{"ticker": "LI", "overview": {"cik": "1791706", "ticker": "LI", "name": "Li Auto Inc.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "sic": "3711", "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-094036", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089452", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089389", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086768", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082806", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080516", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079568", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078418", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075954", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074926", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074925", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074923", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074273", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073693", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001966254-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071143", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068641", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068550", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067964", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067465", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066046", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001104659-26-061883", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059015", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LI", "has_prices": true, "as_of": "2026-08-07", "last": 12.95, "prev_close": 12.69, "change": 0.2599999999999998, "change_pct": 0.020488573680063026, "session_volume": 2073338.0, "vwap_5": 12.883320453391294, "vwap_20": 12.804536878412819, "vwap_60": 14.19904060712978, "vwap_250": 18.69044502064817, "high_52w": 20.48, "low_52w": 11.74, "avg_volume_20": 3649435.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-074923", "src": "INSIDERS", "ticker": "LI", "cik": "1791706", "company": "Li Auto Inc.", "company_raw": "Li Auto Inc.", "who": "Tie Li", "who_key": "Li Tie", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "CFO files routine paperwork on LI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791706/000110465926074923/0001104659-26-074923-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "0001104659-26-074925", "src": "INSIDERS", "ticker": "LI", "cik": "1791706", "company": "Li Auto Inc.", "company_raw": "Li Auto Inc.", "who": "Yan Xie", "who_key": "Xie Yan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 696399.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on LI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791706/000110465926074925/0001104659-26-074925-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "0001104659-26-074926", "src": "INSIDERS", "ticker": "LI", "cik": "1791706", "company": "Li Auto Inc.", "company_raw": "Li Auto Inc.", "who": "Donghui Ma", "who_key": "Ma Donghui", "role": "President, Director", "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": "Cayman Islands", "headline": "President files routine paperwork on LI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791706/000110465926074926/0001104659-26-074926-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "HOUSE-2025-20032129-T54", "src": "CONGRESS", "ticker": "LI", "cik": "", "company": "Li Auto Inc.", "company_raw": "ab Brokerage Account 924\nSP Li Auto Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells LI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601420}, {"id": "HOUSE-2025-20030932-T78", "src": "CONGRESS", "ticker": "LI", "cik": "", "company": "Li Auto Inc.", "company_raw": "ab Brokerage Account 924\nSP Li Auto Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in LI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643180}, {"id": "HOUSE-2025-20030891-T364", "src": "CONGRESS", "ticker": "LI", "cik": "", "company": "Li Auto Inc.", "company_raw": "ab Brokerage Account 924\nSP Li Auto Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in LI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733900}], "recent_buys": [], "institutional": [], "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": "Li Auto Inc. - American Depositary Shares", "new_value": "Li Auto Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001791706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001791706", "applied": 1, "detected_at": "2026-10-25T18:40:09.018207"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-094036", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089452", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089389", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086768", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082806", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080516", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079568", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078418", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075954", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074926", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074925", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074923", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074273", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073693", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001966254-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071143", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068641", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068550", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067964", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067465", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-066046", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001104659-26-061883", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059015", "price_sensitive": true}], "performance": {"ticker": "LI", "has_prices": true, "summary": {"n": 2, "avg": -0.5197217441193345, "win_rate": 0.0, "best": -0.4799196787148594, "worst": -0.5595238095238095, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 24.9, "return": -0.4799196787148594}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 29.4, "return": -0.5595238095238095}]}, "price_series": [{"date": "2020-08-03", "close": 16.36, "volume": 11739960.0}, {"date": "2020-08-04", "close": 16.69, "volume": 7781785.0}, {"date": "2020-08-05", "close": 16.75, "volume": 3995389.0}, {"date": "2020-08-06", "close": 18.5, "volume": 14142900.0}, {"date": "2020-08-07", "close": 16.89, "volume": 7459711.0}, {"date": "2020-08-10", "close": 16.42, "volume": 7914378.0}, {"date": "2020-08-11", "close": 16.0, "volume": 7337667.0}, {"date": "2020-08-12", "close": 15.66, "volume": 5613722.0}, {"date": "2020-08-13", "close": 15.16, "volume": 5384590.0}, {"date": "2020-08-14", "close": 14.6, "volume": 5070172.0}, {"date": "2020-08-17", "close": 15.42, "volume": 5296493.0}, {"date": "2020-08-18", "close": 15.96, "volume": 7163131.0}, {"date": "2020-08-19", "close": 15.04, "volume": 3287958.0}, {"date": "2020-08-20", "close": 14.75, "volume": 3138912.0}, {"date": "2020-08-21", "close": 15.02, "volume": 4223631.0}, {"date": "2020-08-24", "close": 17.09, "volume": 19359060.0}, {"date": "2020-08-25", "close": 18.23, "volume": 22093860.0}, {"date": "2020-08-26", "close": 23.38, "volume": 31561330.0}, {"date": "2020-08-27", "close": 19.38, "volume": 29318170.0}, {"date": "2020-08-28", "close": 17.6, "volume": 14725060.0}, {"date": "2020-08-31", "close": 16.3, "volume": 18322670.0}, {"date": "2020-09-01", "close": 18.29, "volume": 18141270.0}, {"date": "2020-09-02", "close": 17.87, "volume": 18415020.0}, {"date": "2020-09-03", "close": 16.91, "volume": 10210090.0}, {"date": "2020-09-04", "close": 16.83, "volume": 11650630.0}, {"date": "2020-09-08", "close": 15.79, "volume": 11067560.0}, {"date": "2020-09-09", "close": 15.8, "volume": 9115553.0}, {"date": "2020-09-10", "close": 16.05, "volume": 5893439.0}, {"date": "2020-09-11", "close": 16.21, "volume": 3914977.0}, {"date": "2020-09-14", "close": 17.47, "volume": 6429228.0}, {"date": "2020-09-15", "close": 18.19, "volume": 9376664.0}, {"date": "2020-09-16", "close": 17.52, "volume": 5740403.0}, {"date": "2020-09-17", "close": 17.26, "volume": 3141267.0}, {"date": "2020-09-18", "close": 17.03, "volume": 3817518.0}, {"date": "2020-09-21", "close": 16.43, "volume": 4288708.0}, {"date": "2020-09-22", "close": 16.74, "volume": 3043372.0}, {"date": "2020-09-23", "close": 15.68, "volume": 6601983.0}, {"date": "2020-09-24", "close": 15.09, "volume": 6846843.0}, {"date": "2020-09-25", "close": 15.8, "volume": 3636752.0}, {"date": "2020-09-28", "close": 16.08, "volume": 4720498.0}, {"date": "2020-09-29", "close": 17.03, "volume": 6058037.0}, {"date": "2020-09-30", "close": 17.39, "volume": 7620331.0}, {"date": "2020-10-01", "close": 16.8, "volume": 5425567.0}, {"date": "2020-10-02", "close": 16.92, "volume": 8396728.0}, {"date": "2020-10-05", "close": 17.52, "volume": 8143927.0}, {"date": "2020-10-06", "close": 17.35, "volume": 5659319.0}, {"date": "2020-10-07", "close": 17.77, "volume": 3100653.0}, {"date": "2020-10-08", "close": 17.93, "volume": 3228531.0}, {"date": "2020-10-09", "close": 17.6, "volume": 3833050.0}, {"date": "2020-10-12", "close": 19.16, "volume": 13995320.0}, {"date": "2020-10-13", "close": 19.43, "volume": 7894145.0}, {"date": "2020-10-14", "close": 20.78, "volume": 16805280.0}, {"date": "2020-10-15", "close": 20.5, "volume": 11747610.0}, {"date": "2020-10-16", "close": 19.77, "volume": 7455969.0}, {"date": "2020-10-19", "close": 19.18, "volume": 6444710.0}, {"date": "2020-10-20", "close": 20.49, "volume": 7623901.0}, {"date": "2020-10-21", "close": 