "2023-07-26", "close": 71.7, "volume": 4430335.0}, {"date": "2023-07-27", "close": 68.9, "volume": 4282360.0}, {"date": "2023-07-28", "close": 74.7, "volume": 6824107.0}, {"date": "2023-07-31", "close": 76.1, "volume": 4702516.0}, {"date": "2023-08-01", "close": 72.7, "volume": 3815679.0}, {"date": "2023-08-02", "close": 68.9, "volume": 4578904.0}, {"date": "2023-08-03", "close": 68.9, "volume": 2564319.0}, {"date": "2023-08-04", "close": 66.2, "volume": 3386997.0}, {"date": "2023-08-07", "close": 64.1, "volume": 5665014.0}, {"date": "2023-08-08", "close": 71.9, "volume": 8978000.0}, {"date": "2023-08-09", "close": 70.8, "volume": 5218730.0}, {"date": "2023-08-10", "close": 67.8, "volume": 4406947.0}, {"date": "2023-08-11", "close": 66.4, "volume": 2691775.0}, {"date": "2023-08-14", "close": 67.7, "volume": 2587023.0}, {"date": "2023-08-15", "close": 64.1, "volume": 3011049.0}, {"date": "2023-08-16", "close": 63.4, "volume": 2613879.0}, {"date": "2023-08-17", "close": 62.3, "volume": 2574351.0}, {"date": "2023-08-18", "close": 61.8, "volume": 2250831.0}, {"date": "2023-08-21", "close": 62.6, "volume": 1978793.0}, {"date": "2023-08-22", "close": 60.7, "volume": 2925622.0}, {"date": "2023-08-23", "close": 60.7, "volume": 2603353.0}, {"date": "2023-08-24", "close": 58.6, "volume": 3239875.0}, {"date": "2023-08-25", "close": 60.2, "volume": 2568759.0}, {"date": "2023-08-28", "close": 61.5, "volume": 2072042.0}, {"date": "2023-08-29", "close": 63.3, "volume": 2458001.0}, {"date": "2023-08-30", "close": 63.6, "volume": 1611303.0}, {"date": "2023-08-31", "close": 62.8, "volume": 2618025.0}, {"date": "2023-09-01", "close": 63.6, "volume": 2052474.0}, {"date": "2023-09-05", "close": 63.0, "volume": 2326106.0}, {"date": "2023-09-06", "close": 61.4, "volume": 2267352.0}, {"date": "2023-09-07", "close": 60.0, "volume": 2088881.0}, {"date": "2023-09-08", "close": 58.4, "volume": 2558394.0}, {"date": "2023-09-11", "close": 58.4, "volume": 3197151.0}, {"date": "2023-09-12", "close": 59.1, "volume": 2108424.0}, {"date": "2023-09-13", "close": 58.7, "volume": 1279650.0}, {"date": "2023-09-14", "close": 60.1, "volume": 2029958.0}, {"date": "2023-09-15", "close": 59.2, "volume": 3135542.0}, {"date": "2023-09-18", "close": 56.4, "volume": 2783953.0}, {"date": "2023-09-19", "close": 55.0, "volume": 2786671.0}, {"date": "2023-09-20", "close": 54.5, "volume": 1880103.0}, {"date": "2023-09-21", "close": 51.7, "volume": 3189238.0}, {"date": "2023-09-22", "close": 51.1, "volume": 2856123.0}, {"date": "2023-09-25", "close": 51.3, "volume": 2420845.0}, {"date": "2023-09-26", "close": 53.1, "volume": 2984061.0}, {"date": "2023-09-27", "close": 54.6, "volume": 2931848.0}, {"date": "2023-09-28", "close": 55.3, "volume": 2564716.0}, {"date": "2023-09-29", "close": 55.9, "volume": 3102881.0}, {"date": "2023-10-02", "close": 55.4, "volume": 2022181.0}, {"date": "2023-10-03", "close": 53.8, "volume": 1824635.0}, {"date": "2023-10-04", "close": 55.6, "volume": 2038218.0}, {"date": "2023-10-05", "close": 51.6, "volume": 4399693.0}, {"date": "2023-10-06", "close": 51.3, "volume": 2905691.0}, {"date": "2023-10-09", "close": 50.3, "volume": 3240847.0}, {"date": "2023-10-10", "close": 54.4, "volume": 3861093.0}, {"date": "2023-10-11", "close": 53.4, "volume": 2553494.0}, {"date": "2023-10-12", "close": 50.7, "volume": 2452722.0}, {"date": "2023-10-13", "close": 51.6, "volume": 1960919.0}, {"date": "2023-10-16", "close": 52.8, "volume": 2316368.0}, {"date": "2023-10-17", "close": 50.0, "volume": 4774414.0}, {"date": "2023-10-18", "close": 45.3, "volume": 5924369.0}, {"date": "2023-10-19", "close": 43.4, "volume": 3619987.0}, {"date": "2023-10-20", "close": 42.8, "volume": 2714883.0}, {"date": "2023-10-23", "close": 43.4, "volume": 2677936.0}, {"date": "2023-10-24", "close": 42.4, "volume": 2760583.0}, {"date": "2023-10-25", "close": 41.7, "volume": 2102402.0}, {"date": "2023-10-26", "close": 40.7, "volume": 2981814.0}, {"date": "2023-10-27", "close": 40.4, "volume": 1684628.0}, {"date": "2023-10-30", "close": 40.7, "volume": 1846287.0}, {"date": "2023-10-31", "close": 41.2, "volume": 2032021.0}, {"date": "2023-11-01", "close": 40.5, "volume": 2191158.0}, {"date": "2023-11-02", "close": 45.4, "volume": 4713575.0}, {"date": "2023-11-03", "close": 46.2, "volume": 3217910.0}, {"date": "2023-11-06", "close": 43.2, "volume": 2513602.0}, {"date": "2023-11-07", "close": 43.0, "volume": 2557948.0}, {"date": "2023-11-08", "close": 39.5, "volume": 5187189.0}, {"date": "2023-11-09", "close": 37.55, "volume": 3732865.0}, {"date": "2023-11-10", "close": 38.0, "volume": 2797544.0}, {"date": "2023-11-13", "close": 39.7, "volume": 2848093.0}, {"date": "2023-11-14", "close": 41.7, "volume": 2957076.0}, {"date": "2023-11-15", "close": 42.2, "volume": 2646914.0}, {"date": "2023-11-16", "close": 42.8, "volume": 3154911.0}, {"date": "2023-11-17", "close": 42.5, "volume": 2592055.0}, {"date": "2023-11-20", "close": 43.4, "volume": 2365105.0}, {"date": "2023-11-21", "close": 42.2, "volume": 2018043.0}, {"date": "2023-11-22", "close": 42.0, "volume": 1811375.0}, {"date": "2023-11-24", "close": 42.4, "volume": 1291256.0}, {"date": "2023-11-27", "close": 41.9, "volume": 1954174.0}, {"date": "2023-11-28", "close": 44.0, "volume": 3929611.0}, {"date": "2023-11-29", "close": 43.6, "volume": 2234929.0}, {"date": "2023-11-30", "close": 42.2, "volume": 2641710.0}, {"date": "2023-12-01", "close": 43.3, "volume": 2991037.0}, {"date": "2023-12-04", "close": 43.6, "volume": 2046662.0}, {"date": "2023-12-05", "close": 41.9, "volume": 2080315.0}, {"date": "2023-12-06", "close": 44.0, "volume": 4181116.0}, {"date": "2023-12-07", "close": 44.8, "volume": 2997933.0}, {"date": "2023-12-08", "close": 47.3, "volume": 3465329.0}, {"date": "2023-12-11", "close": 46.1, "volume": 3694455.0}, {"date": "2023-12-12", "close": 42.2, "volume": 4531394.0}, {"date": "2023-12-13", "close": 44.9, "volume": 3852485.0}, {"date": "2023-12-14", "close": 51.4, "volume": 9174261.0}, {"date": "2023-12-15", "close": 47.7, "volume": 18887400.0}, {"date": "2023-12-18", "close": 47.3, "volume": 3049417.0}, {"date": "2023-12-19", "close": 47.2, "volume": 2284661.0}, {"date": "2023-12-20", "close": 42.6, "volume": 4389943.0}, {"date": "2023-12-21", "close": 43.3, "volume": 1764618.0}, {"date": "2023-12-22", "close": 42.6, "volume": 2136624.0}, {"date": "2023-12-26", "close": 43.4, "volume": 2132343.0}, {"date": "2023-12-27", "close": 43.2, "volume": 2354522.0}, {"date": "2023-12-28", "close": 42.6, "volume": 2593122.0}, {"date": "2023-12-29", "close": 42.1, "volume": 3686951.0}, {"date": "2024-01-02", "close": 41.5, "volume": 2836078.0}, {"date": "2024-01-03", "close": 39.6, "volume": 4045244.0}, {"date": "2024-01-04", "close": 38.9, "volume": 3039384.0}, {"date": "2024-01-05", "close": 37.8, "volume": 2949891.0}, {"date": "2024-01-08", "close": 38.0, "volume": 2477911.0}, {"date": "2024-01-09", "close": 36.2, "volume": 3265004.0}, {"date": "2024-01-10", "close": 34.1, "volume": 4383593.0}, {"date": "2024-01-11", "close": 32.6, "volume": 6198574.0}, {"date": "2024-01-12", "close": 30.05, "volume": 6393141.0}, {"date": "2024-01-16", "close": 28.8, "volume": 5322386.0}, {"date": "2024-01-17", "close": 27.8, "volume": 4404408.0}, {"date": "2024-01-18", "close": 26.5, "volume": 5859561.0}, {"date": "2024-01-19", "close": 27.1, "volume": 5170787.0}, {"date": "2024-01-22", "close": 28.3, "volume": 4843177.0}, {"date": "2024-01-23", "close": 30.3, "volume": 5506975.0}, {"date": "2024-01-24", "close": 28.2, "volume": 4432452.0}, {"date": "2024-01-25", "close": 26.6, "volume": 4718635.0}, {"date": "2024-01-26", "close": 26.5, "volume": 2199965.0}, {"date": "2024-01-29", "close": 33.7, "volume": 12431330.0}, {"date": "2024-01-30", "close": 34.6, "volume": 10099690.0}, {"date": "2024-01-31", "close": 33.8, "volume": 6428433.0}, {"date": "2024-02-01", "close": 34.2, "volume": 4532809.0}, {"date": "2024-02-02", "close": 33.1, "volume": 4207268.0}, {"date": "2024-02-05", "close": 32.2, "volume": 2870155.0}, {"date": "2024-02-06", "close": 35.0, "volume": 3623124.0}, {"date": "2024-02-07", "close": 33.8, "volume": 2546466.0}, {"date": "2024-02-08", "close": 35.1, "volume": 2201617.0}, {"date": "2024-02-09", "close": 35.2, "volume": 2404891.0}, {"date": "2024-02-12", "close": 35.9, "volume": 2827117.0}, {"date": "2024-02-13", "close": 33.2, "volume": 2730778.0}, {"date": "2024-02-14", "close": 34.5, "volume": 1678490.0}, {"date": "2024-02-15", "close": 36.3, "volume": 3152064.0}, {"date": "2024-02-16", "close": 37.1, "volume": 3430281.0}, {"date": "2024-02-20", "close": 36.8, "volume": 2368688.0}, {"date": "2024-02-21", "close": 37.0, "volume": 3143985.0}, {"date": "2024-02-22", "close": 30.8, "volume": 7092611.0}, {"date": "2024-02-23", "close": 30.2, "volume": 2848063.0}, {"date": "2024-02-26", "close": 31.5, "volume": 3694628.0}, {"date": "2024-02-27", "close": 31.7, "volume": 2286833.0}, {"date": "2024-02-28", "close": 32.3, "volume": 2803445.0}, {"date": "2024-02-29", "close": 33.0, "volume": 8117537.0}, {"date": "2024-03-01", "close": 33.3, "volume": 2199523.0}, {"date": "2024-03-04", "close": 32.1, "volume": 3363506.0}, {"date": "2024-03-05", "close": 31.8, "volume": 2366523.0}, {"date": "2024-03-06", "close": 31.9, "volume": 2346465.0}, {"date": "2024-03-07", "close": 31.2, "volume": 2278794.0}, {"date": "2024-03-08", "close": 31.0, "volume": 2724855.0}, {"date": "2024-03-11", "close": 29.9, "volume": 2819615.0}, {"date": "2024-03-12", "close": 29.2, "volume": 2447853.0}, {"date": "2024-03-13", "close": 28.0, "volume": 2100486.0}, {"date": "2024-03-14", "close": 26.3, "volume": 3490185.0}, {"date": "2024-03-15", "close": 27.0, "volume": 2345313.0}, {"date": "2024-03-18", "close": 27.5, "volume": 1933285.0}, {"date": "2024-03-19", "close": 27.0, "volume": 1936975.0}, {"date": "2024-03-20", "close": 27.9, "volume": 1985472.0}, {"date": "2024-03-21", "close": 28.6, "volume": 2211389.0}, {"date": "2024-03-22", "close": 27.7, "volume": 2178030.0}, {"date": "2024-03-25", "close": 29.2, "volume": 10444730.0}, {"date": "2024-03-26", "close": 27.6, "volume": 3551464.0}, {"date": "2024-03-27", "close": 29.7, "volume": 4608426.0}, {"date": "2024-03-28", "close": 28.5, "volume": 2113675.0}, {"date": "2024-04-01", "close": 28.6, "volume": 1692812.0}, {"date": "2024-04-02", "close": 27.6, "volume": 1865674.0}, {"date": "2024-04-03", "close": 27.5, "volume": 1361489.0}, {"date": "2024-04-04", "close": 26.5, "volume": 3088479.0}, {"date": "2024-04-05", "close": 26.1, "volume": 1934139.0}, {"date": "2024-04-08", "close": 26.4, "volume": 1848285.0}, {"date": "2024-04-09", "close": 27.0, "volume": 2033812.0}, {"date": "2024-04-10", "close": 26.5, "volume": 1848650.0}, {"date": "2024-04-11", "close": 25.0, "volume": 2898196.0}, {"date": "2024-04-12", "close": 24.9, "volume": 1875307.0}, {"date": "2024-04-15", "close": 24.3, "volume": 1938149.0}, {"date": "2024-04-16", "close": 24.0, "volume": 1657704.0}, {"date": "2024-04-17", "close": 24.2, "volume": 1290158.0}, {"date": "2024-04-18", "close": 24.4, "volume": 2078639.0}, {"date": "2024-04-19", "close": 24.5, "volume": 1507814.0}, {"date": "2024-04-22", "close": 23.8, "volume": 2033875.0}, {"date": "2024-04-23", "close": 25.2, "volume": 2475257.0}, {"date": "2024-04-24", "close": 25.5, "volume": 2294751.0}, {"date": "2024-04-25", "close": 24.5, "volume": 1493582.0}, {"date": "2024-04-26", "close": 24.6, "volume": 1304176.0}, {"date": "2024-04-29", "close": 25.0, "volume": 