19.39, "volume": 8402525.0}, {"date": "2020-10-22", "close": 18.98, "volume": 6343354.0}, {"date": "2020-10-23", "close": 18.4, "volume": 3624299.0}, {"date": "2020-10-26", "close": 19.08, "volume": 5672307.0}, {"date": "2020-10-27", "close": 19.21, "volume": 4301795.0}, {"date": "2020-10-28", "close": 18.69, "volume": 6231178.0}, {"date": "2020-10-29", "close": 20.62, "volume": 14660570.0}, {"date": "2020-10-30", "close": 20.17, "volume": 11956840.0}, {"date": "2020-11-02", "close": 22.88, "volume": 24942070.0}, {"date": "2020-11-03", "close": 24.05, "volume": 15563070.0}, {"date": "2020-11-04", "close": 25.31, "volume": 28970570.0}, {"date": "2020-11-05", "close": 28.09, "volume": 32302830.0}, {"date": "2020-11-06", "close": 26.46, "volume": 32691690.0}, {"date": "2020-11-09", "close": 26.3, "volume": 14752050.0}, {"date": "2020-11-10", "close": 25.24, "volume": 16859950.0}, {"date": "2020-11-11", "close": 24.97, "volume": 11897490.0}, {"date": "2020-11-12", "close": 31.78, "volume": 86207890.0}, {"date": "2020-11-13", "close": 31.2, "volume": 170277600.0}, {"date": "2020-11-16", "close": 35.55, "volume": 85858050.0}, {"date": "2020-11-17", "close": 35.05, "volume": 45851930.0}, {"date": "2020-11-18", "close": 35.49, "volume": 28208900.0}, {"date": "2020-11-19", "close": 36.74, "volume": 27079780.0}, {"date": "2020-11-20", "close": 38.12, "volume": 41861000.0}, {"date": "2020-11-23", "close": 43.64, "volume": 63691480.0}, {"date": "2020-11-24", "close": 43.96, "volume": 64681260.0}, {"date": "2020-11-25", "close": 40.72, "volume": 40985350.0}, {"date": "2020-11-27", "close": 39.48, "volume": 26503610.0}, {"date": "2020-11-30", "close": 35.99, "volume": 29779770.0}, {"date": "2020-12-01", "close": 34.86, "volume": 42380140.0}, {"date": "2020-12-02", "close": 34.75, "volume": 43741940.0}, {"date": "2020-12-03", "close": 32.31, "volume": 32565120.0}, {"date": "2020-12-04", "close": 30.53, "volume": 51988650.0}, {"date": "2020-12-07", "close": 31.49, "volume": 34831150.0}, {"date": "2020-12-08", "close": 33.31, "volume": 33169840.0}, {"date": "2020-12-09", "close": 32.03, "volume": 23729300.0}, {"date": "2020-12-10", "close": 32.49, "volume": 16466330.0}, {"date": "2020-12-11", "close": 31.36, "volume": 13625570.0}, {"date": "2020-12-14", "close": 31.33, "volume": 15147390.0}, {"date": "2020-12-15", "close": 32.15, "volume": 18070270.0}, {"date": "2020-12-16", "close": 31.36, "volume": 11820960.0}, {"date": "2020-12-17", "close": 30.69, "volume": 15188190.0}, {"date": "2020-12-18", "close": 31.77, "volume": 22147150.0}, {"date": "2020-12-21", "close": 32.86, "volume": 20322560.0}, {"date": "2020-12-22", "close": 31.29, "volume": 17058510.0}, {"date": "2020-12-23", "close": 30.56, "volume": 14670140.0}, {"date": "2020-12-24", "close": 29.32, "volume": 13413740.0}, {"date": "2020-12-28", "close": 27.01, "volume": 22950630.0}, {"date": "2020-12-29", "close": 28.67, "volume": 18393970.0}, {"date": "2020-12-30", "close": 29.06, "volume": 17018320.0}, {"date": "2020-12-31", "close": 28.83, "volume": 15562040.0}, {"date": "2021-01-04", "close": 32.46, "volume": 46632680.0}, {"date": "2021-01-05", "close": 30.99, "volume": 24021990.0}, {"date": "2021-01-06", "close": 31.76, "volume": 29997290.0}, {"date": "2021-01-07", "close": 35.09, "volume": 26228600.0}, {"date": "2021-01-08", "close": 34.3, "volume": 30247810.0}, {"date": "2021-01-11", "close": 32.79, "volume": 24666250.0}, {"date": "2021-01-12", "close": 36.75, "volume": 34306690.0}, {"date": "2021-01-13", "close": 35.55, "volume": 18763140.0}, {"date": "2021-01-14", "close": 34.7, "volume": 14694490.0}, {"date": "2021-01-15", "close": 32.6, "volume": 16619920.0}, {"date": "2021-01-19", "close": 35.44, "volume": 28457130.0}, {"date": "2021-01-20", "close": 35.6, "volume": 26123700.0}, {"date": "2021-01-21", "close": 35.37, "volume": 14516400.0}, {"date": "2021-01-22", "close": 34.44, "volume": 20406220.0}, {"date": "2021-01-25", "close": 31.99, "volume": 37025580.0}, {"date": "2021-01-26", "close": 32.5, "volume": 33539700.0}, {"date": "2021-01-27", "close": 31.56, "volume": 23233170.0}, {"date": "2021-01-28", "close": 32.21, "volume": 17980260.0}, {"date": "2021-01-29", "close": 32.25, "volume": 12491370.0}, {"date": "2021-02-01", "close": 32.04, "volume": 12273470.0}, {"date": "2021-02-02", "close": 30.2, "volume": 28701900.0}, {"date": "2021-02-03", "close": 30.73, "volume": 15963310.0}, {"date": "2021-02-04", "close": 30.84, "volume": 10590600.0}, {"date": "2021-02-05", "close": 30.4, "volume": 12197730.0}, {"date": "2021-02-08", "close": 30.36, "volume": 12368280.0}, {"date": "2021-02-09", "close": 31.87, "volume": 21648380.0}, {"date": "2021-02-10", "close": 31.5, "volume": 23779530.0}, {"date": "2021-02-11", "close": 31.99, "volume": 14918250.0}, {"date": "2021-02-12", "close": 31.85, "volume": 8160570.0}, {"date": "2021-02-16", "close": 30.4, "volume": 14570490.0}, {"date": "2021-02-17", "close": 29.74, "volume": 11714440.0}, {"date": "2021-02-18", "close": 29.44, "volume": 10885040.0}, {"date": "2021-02-19", "close": 29.84, "volume": 10283710.0}, {"date": "2021-02-22", "close": 27.84, "volume": 14854950.0}, {"date": "2021-02-23", "close": 26.99, "volume": 24646820.0}, {"date": "2021-02-24", "close": 28.68, "volume": 20261320.0}, {"date": "2021-02-25", "close": 25.87, "volume": 37485090.0}, {"date": "2021-02-26", "close": 25.37, "volume": 39284540.0}, {"date": "2021-03-01", "close": 25.86, "volume": 12646450.0}, {"date": "2021-03-02", "close": 23.74, "volume": 17366940.0}, {"date": "2021-03-03", "close": 22.77, "volume": 19298130.0}, {"date": "2021-03-04", "close": 22.32, "volume": 31580930.0}, {"date": "2021-03-05", "close": 22.46, "volume": 24160870.0}, {"date": "2021-03-08", "close": 21.33, "volume": 15913510.0}, {"date": "2021-03-09", "close": 23.08, "volume": 27468330.0}, {"date": "2021-03-10", "close": 23.34, "volume": 18587280.0}, {"date": "2021-03-11", "close": 26.02, "volume": 22841280.0}, {"date": "2021-03-12", "close": 25.69, "volume": 11703000.0}, {"date": "2021-03-15", "close": 25.9, "volume": 8550462.0}, {"date": "2021-03-16", "close": 25.84, "volume": 11024190.0}, {"date": "2021-03-17", "close": 25.43, "volume": 12917800.0}, {"date": "2021-03-18", "close": 25.06, "volume": 12721970.0}, {"date": "2021-03-19", "close": 26.28, "volume": 27773640.0}, {"date": "2021-03-22", "close": 26.82, "volume": 8968390.0}, {"date": "2021-03-23", "close": 26.37, "volume": 10275950.0}, {"date": "2021-03-24", "close": 22.89, "volume": 18726930.0}, {"date": "2021-03-25", "close": 23.5, "volume": 9668606.0}, {"date": "2021-03-26", "close": 23.7, "volume": 13687730.0}, {"date": "2021-03-29", "close": 22.6, "volume": 12278670.0}, {"date": "2021-03-30", "close": 23.08, "volume": 13175450.0}, {"date": "2021-03-31", "close": 25.0, "volume": 14390480.0}, {"date": "2021-04-01", "close": 25.25, "volume": 7099685.0}, {"date": "2021-04-05", "close": 24.94, "volume": 5775793.0}, {"date": "2021-04-06", "close": 25.53, "volume": 6261448.0}, {"date": "2021-04-07", "close": 22.23, "volume": 37793420.0}, {"date": "2021-04-08", "close": 23.23, "volume": 20397550.0}, {"date": "2021-04-09", "close": 22.76, "volume": 7196752.0}, {"date": "2021-04-12", "close": 21.78, "volume": 10725940.0}, {"date": "2021-04-13", "close": 21.82, "volume": 11273890.0}, {"date": "2021-04-14", "close": 21.1, "volume": 11531900.0}, {"date": "2021-04-15", "close": 19.68, "volume": 22242820.0}, {"date": "2021-04-16", "close": 19.28, "volume": 11843680.0}, {"date": "2021-04-19", "close": 19.25, "volume": 10598940.0}, {"date": "2021-04-20", "close": 19.16, "volume": 7251607.0}, {"date": "2021-04-21", "close": 19.78, "volume": 10759870.0}, {"date": "2021-04-22", "close": 20.04, "volume": 10618820.0}, {"date": "2021-04-23", "close": 20.6, "volume": 6787270.0}, {"date": "2021-04-26", "close": 20.81, "volume": 5888522.0}, {"date": "2021-04-27", "close": 20.63, "volume": 6873218.0}, {"date": "2021-04-28", "close": 20.16, "volume": 6871678.0}, {"date": "2021-04-29", "close": 19.55, "volume": 7918204.0}, {"date": "2021-04-30", "close": 19.74, "volume": 5939814.0}, {"date": "2021-05-03", "close": 19.44, "volume": 5973262.0}, {"date": "2021-05-04", "close": 19.42, "volume": 9116640.0}, {"date": "2021-05-05", "close": 18.82, "volume": 7091590.0}, {"date": "2021-05-06", "close": 17.99, "volume": 12301950.0}, {"date": "2021-05-07", "close": 18.26, "volume": 7011002.0}, {"date": "2021-05-10", "close": 17.01, "volume": 12697680.0}, {"date": "2021-05-11", "close": 17.01, "volume": 10503440.0}, {"date": "2021-05-12", "close": 17.78, "volume": 27260440.0}, {"date": "2021-05-13", "close": 17.23, "volume": 11558120.0}, {"date": "2021-05-14", "close": 18.35, "volume": 8521646.0}, {"date": "2021-05-17", "close": 18.85, "volume": 9723277.0}, {"date": "2021-05-18", "close": 19.41, "volume": 11427980.0}, {"date": "2021-05-19", "close": 19.55, "volume": 8775884.0}, {"date": "2021-05-20", "close": 20.27, "volume": 13422240.0}, {"date": "2021-05-21", "close": 20.49, "volume": 8220461.0}, {"date": "2021-05-24", "close": 20.81, "volume": 8481548.0}, {"date": "2021-05-25", "close": 19.99, "volume": 16463340.0}, {"date": "2021-05-26", "close": 22.82, "volume": 36841840.0}, {"date": "2021-05-27", "close": 23.65, "volume": 60405270.0}, {"date": "2021-05-28", "close": 23.3, "volume": 17303410.0}, {"date": "2021-06-01", "close": 23.81, "volume": 17061270.0}, {"date": "2021-06-02", "close": 24.34, "volume": 20347610.0}, {"date": "2021-06-03", "close": 24.96, "volume": 19311750.0}, {"date": "2021-06-04", "close": 25.64, "volume": 11656450.0}, {"date": "2021-06-07", "close": 26.68, "volume": 20617200.0}, {"date": "2021-06-08", "close": 28.47, "volume": 26439560.0}, {"date": "2021-06-09", "close": 27.43, "volume": 15148990.0}, {"date": "2021-06-10", "close": 27.0, "volume": 12242540.0}, {"date": "2021-06-11", "close": 28.11, "volume": 18424520.0}, {"date": "2021-06-14", "close": 28.24, "volume": 10196560.0}, {"date": "2021-06-15", "close": 28.21, "volume": 14770290.0}, {"date": "2021-06-16", "close": 28.4, "volume": 12185440.0}, {"date": "2021-06-17", "close": 30.88, "volume": 24688820.0}, {"date": "2021-06-18", "close": 30.11, "volume": 20633270.0}, {"date": "2021-06-21", "close": 30.11, "volume": 11271640.0}, {"date": "2021-06-22", "close": 28.93, "volume": 14671250.0}, {"date": "2021-06-23", "close": 31.18, "volume": 13273220.0}, {"date": "2021-06-24", "close": 30.68, "volume": 9605723.0}, {"date": "2021-06-25", "close": 31.68, "volume": 12241200.0}, {"date": "2021-06-28", "close": 33.71, "volume": 21742620.0}, {"date": "2021-06-29", "close": 34.25, "volume": 12955500.0}, {"date": "2021-06-30", "close": 34.94, "volume": 13074080.0}, {"date": "2021-07-01", "close": 34.69, "volume": 17525460.0}, {"date": "2021-07-02", "close": 32.67, "volume": 24841470.0}, {"date": "2021-07-06", "close": 33.58, "volume": 14942050.0}, {"date": "2021-07-07", "close": 32.03, "volume": 14257940.0}, {"date": "2021-07-08", "close": 31.79, "volume": 13320340.0}, {"date": "2021-07-09", "close": 31.82, "volume": 9477899.0}, {"date": "2021-07-12", "close": 32.81, "volume": 9065834.0}, {"date": "2021-07-13", "close": 32.52, "volume": 6674883.0}, {"date": "2021-07-14", "close": 30.33, "volume": 10839170.0}, {"date": "2021-07-15", "close": 30.98, "volume": 10706230.0}, {"date": "2021-07-16", "close": 30.32, "volume": 6595474.0}, {"date": "2021-07-19", "close": 30.54, "volume": 7813830.0}, {"date": "2021-07-20", "close": 30.73, "volume": 5350276.0}, {"date": "2021-07-21", "close": 33.41, "volume": 15895110.0}, {"date": "2021-07-22", "close": 32.93, "volume": 5174408.0}, {"date": "2021-07-23", "close": 30.28, "volume": 19078840.0}, {"date": "2021-07-26", "close": 30.77, "volume": 12904750.0}, {"date": "2021-07-27", "close": 26.48, "volume": 24571740.0}, {"date": "2021-07-28", "close": 30.64, "volume": 21094560.0}, {"date": "2021-07-29", "close": 30.66, "volume": 12540450.0}, {"date": "2021-07-30", "close": 33.39, "volume": 27405110.0}, {"date": "2021-08-02", "close": 33.68, "volume": 20534910.0}, {"date": "2021-08-03", "close": 32.54, "volume": 9729701.0}, {"date": "2021-08-04", "close": 32.69, "volume": 7232572.0}, {"date": "2021-08-05", "close": 31.35, "volume": 11401470.0}, {"date": "2021-08-06", "close": 30.35, "volume": 12098990.0}, {"date": "2021-08-09", "close": 30.68, "volume": 8373794.0}, {"date": "2021-08-10", "close": 30.39, "volume": 6163074.0}, {"date": "2021-08-11", "close": 30.72, "volume": 8909529.0}, {"date": "2021-08-12", "close": 30.11, "volume": 16995030.0}, {"date": "2021-08-13", "close": 28.66, "volume": 9421821.0}, {"date": "2021-08-16", "close": 27.66, "volume": 10289310.0}, {"date": "2021-08-17", "close": 28.03, "volume": 10369210.0}, {"date": "2021-08-18", "close": 28.51, "volume": 8553624.0}, {"date": "2021-08-19", "close": 27.54, "volume": 6333200.0}, {"date": "2021-08-20", "close": 28.56, "volume": 9547873.0}, {"date": "2021-08-23", "close": 29.2, "volume": 7132629.0}, {"date": "2021-08-24", "close": 30.46, "volume": 10774270.0}, {"date": "2021-08-25", "close": 30.64, "volume": 7930573.0}, {"date": "2021-08-26", "close": 29.62, "volume": 5715988.0}, {"date": "2021-08-27", "close": 29.34, "volume": 5663820.0}, {"date": "2021-08-30", "close": 29.03, "volume": 9395796.0}, {"date": "2021-08-31", "close": 30.86, "volume": 10191220.0}, {"date": "2021-09-01", "close": 30.47, "volume": 11965820.0}, {"date": "2021-09-02", "close": 31.2, "volume": 8405241.0}, {"date": "2021-09-03", "close": 30.28, "volume": 8337504.0}, {"date": "2021-09-07", "close": 30.99, "volume": 7976090.0}, {"date": "2021-09-08", "close": 30.22, "volume": 6427630.0}, {"date": "2021-09-09", "close": 30.62, "volume": 5151906.0}, {"date": "2021-09-10", "close": 30.19, "volume": 7398084.0}, {"date": "2021-09-13", "close": 29.58, "volume": 6062183.0}, {"date": "2021-09-14", "close": 29.81, "volume": 6411640.0}, {"date": "2021-09-15", "close": 29.74, "volume": 5503450.0}, {"date": "2021-09-16", "close": 28.88, "volume": 5917275.0}, {"date": "2021-09-17", "close": 29.09, "volume": 8809481.0}, {"date": "2021-09-20", "close": 26.91, "volume": 7846058.0}, {"date": "2021-09-21", "close": 27.06, "volume": 3605650.0}, {"date": "2021-09-22", "close": 27.31, "volume": 3928950.0}, {"date": "2021-09-23", "close": 27.27, "volume": 4105856.0}, {"date": "2021-09-24", "close": 26.11, "volume": 5237536.0}, {"date": "2021-09-27", "close": 26.91, "volume": 6026040.0}, {"date": "2021-09-28", "close": 26.13, "volume": 4344751.0}, {"date": "2021-09-29", "close": 25.73, "volume": 5160842.0}, {"date": "2021-09-30", "close": 26.29, "volume": 4444350.0}, {"date": "2021-10-01", "close": 26.29, "volume": 3461046.0}, {"date": "2021-10-04", "close": 25.58, "volume": 3444279.0}, {"date": "2021-10-05", "close": 26.99, "volume": 5730950.0}, {"date": "2021-10-06", "close": 27.39, "volume": 5488049.0}, {"date": "2021-10-07", "close": 28.78, "volume": 6838145.0}, {"date": "2021-10-08", "close": 28.49, "volume": 3743200.0}, {"date": "2021-10-11", "close": 28.22, "volume": 3842904.0}, {"date": "2021-10-12", "close": 28.03, "volume": 3453641.0}, {"date": "2021-10-13", "close": 28.69, "volume": 4667542.0}, {"date": "2021-10-14", "close": 29.45, "volume": 7547775.0}, {"date": "2021-10-15", "close": 30.64, "volume": 10504670.0}, {"date": "2021-10-18", "close": 30.43, "volume": 7159519.0}, {"date": "2021-10-19", "close": 31.12, "volume": 7510399.0}, {"date": "2021-10-20", "close": 31.22, "volume": 4782070.0}, {"date": "2021-10-21", "close": 32.04, "volume": 7716207.0}, {"date": "2021-10-22", "close": 32.29, "volume": 10545790.0}, {"date": "2021-10-25", "close": 34.25, "volume": 13216020.0}, {"date": "2021-10-26", "close": 33.08, "volume": 10089270.0}, {"date": "2021-10-27", "close": 32.67, "volume": 6142891.0}, {"date": "2021-10-28", "close": 33.41, "volume": 6117554.0}, {"date": "2021-10-29", "close": 32.63, "volume": 3993972.0}, {"date": "2021-11-01", "close": 32.34, "volume": 6412188.0}, {"date": "2021-11-02", "close": 31.19, "volume": 8408807.0}, {"date": "2021-11-03", "close": 30.96, "volume": 4430040.0}, {"date": "2021-11-04", "close": 31.96, "volume": 5619815.0}, {"date": "2021-11-05", "close": 31.0, "volume": 4926977.0}, {"date": "2021-11-08", "close": 31.35, "volume": 6206928.0}, {"date": "2021-11-09", "close": 29.98, "volume": 7956271.0}, {"date": "2021-11-10", "close": 29.64, "volume": 6544664.0}, {"date": "2021-11-11", "close": 30.64, "volume": 7529342.0}, {"date": "2021-11-12", "close": 30.4, "volume": 7439999.0}, {"date": "2021-11-15", "close": 29.85, "volume": 5536532.0}, {"date": "2021-11-16", "close": 32.76, "volume": 14123480.0}, {"date": "2021-11-17", "close": 32.18, "volume": 6600319.0}, {"date": "2021-11-18", "close": 30.98, "volume": 7748897.0}, {"date": "2021-11-19", "close": 30.6, "volume": 5681168.0}, {"date": "2021-11-22", "close": 31.19, "volume": 10506260.0}, {"date": "2021-11-23", "close": 31.74, "volume": 11139610.0}, {"date": "2021-11-24", "close": 32.62, "volume": 7284748.0}, {"date": "2021-11-26", "close": 32.4, "volume": 6892079.0}, {"date": "2021-11-29", "close": 34.48, "volume": 26492730.0}, {"date": "2021-11-30", "close": 35.44, "volume": 17983440.0}, {"date": "2021-12-01", "close": 35.1, "volume": 19484410.0}, {"date": "2021-12-02", "close": 33.91, "volume": 14142380.0}, {"date": "2021-12-03", "close": 28.5, "volume": 30391380.0}, {"date": "2021-12-06", "close": 30.51, "volume": 18108320.0}, {"date": "2021-12-07", "close": 30.94, "volume": 10112720.0}, {"date": "2021-12-08", "close": 31.59, "volume": 5334784.0}, {"date": "2021-12-09", "close": 31.09, "volume": 6075021.0}, {"date": "2021-12-10", "close": 32.46, "volume": 11640940.0}, {"date": "2021-12-13", "close": 31.36, "volume": 10519390.0}, {"date": "2021-12-14", "close": 31.06, "volume": 8047101.0}, {"date": "2021-12-15", "close": 30.44, "volume": 9243329.0}, {"date": "2021-12-16", "close": 29.99, "volume": 6313370.0}, {"date": "2021-12-17", "close": 29.94, "volume": 9495988.0}, {"date": "2021-12-20", "close": 28.25, "volume": 7895866.0}, {"date": "2021-12-21", "close": 29.97, "volume": 8387505.0}, {"date": "2021-12-22", "close": 30.4, "volume": 6187412.0}, {"date": "2021-12-23", "close": 30.42, "volume": 4183799.0}, {"date": "2021-12-27", "close": 29.9, "volume": 4734853.0}, {"date": "2021-12-28", "close": 29.84, "volume": 3360446.0}, {"date": "2021-12-29", "close": 29.42, "volume": 5174525.0}, {"date": "2021-12-30", "close": 31.95, "volume": 11737270.0}, {"date": "2021-12-31", "close": 32.1, "volume": 8050440.0}, {"date": "2022-01-03", "close": 32.34, "volume": 7166280.0}, {"date": "2022-01-04", "close": 30.33, "volume": 8156403.0}, {"date": "2022-01-05", "close": 29.17, "volume": 6349522.0}, {"date": "2022-01-06", "close": 28.38, "volume": 10132020.0}, {"date": "2022-01-07", "close": 29.18, "volume": 8863957.0}, {"date": "2022-01-10", "close": 27.54, "volume": 8046536.0}, {"date": "2022-01-11", "close": 29.81, "volume": 9185185.0}, {"date": "2022-01-12", "close": 30.75, "volume": 11436460.0}, {"date": "2022-01-13", "close": 30.77, "volume": 7602746.0}, {"date": "2022-01-14", "close": 31.13, "volume": 6022409.0}, {"date": "2022-01-18", "close": 30.47, "volume": 7459422.0}, {"date": "2022-01-19", "close": 29.26, "volume": 6159784.0}, {"date": "2022-01-20", "close": 29.17, "volume": 7142282.0}, {"date": "2022-01-21", "close": 27.9, "volume": 6088121.0}, {"date": "2022-01-24", "close": 27.27, "volume": 10464710.0}, {"date": "2022-01-25", "close": 25.43, "volume": 9722951.0}, {"date": "2022-01-26", "close": 25.09, "volume": 8104304.0}, {"date": "2022-01-27", "close": 23.45, "volume": 9705357.0}, {"date": "2022-01-28", "close": 23.97, "volume": 