2002452.0}, {"date": "2024-04-30", "close": 25.5, "volume": 1810613.0}, {"date": "2024-05-01", "close": 26.2, "volume": 2612958.0}, {"date": "2024-05-02", "close": 27.8, "volume": 2355297.0}, {"date": "2024-05-03", "close": 27.85, "volume": 1708328.0}, {"date": "2024-05-06", "close": 30.5, "volume": 4820792.0}, {"date": "2024-05-07", "close": 26.2, "volume": 3750432.0}, {"date": "2024-05-08", "close": 27.1, "volume": 2136219.0}, {"date": "2024-05-09", "close": 27.0, "volume": 1438128.0}, {"date": "2024-05-10", "close": 26.6, "volume": 1935535.0}, {"date": "2024-05-13", "close": 28.1, "volume": 4269521.0}, {"date": "2024-05-14", "close": 31.2, "volume": 7805794.0}, {"date": "2024-05-15", "close": 29.0, "volume": 3536995.0}, {"date": "2024-05-16", "close": 28.8, "volume": 2333200.0}, {"date": "2024-05-17", "close": 28.4, "volume": 2883697.0}, {"date": "2024-05-20", "close": 28.5, "volume": 1922234.0}, {"date": "2024-05-21", "close": 28.4, "volume": 1925184.0}, {"date": "2024-05-22", "close": 28.9, "volume": 1500282.0}, {"date": "2024-05-23", "close": 27.2, "volume": 2064988.0}, {"date": "2024-05-24", "close": 27.8, "volume": 2398152.0}, {"date": "2024-05-28", "close": 27.35, "volume": 2449744.0}, {"date": "2024-05-29", "close": 27.5, "volume": 1976253.0}, {"date": "2024-05-30", "close": 28.8, "volume": 2003476.0}, {"date": "2024-05-31", "close": 28.4, "volume": 1835741.0}, {"date": "2024-06-03", "close": 28.3, "volume": 2149550.0}, {"date": "2024-06-04", "close": 28.5, "volume": 1201365.0}, {"date": "2024-06-05", "close": 27.9, "volume": 2756765.0}, {"date": "2024-06-06", "close": 27.9, "volume": 2019084.0}, {"date": "2024-06-07", "close": 27.3, "volume": 1698463.0}, {"date": "2024-06-10", "close": 27.3, "volume": 1351696.0}, {"date": "2024-06-11", "close": 26.6, "volume": 1299033.0}, {"date": "2024-06-12", "close": 26.45, "volume": 2014381.0}, {"date": "2024-06-13", "close": 25.4, "volume": 2629464.0}, {"date": "2024-06-14", "close": 25.2, "volume": 1620589.0}, {"date": "2024-06-17", "close": 26.1, "volume": 1467135.0}, {"date": "2024-06-18", "close": 25.7, "volume": 1047343.0}, {"date": "2024-06-20", "close": 25.4, "volume": 1294288.0}, {"date": "2024-06-21", "close": 24.9, "volume": 2081302.0}, {"date": "2024-06-24", "close": 25.6, "volume": 1403265.0}, {"date": "2024-06-25", "close": 25.0, "volume": 1981437.0}, {"date": "2024-06-26", "close": 26.0, "volume": 3085035.0}, {"date": "2024-06-27", "close": 26.7, "volume": 1496218.0}, {"date": "2024-06-28", "close": 26.1, "volume": 2623653.0}, {"date": "2024-07-01", "close": 26.4, "volume": 1700667.0}, {"date": "2024-07-02", "close": 27.5, "volume": 2723816.0}, {"date": "2024-07-03", "close": 29.5, "volume": 3457044.0}, {"date": "2024-07-05", "close": 29.3, "volume": 2513040.0}, {"date": "2024-07-08", "close": 31.6, "volume": 6155873.0}, {"date": "2024-07-09", "close": 30.9, "volume": 3489074.0}, {"date": "2024-07-10", "close": 31.5, "volume": 3553550.0}, {"date": "2024-07-11", "close": 34.0, "volume": 6159436.0}, {"date": "2024-07-12", "close": 42.5, "volume": 16778970.0}, {"date": "2024-07-15", "close": 36.1, "volume": 7652364.0}, {"date": "2024-07-16", "close": 39.7, "volume": 6071483.0}, {"date": "2024-07-17", "close": 37.9, "volume": 6155121.0}, {"date": "2024-07-18", "close": 35.7, "volume": 4290466.0}, {"date": "2024-07-19", "close": 35.0, "volume": 2628866.0}, {"date": "2024-07-22", "close": 35.9, "volume": 3079525.0}, {"date": "2024-07-23", "close": 34.75, "volume": 2940936.0}, {"date": "2024-07-24", "close": 32.8, "volume": 3620308.0}, {"date": "2024-07-25", "close": 34.6, "volume": 4019316.0}, {"date": "2024-07-26", "close": 33.8, "volume": 2707938.0}, {"date": "2024-07-29", "close": 34.6, "volume": 2281264.0}, {"date": "2024-07-30", "close": 34.7, "volume": 1952973.0}, {"date": "2024-07-31", "close": 35.2, "volume": 3309237.0}, {"date": "2024-08-01", "close": 32.7, "volume": 2605188.0}, {"date": "2024-08-02", "close": 31.2, "volume": 2951690.0}, {"date": "2024-08-05", "close": 30.0, "volume": 3608334.0}, {"date": "2024-08-06", "close": 30.9, "volume": 4397454.0}, {"date": "2024-08-07", "close": 29.1, "volume": 4623085.0}, {"date": "2024-08-08", "close": 31.5, "volume": 2628000.0}, {"date": "2024-08-09", "close": 31.9, "volume": 2642696.0}, {"date": "2024-08-12", "close": 29.0, "volume": 4317020.0}, {"date": "2024-08-13", "close": 30.7, "volume": 2941622.0}, {"date": "2024-08-14", "close": 31.3, "volume": 3615498.0}, {"date": "2024-08-15", "close": 31.9, "volume": 2449807.0}, {"date": "2024-08-16", "close": 31.5, "volume": 2445951.0}, {"date": "2024-08-19", "close": 32.5, "volume": 1994647.0}, {"date": "2024-08-20", "close": 32.4, "volume": 1598659.0}, {"date": "2024-08-21", "close": 35.8, "volume": 3956471.0}, {"date": "2024-08-22", "close": 38.5, "volume": 6281429.0}, {"date": "2024-08-23", "close": 42.0, "volume": 6951406.0}, {"date": "2024-08-26", "close": 42.6, "volume": 6418123.0}, {"date": "2024-08-27", "close": 41.1, "volume": 4868451.0}, {"date": "2024-08-28", "close": 39.4, "volume": 4236761.0}, {"date": "2024-08-29", "close": 39.6, "volume": 3103773.0}, {"date": "2024-08-30", "close": 40.2, "volume": 3025933.0}, {"date": "2024-09-03", "close": 38.2, "volume": 4031369.0}, {"date": "2024-09-04", "close": 38.2, "volume": 2740131.0}, {"date": "2024-09-05", "close": 36.3, "volume": 4017419.0}, {"date": "2024-09-06", "close": 35.7, "volume": 3050695.0}, {"date": "2024-09-09", "close": 34.6, "volume": 3707403.0}, {"date": "2024-09-10", "close": 35.3, "volume": 2792535.0}, {"date": "2024-09-11", "close": 39.8, "volume": 5287480.0}, {"date": "2024-09-12", "close": 39.1, "volume": 3303910.0}, {"date": "2024-09-13", "close": 39.4, "volume": 2708242.0}, {"date": "2024-09-16", "close": 37.7, "volume": 