12316470.0}, {"date": "2022-01-31", "close": 26.09, "volume": 6935460.0}, {"date": "2022-02-01", "close": 27.29, "volume": 7473128.0}, {"date": "2022-02-02", "close": 27.5, "volume": 5531194.0}, {"date": "2022-02-03", "close": 26.83, "volume": 5977291.0}, {"date": "2022-02-04", "close": 28.7, "volume": 8114351.0}, {"date": "2022-02-07", "close": 28.63, "volume": 7263519.0}, {"date": "2022-02-08", "close": 29.0, "volume": 4993963.0}, {"date": "2022-02-09", "close": 30.13, "volume": 11363470.0}, {"date": "2022-02-10", "close": 29.37, "volume": 8007785.0}, {"date": "2022-02-11", "close": 28.14, "volume": 7177509.0}, {"date": "2022-02-14", "close": 28.48, "volume": 5608595.0}, {"date": "2022-02-15", "close": 30.18, "volume": 7910457.0}, {"date": "2022-02-16", "close": 29.79, "volume": 4085107.0}, {"date": "2022-02-17", "close": 29.63, "volume": 4278415.0}, {"date": "2022-02-18", "close": 28.55, "volume": 5911857.0}, {"date": "2022-02-22", "close": 27.69, "volume": 9634009.0}, {"date": "2022-02-23", "close": 27.6, "volume": 8005113.0}, {"date": "2022-02-24", "close": 27.36, "volume": 12095880.0}, {"date": "2022-02-25", "close": 27.89, "volume": 10040590.0}, {"date": "2022-02-28", "close": 30.45, "volume": 13649680.0}, {"date": "2022-03-01", "close": 30.42, "volume": 9110065.0}, {"date": "2022-03-02", "close": 30.09, "volume": 9556743.0}, {"date": "2022-03-03", "close": 27.9, "volume": 9776310.0}, {"date": "2022-03-04", "close": 27.23, "volume": 7716038.0}, {"date": "2022-03-07", "close": 25.7, "volume": 8421459.0}, {"date": "2022-03-08", "close": 24.24, "volume": 12101410.0}, {"date": "2022-03-09", "close": 27.63, "volume": 13420140.0}, {"date": "2022-03-10", "close": 25.99, "volume": 10703500.0}, {"date": "2022-03-11", "close": 22.17, "volume": 19696050.0}, {"date": "2022-03-14", "close": 17.6, "volume": 41534180.0}, {"date": "2022-03-15", "close": 19.75, "volume": 30762140.0}, {"date": "2022-03-16", "close": 26.05, "volume": 38067850.0}, {"date": "2022-03-17", "close": 25.1, "volume": 14720340.0}, {"date": "2022-03-18", "close": 28.19, "volume": 18296080.0}, {"date": "2022-03-21", "close": 26.33, "volume": 11795110.0}, {"date": "2022-03-22", "close": 27.33, "volume": 11153030.0}, {"date": "2022-03-23", "close": 27.28, "volume": 7297331.0}, {"date": "2022-03-24", "close": 27.86, "volume": 9894404.0}, {"date": "2022-03-25", "close": 26.4, "volume": 6907464.0}, {"date": "2022-03-28", "close": 26.48, "volume": 8218958.0}, {"date": "2022-03-29", "close": 26.6, "volume": 8711139.0}, {"date": "2022-03-30", "close": 27.13, "volume": 9251442.0}, {"date": "2022-03-31", "close": 25.81, "volume": 9555657.0}, {"date": "2022-04-01", "close": 27.24, "volume": 11828610.0}, {"date": "2022-04-04", "close": 28.66, "volume": 11106970.0}, {"date": "2022-04-05", "close": 27.8, "volume": 6628298.0}, {"date": "2022-04-06", "close": 27.52, "volume": 6439608.0}, {"date": "2022-04-07", "close": 26.39, "volume": 9405786.0}, {"date": "2022-04-08", "close": 25.86, "volume": 5502745.0}, {"date": "2022-04-11", "close": 25.25, "volume": 8732949.0}, {"date": "2022-04-12", "close": 24.93, "volume": 5592461.0}, {"date": "2022-04-13", "close": 26.03, "volume": 4807764.0}, {"date": "2022-04-14", "close": 25.71, "volume": 4646805.0}, {"date": "2022-04-18", "close": 25.66, "volume": 4086075.0}, {"date": "2022-04-19", "close": 25.34, "volume": 5064927.0}, {"date": "2022-04-20", "close": 23.49, "volume": 7748704.0}, {"date": "2022-04-21", "close": 22.47, "volume": 8967281.0}, {"date": "2022-04-22", "close": 22.33, "volume": 6285227.0}, {"date": "2022-04-25", "close": 22.31, "volume": 8414981.0}, {"date": "2022-04-26", "close": 21.15, "volume": 5322971.0}, {"date": "2022-04-27", "close": 22.18, "volume": 9124561.0}, {"date": "2022-04-28", "close": 22.12, "volume": 8346212.0}, {"date": "2022-04-29", "close": 22.43, "volume": 8061254.0}, {"date": "2022-05-02", "close": 23.33, "volume": 6075595.0}, {"date": "2022-05-03", "close": 22.93, "volume": 4183261.0}, {"date": "2022-05-04", "close": 23.59, "volume": 4998241.0}, {"date": "2022-05-05", "close": 21.67, "volume": 5824028.0}, {"date": "2022-05-06", "close": 20.92, "volume": 5113758.0}, {"date": "2022-05-09", "close": 18.9, "volume": 7334870.0}, {"date": "2022-05-10", "close": 19.67, "volume": 9887182.0}, {"date": "2022-05-11", "close": 20.13, "volume": 18696060.0}, {"date": "2022-05-12", "close": 20.12, "volume": 14152960.0}, {"date": "2022-05-13", "close": 21.82, "volume": 17024180.0}, {"date": "2022-05-16", "close": 22.02, "volume": 7885006.0}, {"date": "2022-05-17", "close": 23.74, "volume": 10972770.0}, {"date": "2022-05-18", "close": 23.41, "volume": 8349411.0}, {"date": "2022-05-19", "close": 23.99, "volume": 8131068.0}, {"date": "2022-05-20", "close": 24.0, "volume": 11236050.0}, {"date": "2022-05-23", "close": 23.47, "volume": 6681882.0}, {"date": "2022-05-24", "close": 21.76, "volume": 10523250.0}, {"date": "2022-05-25", "close": 22.4, "volume": 8670320.0}, {"date": "2022-05-26", "close": 24.18, "volume": 7011086.0}, {"date": "2022-05-27", "close": 24.28, "volume": 8967565.0}, {"date": "2022-05-31", "close": 25.07, "volume": 11545160.0}, {"date": "2022-06-01", "close": 25.46, "volume": 7849511.0}, {"date": "2022-06-02", "close": 26.41, "volume": 9160023.0}, {"date": "2022-06-03", "close": 26.21, "volume": 4875925.0}, {"date": "2022-06-06", "close": 29.07, "volume": 15816990.0}, {"date": "2022-06-07", "close": 29.72, "volume": 9047004.0}, {"date": "2022-06-08", "close": 29.96, "volume": 12254020.0}, {"date": "2022-06-09", "close": 29.49, "volume": 7898409.0}, {"date": "2022-06-10", "close": 29.93, "volume": 11276810.0}, {"date": "2022-06-13", "close": 29.05, "volume": 13433140.0}, {"date": "2022-06-14", "close": 32.22, "volume": 15859460.0}, {"date": "2022-06-15", "close": 32.49, "volume": 11237840.0}, {"date": "2022-06-16", "close": 31.8, "volume": 9058355.0}, {"date": "2022-06-17", "close": 33.15, "volume": 22398640.0}, {"date": "2022-06-21", "close": 35.75, "volume": 24530850.0}, {"date": "2022-06-22", "close": 36.8, "volume": 20237910.0}, {"date": "2022-06-23", "close": 39.24, "volume": 29451760.0}, {"date": "2022-06-24", "close": 40.79, "volume": 25338310.0}, {"date": "2022-06-27", "close": 39.13, "volume": 16433780.0}, {"date": "2022-06-28", "close": 37.07, "volume": 29681800.0}, {"date": "2022-06-29", "close": 38.08, "volume": 17898850.0}, {"date": "2022-06-30", "close": 38.31, "volume": 14674950.0}, {"date": "2022-07-01", "close": 37.7, "volume": 14354410.0}, {"date": "2022-07-05", "close": 40.0, "volume": 18093930.0}, {"date": "2022-07-06", "close": 38.6, "volume": 10731120.0}, {"date": "2022-07-07", "close": 39.28, "volume": 19519080.0}, {"date": "2022-07-08", "close": 38.9, "volume": 9818454.0}, {"date": "2022-07-11", "close": 37.33, "volume": 9226888.0}, {"date": "2022-07-12", "close": 36.99, "volume": 8661079.0}, {"date": "2022-07-13", "close": 38.03, "volume": 9651321.0}, {"date": "2022-07-14", "close": 38.18, "volume": 9462050.0}, {"date": "2022-07-15", "close": 38.45, "volume": 8348569.0}, {"date": "2022-07-18", "close": 39.16, "volume": 17600320.0}, {"date": "2022-07-19", "close": 37.31, "volume": 22808960.0}, {"date": "2022-07-20", "close": 35.88, "volume": 15037300.0}, {"date": "2022-07-21", "close": 36.58, "volume": 7551080.0}, {"date": "2022-07-22", "close": 34.36, "volume": 13479070.0}, {"date": "2022-07-25", "close": 34.6, "volume": 6761565.0}, {"date": "2022-07-26", "close": 33.55, "volume": 8324982.0}, {"date": "2022-07-27", "close": 33.68, "volume": 8279934.0}, {"date": "2022-07-28", "close": 32.93, "volume": 8253051.0}, {"date": "2022-07-29", "close": 32.84, "volume": 8332952.0}, {"date": "2022-08-01", "close": 34.1, "volume": 17492070.0}, {"date": "2022-08-02", "close": 34.12, "volume": 11491610.0}, {"date": "2022-08-03", "close": 33.98, "volume": 8528777.0}, {"date": "2022-08-04", "close": 34.32, "volume": 5063192.0}, {"date": "2022-08-05", "close": 33.63, "volume": 4959614.0}, {"date": "2022-08-08", "close": 33.2, "volume": 6218800.0}, {"date": "2022-08-09", "close": 30.87, "volume": 13990800.0}, {"date": "2022-08-10", "close": 31.52, "volume": 6548847.0}, {"date": "2022-08-11", "close": 32.71, "volume": 9750879.0}, {"date": "2022-08-12", "close": 32.49, "volume": 6376407.0}, {"date": "2022-08-15", "close": 32.56, "volume": 16365260.0}, {"date": "2022-08-16", "close": 31.09, "volume": 8338679.0}, {"date": "2022-08-17", "close": 30.91, "volume": 5617885.0}, {"date": "2022-08-18", "close": 30.84, "volume": 5272823.0}, {"date": "2022-08-19", "close": 29.94, "volume": 5593735.0}, {"date": "2022-08-22", "close": 30.85, "volume": 8401785.0}, {"date": "2022-08-23", "close": 29.36, "volume": 8124784.0}, {"date": "2022-08-24", "close": 29.7, "volume": 4824474.0}, {"date": "2022-08-25", "close": 31.07, "volume": 8934688.0}, {"date": "2022-08-26", "close": 30.3, "volume": 7572114.0}, {"date": "2022-08-29", "close": 29.11, "volume": 5205413.0}, {"date": "2022-08-30", "close": 28.8, "volume": 6311738.0}, {"date": "2022-08-31", "close": 28.77, "volume": 6819719.0}, {"date": "2022-09-01", "close": 27.9, "volume": 10380600.0}, {"date": "2022-09-02", "close": 26.58, "volume": 9115081.0}, {"date": "2022-09-06", "close": 26.44, "volume": 7401076.0}, {"date": "2022-09-07", "close": 26.66, "volume": 5818253.0}, {"date": "2022-09-08", "close": 26.03, "volume": 7942417.0}, {"date": "2022-09-09", "close": 26.33, "volume": 7970523.0}, {"date": "2022-09-12", "close": 26.06, "volume": 9696309.0}, {"date": "2022-09-13", "close": 26.8, "volume": 17044550.0}, {"date": "2022-09-14", "close": 26.67, "volume": 8536149.0}, {"date": "2022-09-15", "close": 25.81, "volume": 5210009.0}, {"date": "2022-09-16", "close": 24.09, "volume": 12031220.0}, {"date": "2022-09-19", "close": 25.23, "volume": 7162717.0}, {"date": "2022-09-20", "close": 