2301106.0}, {"date": "2024-09-17", "close": 37.8, "volume": 2845578.0}, {"date": "2024-09-18", "close": 36.4, "volume": 3891073.0}, {"date": "2024-09-19", "close": 36.1, "volume": 3273932.0}, {"date": "2024-09-20", "close": 34.9, "volume": 4959009.0}, {"date": "2024-09-23", "close": 34.6, "volume": 2694301.0}, {"date": "2024-09-24", "close": 35.6, "volume": 2469722.0}, {"date": "2024-09-25", "close": 34.2, "volume": 2346023.0}, {"date": "2024-09-26", "close": 35.4, "volume": 2876659.0}, {"date": "2024-09-27", "close": 35.9, "volume": 3302944.0}, {"date": "2024-09-30", "close": 35.3, "volume": 2603782.0}, {"date": "2024-10-01", "close": 32.6, "volume": 4889190.0}, {"date": "2024-10-02", "close": 33.4, "volume": 3035059.0}, {"date": "2024-10-03", "close": 33.9, "volume": 2361603.0}, {"date": "2024-10-04", "close": 33.4, "volume": 2842878.0}, {"date": "2024-10-07", "close": 34.2, "volume": 2749242.0}, {"date": "2024-10-08", "close": 34.4, "volume": 2438932.0}, {"date": "2024-10-09", "close": 33.9, "volume": 2063797.0}, {"date": "2024-10-10", "close": 33.3, "volume": 1998365.0}, {"date": "2024-10-11", "close": 34.0, "volume": 1852448.0}, {"date": "2024-10-14", "close": 33.3, "volume": 1706284.0}, {"date": "2024-10-15", "close": 32.7, "volume": 2099060.0}, {"date": "2024-10-16", "close": 32.8, "volume": 3453439.0}, {"date": "2024-10-17", "close": 26.9, "volume": 21440400.0}, {"date": "2024-10-18", "close": 26.3, "volume": 8087748.0}, {"date": "2024-10-21", "close": 25.5, "volume": 5495606.0}, {"date": "2024-10-22", "close": 26.1, "volume": 4764277.0}, {"date": "2024-10-23", "close": 24.9, "volume": 5083752.0}, {"date": "2024-10-24", "close": 25.0, "volume": 4297627.0}, {"date": "2024-10-25", "close": 25.0, "volume": 3317090.0}, {"date": "2024-10-28", "close": 25.2, "volume": 4883260.0}, {"date": "2024-10-29", "close": 24.4, "volume": 4765340.0}, {"date": "2024-10-30", "close": 23.5, "volume": 5202027.0}, {"date": "2024-10-31", "close": 22.1, "volume": 7236938.0}, {"date": "2024-11-01", "close": 22.0, "volume": 3905094.0}, {"date": "2024-11-04", "close": 22.4, "volume": 5961452.0}, {"date": "2024-11-05", "close": 22.5, "volume": 4057492.0}, {"date": "2024-11-06", "close": 21.3, "volume": 10575890.0}, {"date": "2024-11-07", "close": 22.2, "volume": 7788888.0}, {"date": "2024-11-08", "close": 22.1, "volume": 10314700.0}, {"date": "2024-11-11", "close": 23.4, "volume": 10298020.0}, {"date": "2024-11-12", "close": 21.4, "volume": 9015380.0}, {"date": "2024-11-13", "close": 21.8, "volume": 8434290.0}, {"date": "2024-11-14", "close": 20.8, "volume": 6936212.0}, {"date": "2024-11-15", "close": 20.1, "volume": 9946280.0}, {"date": "2024-11-18", "close": 21.4, "volume": 10070630.0}, {"date": "2024-11-19", "close": 21.0, "volume": 7180393.0}, {"date": "2024-11-20", "close": 20.3, "volume": 7488078.0}, {"date": "2024-11-21", "close": 20.6, "volume": 6270751.0}, {"date": "2024-11-22", "close": 21.0, "volume": 4126697.0}, {"date": "2024-11-25", "close": 21.7, "volume": 7542507.0}, {"date": "2024-11-26", "close": 21.35, "volume": 5193246.0}, {"date": "2024-11-27", "close": 21.7, "volume": 5396399.0}, {"date": "2024-11-29", "close": 21.8, "volume": 3378471.0}, {"date": "2024-12-02", "close": 21.3, "volume": 7182187.0}, {"date": "2024-12-03", "close": 21.2, "volume": 4962436.0}, {"date": "2024-12-04", "close": 21.0, "volume": 11035750.0}, {"date": "2024-12-05", "close": 20.9, "volume": 12774350.0}, {"date": "2024-12-06", "close": 23.0, "volume": 15033670.0}, {"date": "2024-12-09", "close": 25.5, "volume": 17433420.0}, {"date": "2024-12-10", "close": 23.6, "volume": 10044230.0}, {"date": "2024-12-11", "close": 24.3, "volume": 11123210.0}, {"date": "2024-12-12", "close": 25.4, "volume": 9525869.0}, {"date": "2024-12-13", "close": 25.8, "volume": 6140266.0}, {"date": "2024-12-16", "close": 27.3, "volume": 7985126.0}, {"date": "2024-12-17", "close": 27.6, "volume": 7627358.0}, {"date": "2024-12-18", "close": 25.3, "volume": 12204460.0}, {"date": "2024-12-19", "close": 26.3, "volume": 9013745.0}, {"date": "2024-12-20", "close": 30.2, "volume": 15710960.0}, {"date": "2024-12-23", "close": 31.0, "volume": 10358160.0}, {"date": "2024-12-24", "close": 32.0, "volume": 10857810.0}, {"date": "2024-12-26", "close": 33.0, "volume": 12336660.0}, {"date": "2024-12-27", "close": 32.0, "volume": 8909760.0}, {"date": "2024-12-30", "close": 31.5, "volume": 9711295.0}, {"date": "2024-12-31", "close": 30.2, "volume": 15418980.0}, {"date": "2025-01-02", "close": 30.3, "volume": 12932950.0}, {"date": "2025-01-03", "close": 32.9, "volume": 10724730.0}, {"date": "2025-01-06", "close": 33.3, "volume": 12182170.0}, {"date": "2025-01-07", "close": 31.8, "volume": 11355080.0}, {"date": "2025-01-08", "close": 29.8, "volume": 7883728.0}, {"date": "2025-01-10", "close": 30.2, "volume": 7518888.0}, {"date": "2025-01-13", "close": 30.1, "volume": 7691084.0}, {"date": "2025-01-14", "close": 29.6, "volume": 6733667.0}, {"date": "2025-01-15", "close": 30.4, "volume": 6465592.0}, {"date": "2025-01-16", "close": 30.8, "volume": 6342546.0}, {"date": "2025-01-17", "close": 30.7, "volume": 6699237.0}, {"date": "2025-01-21", "close": 28.6, "volume": 9285364.0}, {"date": "2025-01-22", "close": 26.7, "volume": 8275453.0}, {"date": "2025-01-23", "close": 27.2, "volume": 6556892.0}, {"date": "2025-01-24", "close": 27.9, "volume": 8061332.0}, {"date": "2025-01-27", "close": 27.5, "volume": 9673845.0}, {"date": "2025-01-28", "close": 27.7, "volume": 6632014.0}, {"date": "2025-01-29", "close": 26.7, "volume": 6186587.0}, {"date": "2025-01-30", "close": 27.2, "volume": 6683559.0}, {"date": "2025-01-31", "close": 27.6, "volume": 8035182.0}, {"date": "2025-02-03", "close": 28.0, "volume": 8657758.0}, {"date": "2025-02-04", "close": 29.3, "volume": 6482670.0}, {"date": "2025-02-05", "close": 29.1, "volume": 6954988.0}, {"date": "2025-02-06", "close": 28.9, "volume": 8139029.0}, {"date": "2025-02-07", "close": 28.3, "volume": 5155858.0}, {"date": "2025-02-10", "close": 27.7, "volume": 4695120.0}, {"date": "2025-02-11", "close": 26.9, "volume": 4099948.0}, {"date": "2025-02-12", "close": 28.7, "volume": 9042544.0}, {"date": "2025-02-13", "close": 32.6, "volume": 14489830.0}, {"date": "2025-02-14", "close": 33.1, "volume": 8055863.0}, {"date": "2025-02-18", "close": 34.8, "volume": 9554615.0}, {"date": "2025-02-19", "close": 33.7, "volume": 6684479.0}, {"date": "2025-02-20", "close": 33.1, "volume": 8213887.0}, {"date": "2025-02-21", "close": 30.6, "volume": 9084622.0}, {"date": "2025-02-24", "close": 27.8, "volume": 11496170.0}, {"date": "2025-02-25", "close": 26.1, "volume": 11299510.0}, {"date": "2025-02-26", "close": 22.55, "volume": 16080540.0}, {"date": "2025-02-27", "close": 22.3, "volume": 12480060.0}, {"date": "2025-02-28", "close": 22.2, "volume": 13617000.0}, {"date": "2025-03-03", "close": 21.2, "volume": 9160881.0}, {"date": "2025-03-04", "close": 21.0, "volume": 10912170.0}, {"date": "2025-03-05", "close": 21.7, "volume": 11204630.0}, {"date": "2025-03-06", "close": 20.9, "volume": 9529629.0}, {"date": "2025-03-07", "close": 21.5, "volume": 8898762.0}, {"date": "2025-03-10", "close": 20.8, "volume": 12793010.0}, {"date": "2025-03-11", "close": 20.9, "volume": 11566890.0}, {"date": "2025-03-12", "close": 21.6, "volume": 12367650.0}, {"date": "2025-03-13", "close": 20.3, "volume": 10222110.0}, {"date": "2025-03-14", "close": 20.9, "volume": 7582270.0}, {"date": "2025-03-17", "close": 21.6, "volume": 6732826.0}, {"date": "2025-03-18", "close": 23.5, "volume": 18031310.0}, {"date": "2025-03-19", "close": 24.4, "volume": 13370130.0}, {"date": "2025-03-20", "close": 22.8, "volume": 8349154.0}, {"date": "2025-03-21", "close": 24.2, "volume": 9857715.0}, {"date": "2025-03-24", "close": 24.7, "volume": 6765495.0}, {"date": "2025-03-25", "close": 24.3, "volume": 5380440.0}, {"date": "2025-03-26", "close": 23.55, "volume": 7000236.0}, {"date": "2025-03-27", "close": 24.2, "volume": 7503530.0}, {"date": "2025-03-28", "close": 23.2, "volume": 7136162.0}, {"date": "2025-03-31", "close": 24.2, "volume": 8977169.0}, {"date": "2025-04-01", "close": 25.3, "volume": 11175750.0}, {"date": "2025-04-02", "close": 24.0, "volume": 12763510.0}, {"date": "2025-04-03", "close": 23.2, "volume": 21260490.0}, {"date": "2025-04-04", "close": 22.8, "volume": 10776100.0}, {"date": "2025-04-07", "close": 24.5, "volume": 17511030.0}, {"date": "2025-04-08", "close": 23.2, "volume": 17327930.0}, {"date": "2025-04-09", "close": 25.5, "volume": 16118140.0}, {"date": "2025-04-10", "close": 25.2, "volume": 12570530.0}, {"date": "2025-04-11", "close": 25.0, "volume": 16201030.0}, {"date": "2025-04-14", "close": 25.3, "volume": 8783109.0}, {"date": "2025-04-15", "close": 24.4, "volume": 7693134.0}, {"date": "2025-04-16", "close": 23.1, "volume": 7395089.0}, {"date": "2025-04-17", "close": 23.8, "volume": 6839473.0}, {"date": "2025-04-21", "close": 23.2, "volume": 6097563.0}, {"date": "2025-04-22", "close": 23.3, "volume": 7009153.0}, {"date": "2025-04-23", "close": 23.9, "volume": 12662270.0}, {"date": "2025-04-24", "close": 24.5, "volume": 6074377.0}, {"date": "2025-04-25", "close": 25.0, "volume": 6558377.0}, {"date": "2025-04-28", "close": 25.3, "volume": 7551503.0}, {"date": "2025-04-29", "close": 25.6, "volume": 7398115.0}, {"date": "2025-04-30", "close": 25.1, "volume": 11739520.0}, {"date": "2025-05-01", "close": 25.3, "volume": 9737078.0}, {"date": "2025-05-02", "close": 25.3, "volume": 6451997.0}, {"date": "2025-05-05", "close": 23.6, "volume": 14448700.0}, {"date": "2025-05-06", "close": 23.3, "volume": 12703530.0}, {"date": "2025-05-07", "close": 22.5, "volume": 13649490.0}, {"date": "2025-05-08", "close": 23.1, "volume": 7724851.0}, {"date": "2025-05-09", "close": 25.1, "volume": 16154670.0}, {"date": "2025-05-12", "close": 26.2, "volume": 17356240.0}, {"date": "2025-05-13", "close": 26.5, "volume": 11800940.0}, {"date": "2025-05-14", "close": 27.6, "volume": 14006380.0}, {"date": "2025-05-15", "close": 26.9, "volume": 9402997.0}, {"date": "2025-05-16", "close": 28.4, "volume": 12235920.0}, {"date": "2025-05-19", "close": 26.8, "volume": 14280060.0}, {"date": "2025-05-20", "close": 29.6, "volume": 19982120.0}, {"date": "2025-05-21", "close": 27.7, "volume": 14398180.0}, {"date": "2025-05-22", "close": 26.6, "volume": 11417790.0}, {"date": "2025-05-23", "close": 25.6, "volume": 8656949.0}, {"date": "2025-05-27", "close": 26.4, "volume": 10063670.0}, {"date": "2025-05-28", "close": 26.3, "volume": 7323830.0}, {"date": "2025-05-29", "close": 24.1, "volume": 26232220.0}, {"date": "2025-05-30", "close": 22.3, "volume": 25918060.0}, {"date": "2025-06-02", "close": 22.0, "volume": 20171700.0}, {"date": "2025-06-03", "close": 21.9, "volume": 16596600.0}, {"date": "2025-06-04", "close": 22.3, "volume": 12386070.0}, {"date": "2025-06-05", "close": 21.3, "volume": 25370580.0}, {"date": "2025-06-06", "close": 21.5, "volume": 13052840.0}, {"date": "2025-06-09", "close": 22.3, "volume": 14883690.0}, {"date": "2025-06-10", "close": 21.9, "volume": 9664535.0}, {"date": "2025-06-11", "close": 21.8, "volume": 11326110.0}, {"date": "2025-06-12", "close": 21.6, "volume": 6599658.0}, {"date": "2025-06-13", "close": 21.0, "volume": 10293080.0}, {"date": "2025-06-16", "close": 21.5, "volume": 13931020.0}, {"date": "2025-06-17", "close": 21.5, "volume": 14330570.0}, {"date": "2025-06-18", "close": 22.2, "volume": 9265903.0}, {"date": "2025-06-20", "close": 21.9, "volume": 12170340.0}, {"date": "2025-06-23", "close": 