25.34, "volume": 5202879.0}, {"date": "2022-09-21", "close": 23.1, "volume": 9474796.0}, {"date": "2022-09-22", "close": 24.23, "volume": 18113010.0}, {"date": "2022-09-23", "close": 25.0, "volume": 13284400.0}, {"date": "2022-09-26", "close": 26.39, "volume": 15885120.0}, {"date": "2022-09-27", "close": 25.72, "volume": 9713248.0}, {"date": "2022-09-28", "close": 24.9, "volume": 9842430.0}, {"date": "2022-09-29", "close": 23.37, "volume": 7726873.0}, {"date": "2022-09-30", "close": 23.01, "volume": 5967909.0}, {"date": "2022-10-03", "close": 23.46, "volume": 5965457.0}, {"date": "2022-10-04", "close": 24.6, "volume": 6633515.0}, {"date": "2022-10-05", "close": 23.9, "volume": 7187462.0}, {"date": "2022-10-06", "close": 20.95, "volume": 25644790.0}, {"date": "2022-10-07", "close": 19.57, "volume": 15467910.0}, {"date": "2022-10-10", "close": 19.0, "volume": 10804900.0}, {"date": "2022-10-11", "close": 19.68, "volume": 19374420.0}, {"date": "2022-10-12", "close": 20.39, "volume": 12027400.0}, {"date": "2022-10-13", "close": 20.04, "volume": 9120282.0}, {"date": "2022-10-14", "close": 18.72, "volume": 7806466.0}, {"date": "2022-10-17", "close": 18.95, "volume": 11704310.0}, {"date": "2022-10-18", "close": 18.92, "volume": 6084248.0}, {"date": "2022-10-19", "close": 16.8, "volume": 14374960.0}, {"date": "2022-10-20", "close": 17.3, "volume": 12257360.0}, {"date": "2022-10-21", "close": 17.77, "volume": 7584926.0}, {"date": "2022-10-24", "close": 14.68, "volume": 37180040.0}, {"date": "2022-10-25", "close": 15.9, "volume": 20487760.0}, {"date": "2022-10-26", "close": 16.27, "volume": 12798810.0}, {"date": "2022-10-27", "close": 14.985, "volume": 14480650.0}, {"date": "2022-10-28", "close": 14.26, "volume": 12295460.0}, {"date": "2022-10-31", "close": 13.62, "volume": 14725970.0}, {"date": "2022-11-01", "close": 14.56, "volume": 21373940.0}, {"date": "2022-11-02", "close": 16.32, "volume": 38737420.0}, {"date": "2022-11-03", "close": 16.75, "volume": 18659290.0}, {"date": "2022-11-04", "close": 18.31, "volume": 21855290.0}, {"date": "2022-11-07", "close": 18.16, "volume": 13579580.0}, {"date": "2022-11-08", "close": 18.47, "volume": 9945307.0}, {"date": "2022-11-09", "close": 16.18, "volume": 15431790.0}, {"date": "2022-11-10", "close": 17.41, "volume": 14257630.0}, {"date": "2022-11-11", "close": 18.97, "volume": 14223810.0}, {"date": "2022-11-14", "close": 17.96, "volume": 10693000.0}, {"date": "2022-11-15", "close": 18.94, "volume": 12150130.0}, {"date": "2022-11-16", "close": 17.77, "volume": 8232832.0}, {"date": "2022-11-17", "close": 18.36, "volume": 10994700.0}, {"date": "2022-11-18", "close": 17.88, "volume": 5720697.0}, {"date": "2022-11-21", "close": 17.57, "volume": 5878358.0}, {"date": "2022-11-22", "close": 16.73, "volume": 9794244.0}, {"date": "2022-11-23", "close": 17.33, "volume": 7367623.0}, {"date": "2022-11-25", "close": 16.81, "volume": 3977436.0}, {"date": "2022-11-28", "close": 17.04, "volume": 8599233.0}, {"date": "2022-11-29", "close": 18.53, "volume": 11240680.0}, {"date": "2022-11-30", "close": 22.0, "volume": 46308560.0}, {"date": "2022-12-01", "close": 21.3, "volume": 15648230.0}, {"date": "2022-12-02", "close": 22.78, "volume": 21069730.0}, {"date": "2022-12-05", "close": 22.11, "volume": 16107470.0}, {"date": "2022-12-06", "close": 23.1, "volume": 12546270.0}, {"date": "2022-12-07", "close": 22.59, "volume": 9554481.0}, {"date": "2022-12-08", "close": 24.1, "volume": 15024070.0}, {"date": "2022-12-09", "close": 21.12, "volume": 19881390.0}, {"date": "2022-12-12", "close": 20.72, "volume": 11860380.0}, {"date": "2022-12-13", "close": 20.34, "volume": 18675900.0}, {"date": "2022-12-14", "close": 20.28, "volume": 8713038.0}, {"date": "2022-12-15", "close": 20.43, "volume": 10570070.0}, {"date": "2022-12-16", "close": 20.45, "volume": 10498590.0}, {"date": "2022-12-19", "close": 20.04, "volume": 7943596.0}, {"date": "2022-12-20", "close": 20.12, "volume": 7521431.0}, {"date": "2022-12-21", "close": 20.8, "volume": 7208726.0}, {"date": "2022-12-22", "close": 20.43, "volume": 6892840.0}, {"date": "2022-12-23", "close": 18.77, "volume": 8861233.0}, {"date": "2022-12-27", "close": 18.54, "volume": 8510636.0}, {"date": "2022-12-28", "close": 18.43, "volume": 9108854.0}, {"date": "2022-12-29", "close": 19.49, "volume": 8888998.0}, {"date": "2022-12-30", "close": 20.4, "volume": 9671178.0}, {"date": "2023-01-03", "close": 20.98, "volume": 15130800.0}, {"date": "2023-01-04", "close": 22.98, "volume": 10729530.0}, {"date": "2023-01-05", "close": 23.04, "volume": 6415113.0}, {"date": "2023-01-06", "close": 20.93, "volume": 14484710.0}, {"date": "2023-01-09", "close": 22.04, "volume": 9723894.0}, {"date": "2023-01-10", "close": 22.37, "volume": 7348161.0}, {"date": "2023-01-11", "close": 22.33, "volume": 7478718.0}, {"date": "2023-01-12", "close": 22.66, "volume": 7029075.0}, {"date": "2023-01-13", "close": 22.49, "volume": 8221457.0}, {"date": "2023-01-17", "close": 21.86, "volume": 7595830.0}, {"date": "2023-01-18", "close": 21.26, "volume": 4979962.0}, {"date": "2023-01-19", "close": 21.32, "volume": 3847928.0}, {"date": "2023-01-20", "close": 22.06, "volume": 6214702.0}, {"date": "2023-01-23", "close": 23.57, "volume": 6628953.0}, {"date": "2023-01-24", "close": 23.36, "volume": 3822760.0}, {"date": "2023-01-25", "close": 23.16, "volume": 2866528.0}, {"date": "2023-01-26", "close": 25.22, "volume": 11571520.0}, {"date": "2023-01-27", "close": 24.97, "volume": 10962200.0}, {"date": "2023-01-30", "close": 24.51, "volume": 8430364.0}, {"date": "2023-01-31", "close": 24.9, "volume": 7312796.0}, {"date": "2023-02-01", "close": 26.34, "volume": 10509040.0}, {"date": "2023-02-02", "close": 26.67, "volume": 8736189.0}, {"date": "2023-02-03", "close": 25.08, "volume": 6092451.0}, {"date": "2023-02-06", "close": 25.02, "volume": 6526404.0}, {"date": "2023-02-07", "close": 25.46, "volume": 5172372.0}, {"date": "2023-02-08", "close": 25.17, "volume": 4548963.0}, {"date": "2023-02-09", "close": 25.24, "volume": 6842854.0}, {"date": "2023-02-10", "close": 23.85, "volume": 8965267.0}, {"date": "2023-02-13", "close": 24.96, "volume": 10434730.0}, {"date": "2023-02-14", "close": 25.64, "volume": 7333723.0}, {"date": "2023-02-15", "close": 25.39, "volume": 7712623.0}, {"date": "2023-02-16", "close": 24.74, "volume": 4327794.0}, {"date": "2023-02-17", "close": 24.04, "volume": 4187742.0}, {"date": "2023-02-21", "close": 24.3, "volume": 5015261.0}, {"date": "2023-02-22", "close": 23.69, "volume": 4740075.0}, {"date": "2023-02-23", "close": 24.17, "volume": 4105121.0}, {"date": "2023-02-24", "close": 23.23, "volume": 7079085.0}, {"date": "2023-02-27", "close": 23.3, "volume": 13613170.0}, {"date": "2023-02-28", "close": 23.61, "volume": 12153500.0}, {"date": "2023-03-01", "close": 24.51, "volume": 12231560.0}, {"date": "2023-03-02", "close": 25.32, "volume": 9189700.0}, {"date": "2023-03-03", "close": 25.1, "volume": 4977454.0}, {"date": "2023-03-06", "close": 25.0, "volume": 4625532.0}, {"date": "2023-03-07", "close": 23.59, "volume": 7730057.0}, {"date": "2023-03-08", "close": 22.29, "volume": 12055470.0}, {"date": "2023-03-09", "close": 21.43, "volume": 12607270.0}, {"date": "2023-03-10", "close": 21.37, "volume": 7365482.0}, {"date": "2023-03-13", "close": 22.28, "volume": 8446309.0}, {"date": "2023-03-14", "close": 21.99, "volume": 4532037.0}, {"date": "2023-03-15", "close": 21.35, "volume": 7743322.0}, {"date": "2023-03-16", "close": 21.98, "volume": 6083290.0}, {"date": "2023-03-17", "close": 22.59, "volume": 13594130.0}, {"date": "2023-03-20", "close": 22.84, "volume": 5930965.0}, {"date": "2023-03-21", "close": 23.53, "volume": 5333289.0}, {"date": "2023-03-22", "close": 23.27, "volume": 4785410.0}, {"date": "2023-03-23", "close": 23.7, "volume": 5032108.0}, {"date": "2023-03-24", "close": 23.38, "volume": 2221362.0}, {"date": "2023-03-27", "close": 23.21, "volume": 2307316.0}, {"date": "2023-03-28", "close": 24.75, "volume": 7655557.0}, {"date": "2023-03-29", "close": 24.9, "volume": 8324564.0}, {"date": "2023-03-30", "close": 25.32, "volume": 7136065.0}, {"date": "2023-03-31", "close": 24.95, "volume": 4251237.0}, {"date": "2023-04-03", "close": 24.32, "volume": 6879570.0}, {"date": "2023-04-04", "close": 23.83, "volume": 4121069.0}, {"date": "2023-04-05", "close": 23.13, "volume": 4173590.0}, {"date": "2023-04-06", "close": 23.67, "volume": 5355244.0}, {"date": "2023-04-10", "close": 23.63, "volume": 4892352.0}, {"date": "2023-04-11", "close": 23.83, "volume": 5444886.0}, {"date": "2023-04-12", "close": 23.8, "volume": 6155704.0}, {"date": "2023-04-13", "close": 24.22, "volume": 4231889.0}, {"date": "2023-04-14", "close": 24.56, "volume": 3869387.0}, {"date": "2023-04-17", "close": 26.13, "volume": 8801562.0}, {"date": "2023-04-18", "close": 25.49, "volume": 5721840.0}, {"date": "2023-04-19", "close": 24.65, "volume": 4525672.0}, {"date": "2023-04-20", "close": 23.13, "volume": 10553350.0}, {"date": "2023-04-21", "close": 22.93, "volume": 5426620.0}, {"date": "2023-04-24", "close": 22.68, "volume": 5806196.0}, {"date": "2023-04-25", "close": 22.03, "volume": 8277500.0}, {"date": "2023-04-26", "close": 22.43, "volume": 5175557.0}, {"date": "2023-04-27", "close": 23.24, "volume": 4288060.0}, {"date": "2023-04-28", "close": 23.5, "volume": 4995894.0}, {"date": "2023-05-01", "close": 23.62, "volume": 6330695.0}, {"date": "2023-05-02", "close": 22.91, "volume": 6221816.0}, {"date": "2023-05-03", "close": 22.74, "volume": 3543868.0}, {"date": "2023-05-04", "close": 23.89, "volume": 6932656.0}, {"date": "2023-05-05", "close": 23.93, "volume": 5103228.0}, {"date": "2023-05-08", "close": 24.75, "volume": 5538933.0}, {"date": "2023-05-09", "close": 24.77, "volume": 7752333.0}, {"date": "2023-05-10", "close": 28.22, "volume": 27811940.0}, {"date": "2023-05-11", "close": 