21.6, "volume": 16373530.0}, {"date": "2025-06-24", "close": 21.7, "volume": 10620900.0}, {"date": "2025-06-25", "close": 21.4, "volume": 14024730.0}, {"date": "2025-06-26", "close": 22.0, "volume": 14717760.0}, {"date": "2025-06-27", "close": 21.2, "volume": 20074060.0}, {"date": "2025-06-30", "close": 21.1, "volume": 10402810.0}, {"date": "2025-07-01", "close": 20.3, "volume": 21292060.0}, {"date": "2025-07-02", "close": 20.5, "volume": 12261620.0}, {"date": "2025-07-03", "close": 21.6, "volume": 21139470.0}, {"date": "2025-07-07", "close": 21.1, "volume": 13735290.0}, {"date": "2025-07-08", "close": 23.0, "volume": 21619430.0}, {"date": "2025-07-09", "close": 22.8, "volume": 13921110.0}, {"date": "2025-07-10", "close": 23.3, "volume": 9793661.0}, {"date": "2025-07-11", "close": 22.9, "volume": 8525667.0}, {"date": "2025-07-14", "close": 22.7, "volume": 7494096.0}, {"date": "2025-07-15", "close": 23.3, "volume": 9086453.0}, {"date": "2025-07-16", "close": 22.9, "volume": 7989834.0}, {"date": "2025-07-17", "close": 31.2, "volume": 94068340.0}, {"date": "2025-07-18", "close": 30.4, "volume": 29446440.0}, {"date": "2025-07-21", "close": 28.2, "volume": 24268130.0}, {"date": "2025-07-22", "close": 31.3, "volume": 25931610.0}, {"date": "2025-07-23", "close": 30.8, "volume": 18151140.0}, {"date": "2025-07-24", "close": 29.9, "volume": 9327396.0}, {"date": "2025-07-25", "close": 29.2, "volume": 7518854.0}, {"date": "2025-07-28", "close": 27.9, "volume": 7655629.0}, {"date": "2025-07-29", "close": 25.6, "volume": 11922730.0}, {"date": "2025-07-30", "close": 25.0, "volume": 11196400.0}, {"date": "2025-07-31", "close": 24.6, "volume": 6524887.0}, {"date": "2025-08-01", "close": 24.2, "volume": 9196912.0}, {"date": "2025-08-04", "close": 24.1, "volume": 7263601.0}, {"date": "2025-08-05", "close": 24.2, "volume": 9077585.0}, {"date": "2025-08-06", "close": 21.85, "volume": 13652330.0}, {"date": "2025-08-07", "close": 21.7, "volume": 6116171.0}, {"date": "2025-08-08", "close": 21.3, "volume": 6887211.0}, {"date": "2025-08-11", "close": 21.9, "volume": 11729450.0}, {"date": "2025-08-12", "close": 22.7, "volume": 7525614.0}, {"date": "2025-08-13", "close": 23.4, "volume": 7055878.0}, {"date": "2025-08-14", "close": 22.5, "volume": 4029386.0}, {"date": "2025-08-15", "close": 21.8, "volume": 5436106.0}, {"date": "2025-08-18", "close": 21.8, "volume": 5582602.0}, {"date": "2025-08-19", "close": 21.3, "volume": 6374153.0}, {"date": "2025-08-20", "close": 20.9, "volume": 7885943.0}, {"date": "2025-08-21", "close": 20.9, "volume": 5200889.0}, {"date": "2025-08-22", "close": 20.3, "volume": 14507420.0}, {"date": "2025-08-25", "close": 20.8, "volume": 7875505.0}, {"date": "2025-08-26", "close": 21.1, "volume": 8714789.0}, {"date": "2025-08-27", "close": 20.8, "volume": 7118876.0}, {"date": "2025-08-28", "close": 20.7, "volume": 8344921.0}, {"date": "2025-08-29", "close": 19.8, "volume": 1000000.0}, {"date": "2025-09-02", "close": 17.66, "volume": 21813820.0}, {"date": "2025-09-03", "close": 16.785, "volume": 23414230.0}, {"date": "2025-09-04", "close": 16.16, "volume": 24281120.0}, {"date": "2025-09-05", "close": 18.41, "volume": 33386950.0}, {"date": "2025-09-08", "close": 18.44, "volume": 11496840.0}, {"date": "2025-09-09", "close": 19.39, "volume": 13441570.0}, {"date": "2025-09-10", "close": 19.44, "volume": 7666217.0}, {"date": "2025-09-11", "close": 19.9, "volume": 8926259.0}, {"date": "2025-09-12", "close": 19.275, "volume": 7605856.0}, {"date": "2025-09-15", "close": 19.84, "volume": 6899675.0}, {"date": "2025-09-16", "close": 19.72, "volume": 6951292.0}, {"date": "2025-09-17", "close": 20.36, "volume": 14033440.0}, {"date": "2025-09-18", "close": 20.5, "volume": 6632522.0}, {"date": "2025-09-19", "close": 21.1, "volume": 7979218.0}, {"date": "2025-09-22", "close": 22.44, "volume": 9807548.0}, {"date": "2025-09-23", "close": 22.24, "volume": 13959380.0}, {"date": "2025-09-24", "close": 22.98, "volume": 9248692.0}, {"date": "2025-09-25", "close": 23.04, "volume": 8625764.0}, {"date": "2025-09-26", "close": 23.96, "volume": 12387800.0}, {"date": "2025-09-29", "close": 24.11, "volume": 9197223.0}, {"date": "2025-09-30", "close": 23.79, "volume": 7688151.0}, {"date": "2025-10-01", "close": 24.295, "volume": 11891710.0}, {"date": "2025-10-02", "close": 24.1, "volume": 8409855.0}, {"date": "2025-10-03", "close": 24.77, "volume": 11207220.0}, {"date": "2025-10-06", "close": 24.02, "volume": 7562819.0}, {"date": "2025-10-07", "close": 22.01, "volume": 14351470.0}, {"date": "2025-10-08", "close": 22.52, "volume": 10055140.0}, {"date": "2025-10-09", "close": 21.69, "volume": 7483437.0}, {"date": "2025-10-10", "close": 20.98, "volume": 8437749.0}, {"date": "2025-10-13", "close": 21.39, "volume": 5276408.0}, {"date": "2025-10-14", "close": 21.92, "volume": 6708279.0}, {"date": "2025-10-15", "close": 21.67, "volume": 6014269.0}, {"date": "2025-10-16", "close": 20.53, "volume": 6292095.0}, {"date": "2025-10-17", "close": 19.63, "volume": 8374966.0}, {"date": "2025-10-20", "close": 19.89, "volume": 5209559.0}, {"date": "2025-10-21", "close": 19.69, "volume": 6408487.0}, {"date": "2025-10-22", "close": 18.5, "volume": 8890640.0}, {"date": "2025-10-23", "close": 18.65, "volume": 7514529.0}, {"date": "2025-10-24", "close": 18.48, "volume": 7713048.0}, {"date": "2025-10-27", "close": 18.1, "volume": 7136615.0}, {"date": "2025-10-28", "close": 18.11, "volume": 20515290.0}, {"date": "2025-10-29", "close": 18.02, "volume": 16267830.0}, {"date": "2025-10-30", "close": 17.53, "volume": 7328228.0}, {"date": "2025-10-31", "close": 17.75, "volume": 6746666.0}, {"date": "2025-11-03", "close": 16.64, "volume": 12250850.0}, {"date": "2025-11-04", "close": 16.36, "volume": 7374673.0}, {"date": "2025-11-05", "close": 17.24, "volume": 11149110.0}, {"date": "2025-11-06", "close": 17.96, "volume": 13211870.0}, {"date": "2025-11-07", "close": 17.28, "volume": 17252860.0}, {"date": "2025-11-10", "close": 17.18, "volume": 5026752.0}, {"date": "2025-11-11", "close": 16.99, "volume": 4483267.0}, {"date": "2025-11-12", "close": 16.59, "volume": 20766530.0}, {"date": "2025-11-13", "close": 15.17, "volume": 10172820.0}, {"date": "2025-11-14", "close": 14.2, "volume": 11395860.0}, {"date": "2025-11-17", "close": 12.91, "volume": 16302760.0}, {"date": "2025-11-18", "close": 12.965, "volume": 10343360.0}, {"date": "2025-11-19", "close": 12.47, "volume": 7949305.0}, {"date": "2025-11-20", "close": 11.72, "volume": 9251268.0}, {"date": "2025-11-21", "close": 12.3, "volume": 7779406.0}, {"date": "2025-11-24", "close": 12.67, "volume": 7097653.0}, {"date": "2025-11-25", "close": 13.13, "volume": 6848255.0}, {"date": "2025-11-26", "close": 13.38, "volume": 4373854.0}, {"date": "2025-11-28", "close": 13.63, "volume": 3222011.0}, {"date": "2025-12-01", "close": 12.58, "volume": 9475623.0}, {"date": "2025-12-02", "close": 12.88, "volume": 7181740.0}, {"date": "2025-12-03", "close": 13.56, "volume": 8100156.0}, {"date": "2025-12-04", "close": 14.15, "volume": 7706405.0}, {"date": "2025-12-05", "close": 13.42, "volume": 9045707.0}, {"date": "2025-12-08", "close": 12.76, "volume": 9484212.0}, {"date": "2025-12-09", "close": 12.45, "volume": 9498827.0}, {"date": "2025-12-10", "close": 12.98, "volume": 9211866.0}, {"date": "2025-12-11", "close": 12.83, "volume": 3786138.0}, {"date": "2025-12-12", "close": 12.54, "volume": 5434716.0}, {"date": "2025-12-15", "close": 11.81, "volume": 7621412.0}, {"date": "2025-12-16", "close": 11.52, "volume": 7895295.0}, {"date": "2025-12-17", "close": 11.13, "volume": 6373348.0}, {"date": "2025-12-18", "close": 11.45, "volume": 7522691.0}, {"date": "2025-12-19", "close": 11.82, "volume": 7477803.0}, {"date": "2025-12-22", "close": 12.3, "volume": 6993344.0}, {"date": "2025-12-23", "close": 11.63, "volume": 6040903.0}, {"date": "2025-12-24", "close": 11.81, "volume": 3378294.0}, {"date": "2025-12-26", "close": 11.41, "volume": 6098503.0}, {"date": "2025-12-29", "close": 11.11, "volume": 7019563.0}, {"date": "2025-12-30", "close": 10.9, "volume": 7568909.0}, {"date": "2025-12-31", "close": 10.57, "volume": 12500660.0}, {"date": "2026-01-02", "close": 11.15, "volume": 6684652.0}, {"date": "2026-01-05", "close": 11.69, "volume": 7985101.0}, {"date": "2026-01-06", "close": 11.6, "volume": 6513882.0}, {"date": "2026-01-07", "close": 11.0, "volume": 9368815.0}, {"date": "2026-01-08", "close": 11.24, "volume": 6029662.0}, {"date": "2026-01-09", "close": 11.33, "volume": 4472134.0}, {"date": "2026-01-12", "close": 11.26, "volume": 3640984.0}, {"date": "2026-01-13", "close": 10.94, "volume": 7499812.0}, {"date": "2026-01-14", "close": 10.84, "volume": 5220428.0}, {"date": "2026-01-15", "close": 10.05, "volume": 12787680.0}, {"date": "2026-01-16", "close": 10.12, "volume": 9348663.0}, {"date": "2026-01-20", "close": 9.73, "volume": 10389250.0}, {"date": "2026-01-21", "close": 11.47, "volume": 23279950.0}, {"date": "2026-01-22", "close": 11.47, "volume": 10128600.0}, {"date": "2026-01-23", "close": 11.06, "volume": 6501164.0}, {"date": "2026-01-26", "close": 10.64, "volume": 5542737.0}, {"date": "2026-01-27", "close": 11.0, "volume": 6295639.0}, {"date": "2026-01-28", "close": 10.91, "volume": 10419490.0}, {"date": "2026-01-29", "close": 11.33, "volume": 7193090.0}, {"date": "2026-01-30", "close": 11.07, "volume": 6753089.0}, {"date": "2026-02-02", "close": 10.29, "volume": 8049220.0}, {"date": "2026-02-03", "close": 10.5, "volume": 8186538.0}, {"date": "2026-02-04", "close": 10.38, "volume": 6524854.0}, {"date": "2026-02-05", "close": 9.53, "volume": 8991514.0}, {"date": "2026-02-06", "close": 10.86, "volume": 10905140.0}, {"date": "2026-02-09", "close": 11.09, "volume": 5285545.0}, {"date": "2026-02-10", "close": 10.92, "volume": 4737515.0}, {"date": "2026-02-11", "close": 10.05, "volume": 8946121.0}, {"date": "2026-02-12", "close": 9.92, "volume": 5609233.0}, {"date": "2026-02-13", "close": 10.28, "volume": 6188079.0}, {"date": "2026-02-17", "close": 9.92, "volume": 5493521.0}, {"date": "2026-02-18", "close": 9.8, "volume": 6439287.0}, {"date": "2026-02-19", "close": 9.75, "volume": 4728841.0}, {"date": "2026-02-20", "close": 9.55, "volume": 6824000.0}, {"date": "2026-02-23", "close": 9.44, "volume": 8009419.0}, {"date": "2026-02-24", "close": 9.92, "volume": 9398466.0}, {"date": "2026-02-25", "close": 10.28, "volume": 13756150.0}, {"date": "2026-02-26", "close": 10.59, "volume": 7613247.0}, {"date": "2026-02-27", "close": 10.0, "volume": 5954228.0}, {"date": "2026-03-02", "close": 10.03, "volume": 4834234.0}, {"date": "2026-03-03", "close": 10.11, "volume": 5520532.0}, {"date": "2026-03-04", "close": 10.27, "volume": 4917659.0}, {"date": "2026-03-05", "close": 9.84, "volume": 7486454.0}, {"date": "2026-03-06", "close": 9.77, "volume": 5246190.0}, {"date": "2026-03-09", "close": 10.4, "volume": 7299460.0}, {"date": "2026-03-10", "close": 10.24, "volume": 5949278.0}, {"date": "2026-03-11", "close": 10.68, "volume": 5942789.0}, {"date": "2026-03-12", "close": 9.84, "volume": 9949318.0}, {"date": "2026-03-13", "close": 9.9, "volume": 5260250.0}, {"date": "2026-03-16", "close": 9.89, "volume": 5383150.0}, {"date": "2026-03-17", "close": 10.32, "volume": 6062521.0}, {"date": "2026-03-18", "close": 9.95, "volume": 5666317.0}, {"date": "2026-03-19", "close": 10.3, "volume": 4695312.0}, {"date": "2026-03-20", "close": 10.06, "volume": 5824846.0}, {"date": "2026-03-23", "close": 10.31, "volume": 5236577.0}, {"date": "2026-03-24", "close": 