29.265, "volume": 14659340.0}, {"date": "2023-05-12", "close": 29.44, "volume": 11333890.0}, {"date": "2023-05-15", "close": 30.0, "volume": 6351243.0}, {"date": "2023-05-16", "close": 29.96, "volume": 5996765.0}, {"date": "2023-05-17", "close": 28.85, "volume": 8910695.0}, {"date": "2023-05-18", "close": 28.68, "volume": 6732403.0}, {"date": "2023-05-19", "close": 29.1, "volume": 5517135.0}, {"date": "2023-05-22", "close": 29.45, "volume": 8563991.0}, {"date": "2023-05-23", "close": 28.74, "volume": 5912572.0}, {"date": "2023-05-24", "close": 28.82, "volume": 8753383.0}, {"date": "2023-05-25", "close": 28.23, "volume": 4422650.0}, {"date": "2023-05-26", "close": 28.16, "volume": 6083608.0}, {"date": "2023-05-30", "close": 29.15, "volume": 13445880.0}, {"date": "2023-05-31", "close": 29.05, "volume": 7869117.0}, {"date": "2023-06-01", "close": 29.15, "volume": 7393624.0}, {"date": "2023-06-02", "close": 29.44, "volume": 9805901.0}, {"date": "2023-06-05", "close": 30.1, "volume": 7064397.0}, {"date": "2023-06-06", "close": 31.99, "volume": 12296940.0}, {"date": "2023-06-07", "close": 31.81, "volume": 6934951.0}, {"date": "2023-06-08", "close": 32.02, "volume": 4832935.0}, {"date": "2023-06-09", "close": 31.78, "volume": 6010276.0}, {"date": "2023-06-12", "close": 31.15, "volume": 7025119.0}, {"date": "2023-06-13", "close": 31.49, "volume": 7316815.0}, {"date": "2023-06-14", "close": 33.8, "volume": 16038140.0}, {"date": "2023-06-15", "close": 34.46, "volume": 11367940.0}, {"date": "2023-06-16", "close": 34.41, "volume": 7251400.0}, {"date": "2023-06-20", "close": 33.74, "volume": 6837996.0}, {"date": "2023-06-21", "close": 34.66, "volume": 9021825.0}, {"date": "2023-06-22", "close": 34.4, "volume": 3102030.0}, {"date": "2023-06-23", "close": 33.22, "volume": 4744681.0}, {"date": "2023-06-26", "close": 33.88, "volume": 4656628.0}, {"date": "2023-06-27", "close": 34.71, "volume": 5404898.0}, {"date": "2023-06-28", "close": 35.07, "volume": 5875216.0}, {"date": "2023-06-29", "close": 34.29, "volume": 3519083.0}, {"date": "2023-06-30", "close": 35.1, "volume": 5287200.0}, {"date": "2023-07-03", "close": 36.3, "volume": 10483840.0}, {"date": "2023-07-05", "close": 35.75, "volume": 5808331.0}, {"date": "2023-07-06", "close": 35.48, "volume": 4469773.0}, {"date": "2023-07-07", "close": 35.89, "volume": 3597094.0}, {"date": "2023-07-10", "close": 35.85, "volume": 5142929.0}, {"date": "2023-07-11", "close": 37.06, "volume": 7040387.0}, {"date": "2023-07-12", "close": 38.17, "volume": 8309564.0}, {"date": "2023-07-13", "close": 37.36, "volume": 9478393.0}, {"date": "2023-07-14", "close": 37.0, "volume": 11541450.0}, {"date": "2023-07-17", "close": 38.19, "volume": 6108117.0}, {"date": "2023-07-18", "close": 37.1, "volume": 5249411.0}, {"date": "2023-07-19", "close": 37.42, "volume": 3935195.0}, {"date": "2023-07-20", "close": 37.49, "volume": 3724264.0}, {"date": "2023-07-21", "close": 36.97, "volume": 3372845.0}, {"date": "2023-07-24", "close": 38.18, "volume": 7583186.0}, {"date": "2023-07-25", "close": 37.96, "volume": 6363063.0}, {"date": "2023-07-26", "close": 39.31, "volume": 10974620.0}, {"date": "2023-07-27", "close": 38.99, "volume": 6930902.0}, {"date": "2023-07-28", "close": 42.72, "volume": 13517240.0}, {"date": "2023-07-31", "close": 42.8, "volume": 6893222.0}, {"date": "2023-08-01", "close": 44.37, "volume": 8432312.0}, {"date": "2023-08-02", "close": 44.4, "volume": 7436869.0}, {"date": "2023-08-03", "close": 46.54, "volume": 12600990.0}, {"date": "2023-08-04", "close": 45.84, "volume": 6698340.0}, {"date": "2023-08-07", "close": 46.65, "volume": 8156521.0}, {"date": "2023-08-08", "close": 42.63, "volume": 15660930.0}, {"date": "2023-08-09", "close": 41.84, "volume": 8946570.0}, {"date": "2023-08-10", "close": 42.85, "volume": 9431908.0}, {"date": "2023-08-11", "close": 40.47, "volume": 10578480.0}, {"date": "2023-08-14", "close": 39.95, "volume": 14146440.0}, {"date": "2023-08-15", "close": 40.6, "volume": 6722313.0}, {"date": "2023-08-16", "close": 40.3, "volume": 5501734.0}, {"date": "2023-08-17", "close": 40.82, "volume": 7074880.0}, {"date": "2023-08-18", "close": 38.83, "volume": 6325894.0}, {"date": "2023-08-21", "close": 39.8, "volume": 4525827.0}, {"date": "2023-08-22", "close": 39.13, "volume": 4556300.0}, {"date": "2023-08-23", "close": 38.94, "volume": 4107190.0}, {"date": "2023-08-24", "close": 38.83, "volume": 4533939.0}, {"date": "2023-08-25", "close": 39.26, "volume": 4174809.0}, {"date": "2023-08-28", "close": 39.81, "volume": 3856318.0}, {"date": "2023-08-29", "close": 42.91, "volume": 13191960.0}, {"date": "2023-08-30", "close": 41.97, "volume": 6781605.0}, {"date": "2023-08-31", "close": 41.65, "volume": 4188682.0}, {"date": "2023-09-01", "close": 42.33, "volume": 5689536.0}, {"date": "2023-09-05", "close": 39.82, "volume": 9106905.0}, {"date": "2023-09-06", "close": 39.91, "volume": 3404353.0}, {"date": "2023-09-07", "close": 38.57, "volume": 3613206.0}, {"date": "2023-09-08", "close": 38.4, "volume": 1965204.0}, {"date": "2023-09-11", "close": 39.56, "volume": 3914523.0}, {"date": "2023-09-12", "close": 40.7, "volume": 4810002.0}, {"date": "2023-09-13", "close": 40.48, "volume": 3220868.0}, {"date": "2023-09-14", "close": 40.68, "volume": 2047580.0}, {"date": "2023-09-15", "close": 40.65, "volume": 4931381.0}, {"date": "2023-09-18", "close": 39.68, "volume": 5582136.0}, {"date": "2023-09-19", "close": 38.39, "volume": 6533367.0}, {"date": "2023-09-20", "close": 38.59, "volume": 3226269.0}, {"date": "2023-09-21", "close": 38.28, "volume": 3398765.0}, {"date": "2023-09-22", "close": 39.28, "volume": 5695763.0}, {"date": "2023-09-25", "close": 35.36, "volume": 12919420.0}, {"date": "2023-09-26", "close": 34.81, "volume": 8604071.0}, {"date": "2023-09-27", "close": 34.96, "volume": 4309138.0}, {"date": "2023-09-28", "close": 34.53, "volume": 7167254.0}, {"date": "2023-09-29", "close": 35.65, "volume": 4596838.0}, {"date": "2023-10-02", "close": 35.19, "volume": 3558031.0}, {"date": "2023-10-03", "close": 34.64, "volume": 5430518.0}, {"date": "2023-10-04", "close": 35.17, "volume": 2961837.0}, {"date": "2023-10-05", "close": 34.19, "volume": 5939783.0}, {"date": "2023-10-06", "close": 35.01, "volume": 3457647.0}, {"date": "2023-10-09", "close": 33.44, "volume": 7837918.0}, {"date": "2023-10-10", "close": 34.85, "volume": 4173260.0}, {"date": "2023-10-11", "close": 35.42, "volume": 6544177.0}, {"date": "2023-10-12", "close": 34.48, "volume": 3267647.0}, {"date": "2023-10-13", "close": 34.3, "volume": 2878392.0}, {"date": "2023-10-16", "close": 33.52, "volume": 4239020.0}, {"date": "2023-10-17", "close": 33.4, "volume": 2928987.0}, {"date": "2023-10-18", "close": 32.75, "volume": 3340556.0}, {"date": "2023-10-19", "close": 32.38, "volume": 5223067.0}, {"date": "2023-10-20", "close": 31.89, "volume": 3618150.0}, {"date": "2023-10-23", "close": 32.47, "volume": 7495020.0}, {"date": "2023-10-24", "close": 34.78, "volume": 7248406.0}, {"date": "2023-10-25", "close": 33.9, "volume": 4610489.0}, {"date": "2023-10-26", "close": 34.55, "volume": 3201464.0}, {"date": "2023-10-27", "close": 34.99, "volume": 4257190.0}, {"date": "2023-10-30", "close": 35.12, "volume": 3906519.0}, {"date": "2023-10-31", "close": 33.81, "volume": 7905267.0}, {"date": "2023-11-01", "close": 34.99, "volume": 5021022.0}, {"date": "2023-11-02", "close": 35.33, "volume": 3556633.0}, {"date": "2023-11-03", "close": 36.36, "volume": 3744977.0}, {"date": "2023-11-06", "close": 39.42, "volume": 10596000.0}, {"date": "2023-11-07", "close": 39.9, "volume": 5382144.0}, {"date": "2023-11-08", "close": 39.36, "volume": 6337956.0}, {"date": "2023-11-09", "close": 37.65, "volume": 10655960.0}, {"date": "2023-11-10", "close": 36.96, "volume": 5049402.0}, {"date": "2023-11-13", "close": 39.46, "volume": 6057335.0}, {"date": "2023-11-14", "close": 39.85, "volume": 5174103.0}, {"date": "2023-11-15", "close": 40.53, "volume": 5387063.0}, {"date": "2023-11-16", "close": 38.87, "volume": 6367442.0}, {"date": "2023-11-17", "close": 40.8, "volume": 7815461.0}, {"date": "2023-11-20", "close": 42.3, "volume": 6219248.0}, {"date": "2023-11-21", "close": 40.8, "volume": 3854525.0}, {"date": "2023-11-22", "close": 40.69, "volume": 3475530.0}, {"date": "2023-11-24", "close": 41.27, "volume": 2750574.0}, {"date": "2023-11-27", "close": 39.71, "volume": 4147774.0}, {"date": "2023-11-28", "close": 40.3, "volume": 4027964.0}, {"date": "2023-11-29", "close": 38.24, "volume": 7588676.0}, {"date": "2023-11-30", "close": 36.95, "volume": 7715959.0}, {"date": "2023-12-01", "close": 36.3, "volume": 7738122.0}, {"date": "2023-12-04", "close": 35.81, "volume": 5755697.0}, {"date": "2023-12-05", "close": 35.64, "volume": 4869863.0}, {"date": "2023-12-06", "close": 35.94, "volume": 4577153.0}, {"date": "2023-12-07", "close": 35.5, "volume": 4436285.0}, {"date": "2023-12-08", "close": 34.87, "volume": 3617192.0}, {"date": "2023-12-11", "close": 35.28, "volume": 5062831.0}, {"date": "2023-12-12", "close": 34.6, "volume": 4111207.0}, {"date": "2023-12-13", "close": 34.57, "volume": 4266240.0}, {"date": "2023-12-14", "close": 35.45, "volume": 6297953.0}, {"date": "2023-12-15", "close": 35.32, "volume": 6628691.0}, {"date": "2023-12-18", "close": 34.31, "volume": 6018824.0}, {"date": "2023-12-19", "close": 35.27, "volume": 4493923.0}, {"date": "2023-12-20", "close": 33.19, "volume": 10456910.0}, {"date": "2023-12-21", "close": 33.18, "volume": 7706694.0}, {"date": "2023-12-22", "close": 33.2, "volume": 3642815.0}, {"date": "2023-12-26", "close": 34.45, "volume": 9725722.0}, {"date": "2023-12-27", "close": 35.73, "volume": 7641407.0}, {"date": "2023-12-28", "close": 36.83, "volume": 6576114.0}, {"date": "2023-12-29", "close": 37.43, "volume": 6596512.0}, {"date": "2024-01-02", "close": 34.59, "volume": 