10.36, "volume": 3625211.0}, {"date": "2026-03-25", "close": 10.68, "volume": 4896349.0}, {"date": "2026-03-26", "close": 9.91, "volume": 6884449.0}, {"date": "2026-03-27", "close": 9.4, "volume": 6079634.0}, {"date": "2026-03-30", "close": 9.15, "volume": 5703752.0}, {"date": "2026-03-31", "close": 9.53, "volume": 4417138.0}, {"date": "2026-04-01", "close": 9.56, "volume": 4828394.0}, {"date": "2026-04-02", "close": 9.96, "volume": 4014512.0}, {"date": "2026-04-06", "close": 9.33, "volume": 9151433.0}, {"date": "2026-04-07", "close": 8.83, "volume": 11562440.0}, {"date": "2026-04-08", "close": 8.82, "volume": 7401975.0}, {"date": "2026-04-09", "close": 8.77, "volume": 5593865.0}, {"date": "2026-04-10", "close": 8.58, "volume": 5940994.0}, {"date": "2026-04-13", "close": 9.24, "volume": 10870010.0}, {"date": "2026-04-14", "close": 8.8, "volume": 32288430.0}, {"date": "2026-04-15", "close": 8.21, "volume": 31869340.0}, {"date": "2026-04-16", "close": 7.7, "volume": 37458420.0}, {"date": "2026-04-17", "close": 7.3, "volume": 30393140.0}, {"date": "2026-04-20", "close": 6.75, "volume": 33295930.0}, {"date": "2026-04-21", "close": 7.11, "volume": 47479680.0}, {"date": "2026-04-22", "close": 6.91, "volume": 22472070.0}, {"date": "2026-04-23", "close": 6.27, "volume": 37794910.0}, {"date": "2026-04-24", "close": 6.25, "volume": 17179140.0}, {"date": "2026-04-27", "close": 5.93, "volume": 22676010.0}, {"date": "2026-04-28", "close": 5.87, "volume": 16357870.0}, {"date": "2026-04-29", "close": 5.76, "volume": 16976200.0}, {"date": "2026-04-30", "close": 6.37, "volume": 20927740.0}, {"date": "2026-05-01", "close": 6.54, "volume": 17796590.0}, {"date": "2026-05-04", "close": 6.69, "volume": 19080360.0}, {"date": "2026-05-05", "close": 6.25, "volume": 19146570.0}, {"date": "2026-05-06", "close": 6.19, "volume": 25757910.0}, {"date": "2026-05-07", "close": 6.05, "volume": 16000960.0}, {"date": "2026-05-08", "close": 6.34, "volume": 13085310.0}, {"date": "2026-05-11", "close": 6.03, "volume": 20646570.0}, {"date": "2026-05-12", "close": 6.01, "volume": 12362420.0}, {"date": "2026-05-13", "close": 6.39, "volume": 28290950.0}, {"date": "2026-05-14", "close": 6.27, "volume": 15463150.0}, {"date": "2026-05-15", "close": 6.04, "volume": 13353290.0}, {"date": "2026-05-18", "close": 5.73, "volume": 17277710.0}, {"date": "2026-05-19", "close": 5.61, "volume": 11732600.0}, {"date": "2026-05-20", "close": 5.68, "volume": 10949170.0}, {"date": "2026-05-21", "close": 5.84, "volume": 14723370.0}, {"date": "2026-05-22", "close": 5.84, "volume": 10735920.0}, {"date": "2026-05-26", "close": 5.97, "volume": 12285410.0}, {"date": "2026-05-27", "close": 6.26, "volume": 15575980.0}, {"date": "2026-05-28", "close": 6.46, "volume": 15860330.0}, {"date": "2026-05-29", "close": 6.55, "volume": 15093440.0}, {"date": "2026-06-01", "close": 6.65, "volume": 13155860.0}, {"date": "2026-06-02", "close": 6.17, "volume": 12779490.0}, {"date": "2026-06-03", "close": 5.72, "volume": 15903130.0}, {"date": "2026-06-04", "close": 5.68, "volume": 10869380.0}, {"date": "2026-06-05", "close": 5.115, "volume": 24594510.0}, {"date": "2026-06-08", "close": 5.095, "volume": 16350510.0}, {"date": "2026-06-09", "close": 5.15, "volume": 15069700.0}, {"date": "2026-06-10", "close": 4.7, "volume": 21652040.0}, {"date": "2026-06-11", "close": 5.17, "volume": 17376810.0}, {"date": "2026-06-12", "close": 5.2, "volume": 12586170.0}, {"date": "2026-06-15", "close": 5.25, "volume": 11456240.0}, {"date": "2026-06-16", "close": 5.02, "volume": 10791720.0}, {"date": "2026-06-17", "close": 5.14, "volume": 14319600.0}, {"date": "2026-06-18", "close": 5.36, "volume": 15863470.0}, {"date": "2026-06-22", "close": 5.16, "volume": 10487010.0}, {"date": "2026-06-23", "close": 5.19, "volume": 9175257.0}, {"date": "2026-06-24", "close": 5.15, "volume": 8980653.0}, {"date": "2026-06-25", "close": 5.12, "volume": 9896563.0}, {"date": "2026-06-26", "close": 5.92, "volume": 35518970.0}, {"date": "2026-06-29", "close": 6.51, "volume": 25753500.0}, {"date": "2026-06-30", "close": 6.69, "volume": 18765580.0}, {"date": "2026-07-01", "close": 6.63, "volume": 12827460.0}, {"date": "2026-07-02", "close": 6.08, "volume": 14368220.0}, {"date": "2026-07-06", "close": 6.66, "volume": 14267760.0}, {"date": "2026-07-07", "close": 5.995, "volume": 12655040.0}, {"date": "2026-07-08", "close": 5.82, "volume": 9662710.0}, {"date": "2026-07-09", "close": 5.83, "volume": 9206569.0}, {"date": "2026-07-10", "close": 5.55, "volume": 8319212.0}, {"date": "2026-07-13", "close": 5.51, "volume": 6516891.0}, {"date": "2026-07-14", "close": 4.62, "volume": 155795000.0}, {"date": "2026-07-15", "close": 5.95, "volume": 56609720.0}, {"date": "2026-07-16", "close": 6.46, "volume": 45553290.0}, {"date": "2026-07-17", "close": 7.36, "volume": 48307410.0}, {"date": "2026-07-20", "close": 7.11, "volume": 21051670.0}, {"date": "2026-07-21", "close": 7.32, "volume": 12345750.0}, {"date": "2026-07-22", "close": 6.78, "volume": 17374660.0}, {"date": "2026-07-23", "close": 6.45, "volume": 10404570.0}, {"date": "2026-07-24", "close": 6.3, "volume": 8258761.0}, {"date": "2026-07-27", "close": 6.5, "volume": 8019893.0}, {"date": "2026-07-28", "close": 7.9, "volume": 39842280.0}, {"date": "2026-07-29", "close": 7.96, "volume": 16701180.0}, {"date": "2026-07-30", "close": 8.12, "volume": 14136210.0}, {"date": "2026-07-31", "close": 7.38, "volume": 9239166.0}, {"date": "2026-08-03", "close": 7.7, "volume": 9803110.0}, {"date": "2026-08-04", "close": 7.78, "volume": 11111730.0}, {"date": "2026-08-05", "close": 6.7, "volume": 23306180.0}, {"date": "2026-08-06", "close": 6.98, "volume": 9527056.0}, {"date": "2026-08-07", "close": 7.04, "volume": 7326656.0}], "refreshing": true}