9144933.0}, {"date": "2024-01-03", "close": 35.74, "volume": 10642120.0}, {"date": "2024-01-04", "close": 35.11, "volume": 4213913.0}, {"date": "2024-01-05", "close": 34.16, "volume": 5202616.0}, {"date": "2024-01-08", "close": 34.0, "volume": 5454788.0}, {"date": "2024-01-09", "close": 33.0, "volume": 5935769.0}, {"date": "2024-01-10", "close": 32.31, "volume": 9805788.0}, {"date": "2024-01-11", "close": 33.02, "volume": 5439652.0}, {"date": "2024-01-12", "close": 31.65, "volume": 6066509.0}, {"date": "2024-01-16", "close": 30.3, "volume": 11071210.0}, {"date": "2024-01-17", "close": 29.15, "volume": 10228280.0}, {"date": "2024-01-18", "close": 28.91, "volume": 8229040.0}, {"date": "2024-01-19", "close": 28.24, "volume": 8248518.0}, {"date": "2024-01-22", "close": 27.45, "volume": 11028820.0}, {"date": "2024-01-23", "close": 28.35, "volume": 13035570.0}, {"date": "2024-01-24", "close": 27.96, "volume": 8310912.0}, {"date": "2024-01-25", "close": 27.74, "volume": 6702871.0}, {"date": "2024-01-26", "close": 27.62, "volume": 3456315.0}, {"date": "2024-01-29", "close": 27.81, "volume": 4910156.0}, {"date": "2024-01-30", "close": 27.55, "volume": 4711042.0}, {"date": "2024-01-31", "close": 27.68, "volume": 8409255.0}, {"date": "2024-02-01", "close": 29.15, "volume": 12600610.0}, {"date": "2024-02-02", "close": 28.34, "volume": 5723779.0}, {"date": "2024-02-05", "close": 28.0, "volume": 6147465.0}, {"date": "2024-02-06", "close": 30.95, "volume": 12322770.0}, {"date": "2024-02-07", "close": 30.26, "volume": 6048131.0}, {"date": "2024-02-08", "close": 30.5, "volume": 4447130.0}, {"date": "2024-02-09", "close": 30.71, "volume": 3918797.0}, {"date": "2024-02-12", "close": 30.47, "volume": 3114126.0}, {"date": "2024-02-13", "close": 29.88, "volume": 2951636.0}, {"date": "2024-02-14", "close": 30.18, "volume": 3115306.0}, {"date": "2024-02-15", "close": 30.68, "volume": 2980104.0}, {"date": "2024-02-16", "close": 31.64, "volume": 5307850.0}, {"date": "2024-02-20", "close": 31.82, "volume": 6067777.0}, {"date": "2024-02-21", "close": 33.12, "volume": 11355070.0}, {"date": "2024-02-22", "close": 34.99, "volume": 9768081.0}, {"date": "2024-02-23", "close": 34.8, "volume": 8027421.0}, {"date": "2024-02-26", "close": 41.34, "volume": 31115500.0}, {"date": "2024-02-27", "close": 46.21, "volume": 22458960.0}, {"date": "2024-02-28", "close": 45.29, "volume": 11165540.0}, {"date": "2024-02-29", "close": 45.88, "volume": 7168753.0}, {"date": "2024-03-01", "close": 43.54, "volume": 10739430.0}, {"date": "2024-03-04", "close": 37.6, "volume": 18445290.0}, {"date": "2024-03-05", "close": 37.76, "volume": 8095112.0}, {"date": "2024-03-06", "close": 37.87, "volume": 9028218.0}, {"date": "2024-03-07", "close": 36.47, "volume": 8046595.0}, {"date": "2024-03-08", "close": 36.34, "volume": 7538838.0}, {"date": "2024-03-11", "close": 36.47, "volume": 6568434.0}, {"date": "2024-03-12", "close": 39.72, "volume": 13198690.0}, {"date": "2024-03-13", "close": 38.41, "volume": 5047508.0}, {"date": "2024-03-14", "close": 36.79, "volume": 5933537.0}, {"date": "2024-03-15", "close": 37.77, "volume": 5322099.0}, {"date": "2024-03-18", "close": 33.15, "volume": 16964710.0}, {"date": "2024-03-19", "close": 32.86, "volume": 6696239.0}, {"date": "2024-03-20", "close": 34.08, "volume": 6014542.0}, {"date": "2024-03-21", "close": 31.53, "volume": 23313270.0}, {"date": "2024-03-22", "close": 30.5, "volume": 5772173.0}, {"date": "2024-03-25", "close": 30.5, "volume": 5095251.0}, {"date": "2024-03-26", "close": 30.64, "volume": 5074811.0}, {"date": "2024-03-27", "close": 30.18, "volume": 6597053.0}, {"date": "2024-03-28", "close": 30.28, "volume": 5828497.0}, {"date": "2024-04-01", "close": 30.62, "volume": 6737433.0}, {"date": "2024-04-02", "close": 31.04, "volume": 6958487.0}, {"date": "2024-04-03", "close": 30.27, "volume": 5757196.0}, {"date": "2024-04-04", "close": 29.63, "volume": 4825998.0}, {"date": "2024-04-05", "close": 29.83, "volume": 4726203.0}, {"date": "2024-04-08", "close": 31.26, "volume": 8166903.0}, {"date": "2024-04-09", "close": 31.79, "volume": 6615168.0}, {"date": "2024-04-10", "close": 31.6, "volume": 3151922.0}, {"date": "2024-04-11", "close": 30.84, "volume": 4464939.0}, {"date": "2024-04-12", "close": 29.39, "volume": 5807102.0}, {"date": "2024-04-15", "close": 28.6, "volume": 7980564.0}, {"date": "2024-04-16", "close": 28.41, "volume": 5435714.0}, {"date": "2024-04-17", "close": 28.73, "volume": 6282506.0}, {"date": "2024-04-18", "close": 29.18, "volume": 6624980.0}, {"date": "2024-04-19", "close": 26.38, "volume": 12113080.0}, {"date": "2024-04-22", "close": 24.91, "volume": 13861190.0}, {"date": "2024-04-23", "close": 24.81, "volume": 10016950.0}, {"date": "2024-04-24", "close": 23.87, "volume": 10039160.0}, {"date": "2024-04-25", "close": 23.47, "volume": 6875628.0}, {"date": "2024-04-26", "close": 25.04, "volume": 12984970.0}, {"date": "2024-04-29", "close": 26.95, "volume": 11581320.0}, {"date": "2024-04-30", "close": 26.28, "volume": 5672892.0}, {"date": "2024-05-01", "close": 26.35, "volume": 5923446.0}, {"date": "2024-05-02", "close": 28.98, "volume": 17457090.0}, {"date": "2024-05-03", "close": 28.0, "volume": 9706471.0}, {"date": "2024-05-06", "close": 29.2, "volume": 13230170.0}, {"date": "2024-05-07", "close": 28.23, "volume": 8140306.0}, {"date": "2024-05-08", "close": 27.03, "volume": 12610250.0}, {"date": "2024-05-09", "close": 27.3, "volume": 6189150.0}, {"date": "2024-05-10", "close": 26.69, "volume": 5230213.0}, {"date": "2024-05-13", "close": 27.0, "volume": 6233548.0}, {"date": "2024-05-14", "close": 26.4, "volume": 6655911.0}, {"date": "2024-05-15", "close": 25.92, "volume": 7007799.0}, {"date": "2024-05-16", "close": 25.19, "volume": 7410392.0}, {"date": "2024-05-17", "close": 24.89, "volume": 8138730.0}, {"date": "2024-05-20", "close": 21.71, "volume": 36058080.0}, {"date": "2024-05-21", "close": 20.96, "volume": 19204470.0}, {"date": "2024-05-22", "close": 20.77, "volume": 9810762.0}, {"date": "2024-05-23", "close": 19.58, "volume": 13426160.0}, {"date": "2024-05-24", "close": 20.31, "volume": 8603735.0}, {"date": "2024-05-28", "close": 20.38, "volume": 7278865.0}, {"date": "2024-05-29", "close": 20.16, "volume": 3991607.0}, {"date": "2024-05-30", "close": 20.75, "volume": 6113693.0}, {"date": "2024-05-31", "close": 20.25, "volume": 4463033.0}, {"date": "2024-06-03", "close": 20.44, "volume": 5835923.0}, {"date": "2024-06-04", "close": 20.04, "volume": 3989641.0}, {"date": "2024-06-05", "close": 20.11, "volume": 5936454.0}, {"date": "2024-06-06", "close": 19.83, "volume": 4804846.0}, {"date": "2024-06-07", "close": 20.08, "volume": 6673097.0}, {"date": "2024-06-10", "close": 19.46, "volume": 5493086.0}, {"date": "2024-06-11", "close": 19.08, "volume": 5669623.0}, {"date": "2024-06-12", "close": 18.97, "volume": 6540826.0}, {"date": "2024-06-13", "close": 19.44, "volume": 7791970.0}, {"date": "2024-06-14", "close": 18.8, "volume": 6501281.0}, {"date": "2024-06-17", "close": 18.44, "volume": 6568201.0}, {"date": "2024-06-18", "close": 18.35, "volume": 4657731.0}, {"date": "2024-06-20", "close": 18.03, "volume": 7242087.0}, {"date": "2024-06-21", "close": 17.87, "volume": 3637789.0}, {"date": "2024-06-24", "close": 18.52, "volume": 4211524.0}, {"date": "2024-06-25", "close": 18.54, "volume": 4981015.0}, {"date": "2024-06-26", "close": 18.92, "volume": 6368006.0}, {"date": "2024-06-27", "close": 18.34, "volume": 3925185.0}, {"date": "2024-06-28", "close": 17.88, "volume": 4724681.0}, {"date": "2024-07-01", "close": 19.08, "volume": 7309836.0}, {"date": "2024-07-02", "close": 19.45, "volume": 6259848.0}, {"date": "2024-07-03", "close": 20.72, "volume": 9801006.0}, {"date": "2024-07-05", "close": 20.46, "volume": 7253608.0}, {"date": "2024-07-08", "close": 20.19, "volume": 7475858.0}, {"date": "2024-07-09", "close": 20.12, "volume": 6080945.0}, {"date": "2024-07-10", "close": 20.73, "volume": 8478560.0}, {"date": "2024-07-11", "close": 21.44, "volume": 8619016.0}, {"date": "2024-07-12", "close": 21.28, "volume": 16399620.0}, {"date": "2024-07-15", "close": 20.6, "volume": 7378931.0}, {"date": "2024-07-16", "close": 20.9, "volume": 8308008.0}, {"date": "2024-07-17", "close": 20.31, "volume": 5650979.0}, {"date": "2024-07-18", "close": 20.1, "volume": 4772880.0}, {"date": "2024-07-19", "close": 19.64, "volume": 4806638.0}, {"date": "2024-07-22", "close": 20.46, "volume": 5077741.0}, {"date": "2024-07-23", "close": 19.75, "volume": 6338628.0}, {"date": "2024-07-24", "close": 18.84, "volume": 7725795.0}, {"date": "2024-07-25", "close": 19.2, "volume": 5252087.0}, {"date": "2024-07-26", "close": 19.14, "volume": 3003412.0}, {"date": "2024-07-29", "close": 19.29, "volume": 6058666.0}, {"date": "2024-07-30", "close": 18.78, "volume": 4387315.0}, {"date": "2024-07-31", "close": 19.74, "volume": 7071988.0}, {"date": "2024-08-01", "close": 19.37, "volume": 6589679.0}, {"date": "2024-08-02", "close": 19.2, "volume": 4253209.0}, {"date": "2024-08-05", "close": 18.86, "volume": 5622649.0}, {"date": "2024-08-06", "close": 18.94, "volume": 4202536.0}, {"date": "2024-08-07", "close": 19.23, "volume": 4420832.0}, {"date": "2024-08-08", "close": 19.73, "volume": 5927243.0}, {"date": "2024-08-09", "close": 19.89, "volume": 3394099.0}, {"date": "2024-08-12", "close": 19.51, "volume": 2532633.0}, {"date": "2024-08-13", "close": 19.39, "volume": 5970561.0}, {"date": "2024-08-14", "close": 18.8, "volume": 5888531.0}, {"date": "2024-08-15", "close": 19.2, "volume": 4287834.0}, {"date": "2024-08-16", "close": 20.53, "volume": 8882328.0}, {"date": "2024-08-19", "close": 21.47, "volume": 9651675.0}, {"date": "2024-08-20", "close": 20.31, "volume": 6886800.0}, {"date": "2024-08-21", "close": 21.13, "volume": 5463489.0}, {"date": "2024-08-22", "close": 21.35, "volume": 4514958.0}, {"date": "2024-08-23", "close": 21.22, "volume": 4917229.0}, {"date": "2024-08-26", "close": 20.73, "volume": 7746248.0}, {"date": "2024-08-27", "close": 21.22, "volume": 7189393.0}, {"date": "2024-08-28", "close": 17.8, "volume": 33596130.0}, {"date": "2024-08-29", "close": 19.69, "volume": 13350880.0}, {"date": "2024-08-30", "close": 19.46, "volume": 9227298.0}, {"date": "2024-09-03", "close": 19.0, "volume": 5447447.0}, {"date": "2024-09-04", "close": 18.77, "volume": 5034521.0}, {"date": "2024-09-05", "close": 18.86, "volume": 4840523.0}, {"date": "2024-09-06", "close": 18.31, "volume": 3848782.0}, {"date": "2024-09-09", "close": 18.87, "volume": 3723234.0}, {"date": "2024-09-10", "close": 19.6, "volume": 7347765.0}, {"date": "2024-09-11", "close": 19.58, "volume": 3642595.0}, {"date": "2024-09-12", "close": 18.88, "volume": 6316463.0}, {"date": "2024-09-13", "close": 19.12, "volume": 4205058.0}, {"date": "2024-09-16", "close": 19.05, "volume": 4267611.0}, {"date": "2024-09-17", "close": 21.39, "volume": 13591970.0}, {"date": "2024-09-18", "close": 20.76, "volume": 5043666.0}, {"date": "2024-09-19", "close": 21.27, "volume": 5045780.0}, {"date": "2024-09-20", "close": 21.54, "volume": 4925854.0}, {"date": "2024-09-23", "close": 22.2, "volume": 6173780.0}, {"date": "2024-09-24", "close": 24.72, "volume": 13776800.0}, {"date": "2024-09-25", "close": 23.77, "volume": 8319137.0}, {"date": "2024-09-26", "close": 25.37, "volume": 16480570.0}, {"date": "2024-09-27", "close": 25.78, "volume": 13805580.0}, {"date": "2024-09-30", "close": 25.65, "volume": 18548550.0}, {"date": "2024-10-01", "close": 28.6, "volume": 19176080.0}, {"date": "2024-10-02", "close": 29.9, "volume": 19910420.0}, {"date": "2024-10-03", "close": 28.82, "volume": 10623850.0}, {"date": "2024-10-04", "close": 29.285, "volume": 11111310.0}, {"date": "2024-10-07", "close": 30.51, "volume": 16748470.0}, {"date": "2024-10-08", "close": 28.04, "volume": 10251110.0}, {"date": "2024-10-09", "close": 27.92, "volume": 9971011.0}, {"date": "2024-10-10", "close": 26.87, "volume": 8730800.0}, {"date": "2024-10-11", "close": 27.05, "volume": 4853217.0}, {"date": "2024-10-14", "close": 26.62, "volume": 9556595.0}, {"date": "2024-10-15", "close": 25.14, "volume": 8879309.0}, {"date": "2024-10-16", "close": 25.06, "volume": 4619213.0}, {"date": "2024-10-17", "close": 23.75, "volume": 8078162.0}, {"date": "2024-10-18", "close": 25.25, "volume": 6583140.0}, {"date": "2024-10-21", "close": 25.26, "volume": 4340359.0}, {"date": "2024-10-22", "close": 26.09, "volume": 6455947.0}, {"date": "2024-10-23", "close": 27.07, "volume": 7648760.0}, {"date": "2024-10-24", "close": 27.4, "volume": 5253712.0}, {"date": "2024-10-25", "close": 28.79, "volume": 8584038.0}, {"date": "2024-10-28", "close": 29.13, "volume": 5331870.0}, {"date": "2024-10-29", "close": 28.42, "volume": 7362144.0}, {"date": "2024-10-30", "close": 28.94, "volume": 11469300.0}, {"date": "2024-10-31", "close": 25.01, "volume": 18397740.0}, {"date": "2024-11-01", "close": 25.06, "volume": 6733201.0}, {"date": "2024-11-04", "close": 24.65, "volume": 6899898.0}, {"date": "2024-11-05", "close": 25.54, "volume": 4457956.0}, {"date": "2024-11-06", "close": 24.71, "volume": 7243404.0}, {"date": "2024-11-07", "close": 25.61, "volume": 6873320.0}, {"date": "2024-11-08", "close": 23.65, "volume": 12182740.0}, {"date": "2024-11-11", "close": 24.33, "volume": 6597204.0}, {"date": "2024-11-12", "close": 22.61, "volume": 6698963.0}, {"date": "2024-11-13", "close": 22.35, "volume": 6291940.0}, {"date": "2024-11-14", "close": 22.23, "volume": 4144047.0}, {"date": "2024-11-15", "close": 22.72, "volume": 4005045.0}, {"date": "2024-11-18", "close": 22.98, "volume": 5054428.0}, {"date": "2024-11-19", "close": 23.19, "volume": 4012312.0}, {"date": "2024-11-20", "close": 22.78, "volume": 4459521.0}, {"date": "2024-11-21", "close": 22.6, "volume": 4142841.0}, {"date": "2024-11-22", "close": 22.28, "volume": 5261805.0}, {"date": "2024-11-25", "close": 22.44, "volume": 4721080.0}, {"date": "2024-11-26", "close": 21.83, "volume": 4526834.0}, {"date": "2024-11-27", "close": 23.31, "volume": 7267426.0}, {"date": "2024-11-29", "close": 23.68, "volume": 5986597.0}, {"date": "2024-12-02", "close": 22.8, "volume": 7557542.0}, {"date": "2024-12-03", "close": 22.7, "volume": 5367172.0}, {"date": "2024-12-04", "close": 22.42, "volume": 5540205.0}, {"date": "2024-12-05", "close": 22.53, "volume": 3005242.0}, {"date": "2024-12-06", "close": 22.32, "volume": 3346988.0}, {"date": "2024-12-09", "close": 24.1, "volume": 13418780.0}, {"date": "2024-12-10", "close": 22.88, "volume": 6164000.0}, {"date": "2024-12-11", "close": 22.81, "volume": 3802144.0}, {"date": "2024-12-12", "close": 22.79, "volume": 4380792.0}, {"date": "2024-12-13", "close": 22.2, "volume": 4489589.0}, {"date": "2024-12-16", "close": 21.8, "volume": 5232324.0}, {"date": "2024-12-17", "close": 22.4, "volume": 5281594.0}, {"date": "2024-12-18", "close": 22.76, "volume": 5817219.0}, {"date": "2024-12-19", "close": 23.35, "volume": 5048925.0}, {"date": "2024-12-20", "close": 23.56, "volume": 4768098.0}, {"date": "2024-12-23", "close": 24.11, "volume": 3846620.0}, {"date": "2024-12-24", "close": 24.44, "volume": 1899218.0}, {"date": "2024-12-26", "close": 25.32, "volume": 6324905.0}, {"date": "2024-12-27", "close": 25.49, "volume": 5492046.0}, {"date": "2024-12-30", "close": 24.27, "volume": 6139109.0}, {"date": "2024-12-31", "close": 23.99, "volume": 3875585.0}, {"date": "2025-01-02", "close": 24.02, "volume": 4534439.0}, {"date": "2025-01-03", "close": 24.75, "volume": 3636431.0}, {"date": "2025-01-06", "close": 23.9, "volume": 5278368.0}, {"date": "2025-01-07", "close": 23.89, "volume": 3541824.0}, {"date": "2025-01-08", "close": 23.19, "volume": 2485571.0}, {"date": "2025-01-10", "close": 22.24, "volume": 4139161.0}, {"date": "2025-01-13", "close": 21.72, "volume": 4229782.0}, {"date": "2025-01-14", "close": 22.33, "volume": 2779919.0}, {"date": "2025-01-15", "close": 21.88, "volume": 3560140.0}, {"date": "2025-01-16", "close": 22.08, "volume": 2677066.0}, {"date": "2025-01-17", "close": 22.59, "volume": 3568135.0}, {"date": "2025-01-21", "close": 23.79, "volume": 6446006.0}, {"date": "2025-01-22", "close": 22.62, "volume": 6064724.0}, {"date": "2025-01-23", "close": 22.79, "volume": 2729638.0}, {"date": "2025-01-24", "close": 23.21, "volume": 3234117.0}, {"date": "2025-01-27", "close": 23.61, "volume": 3341255.0}, {"date": "2025-01-28", "close": 23.27, "volume": 3814858.0}, {"date": "2025-01-29", "close": 23.13, "volume": 1646089.0}, {"date": "2025-01-30", "close": 24.11, "volume": 4322856.0}, {"date": "2025-01-31", "close": 23.42, "volume": 3759429.0}, {"date": "2025-02-03", "close": 22.88, "volume": 3422534.0}, {"date": "2025-02-04", "close": 24.25, "volume": 8681544.0}, {"date": "2025-02-05", "close": 23.37, "volume": 3453346.0}, {"date": "2025-02-06", "close": 24.815, "volume": 6996214.0}, {"date": "2025-02-07", "close": 26.02, "volume": 7851448.0}, {"date": "2025-02-10", "close": 26.37, "volume": 6172864.0}, {"date": "2025-02-11", "close": 25.07, "volume": 6538818.0}, {"date": "2025-02-12", "close": 26.3, "volume": 4581125.0}, {"date": "2025-02-13", "close": 25.2, "volume": 6959656.0}, {"date": "2025-02-14", "close": 25.84, "volume": 3978776.0}, {"date": "2025-02-18", "close": 25.63, "volume": 4590914.0}, {"date": "2025-02-19", "close": 26.46, "volume": 6928163.0}, {"date": "2025-02-20", "close": 26.37, "volume": 3628276.0}, {"date": "2025-02-21", "close": 27.46, "volume": 12857960.0}, {"date": "2025-02-24", "close": 26.36, "volume": 5788111.0}, {"date": "2025-02-25", "close": 29.84, "volume": 24311720.0}, {"date": "2025-02-26", "close": 32.915, "volume": 16347990.0}, {"date": "2025-02-27", "close": 31.92, "volume": 9912978.0}, {"date": "2025-02-28", "close": 30.73, "volume": 10546570.0}, {"date": "2025-03-03", "close": 27.37, "volume": 11004400.0}, {"date": "2025-03-04", "close": 27.67, "volume": 6715285.0}, {"date": "2025-03-05", "close": 28.67, "volume": 6198968.0}, {"date": "2025-03-06", "close": 27.56, "volume": 7860409.0}, {"date": "2025-03-07", "close": 29.02, "volume": 9303765.0}, {"date": "2025-03-10", "close": 27.56, "volume": 11234720.0}, {"date": "2025-03-11", "close": 29.49, "volume": 8916953.0}, {"date": "2025-03-12", "close": 29.73, "volume": 10729920.0}, {"date": "2025-03-13", "close": 28.72, "volume": 7181916.0}, {"date": "2025-03-14", "close": 27.46, "volume": 15620250.0}, {"date": "2025-03-17", "close": 27.35, "volume": 10392510.0}, {"date": "2025-03-18", "close": 27.62, "volume": 9476907.0}, {"date": "2025-03-19", "close": 27.52, "volume": 5039985.0}, {"date": "2025-03-20", "close": 26.765, "volume": 5466269.0}, {"date": "2025-03-21", "close": 26.4, "volume": 4058281.0}, {"date": "2025-03-24", "close": 26.18, "volume": 5051508.0}, {"date": "2025-03-25", "close": 26.04, "volume": 4615238.0}, {"date": "2025-03-26", "close": 26.67, "volume": 4312770.0}, {"date": "2025-03-27", "close": 26.14, "volume": 6602805.0}, {"date": "2025-03-28", "close": 25.52, "volume": 4588857.0}, {"date": "2025-03-31", "close": 25.2, "volume": 5278101.0}, {"date": "2025-04-01", "close": 25.64, "volume": 3300339.0}, {"date": "2025-04-02", "close": 25.52, "volume": 2946382.0}, {"date": "2025-04-03", "close": 24.77, "volume": 3621415.0}, {"date": "2025-04-04", "close": 23.07, "volume": 8321399.0}, {"date": "2025-04-07", "close": 21.51, "volume": 9054388.0}, {"date": "2025-04-08", "close": 19.79, "volume": 13926670.0}, {"date": "2025-04-09", "close": 21.14, "volume": 8471438.0}, {"date": "2025-04-10", "close": 22.25, "volume": 10948820.0}, {"date": "2025-04-11", "close": 23.23, "volume": 9287427.0}, {"date": "2025-04-14", "close": 23.85, "volume": 7221225.0}, {"date": "2025-04-15", "close": 23.44, "volume": 3446871.0}, {"date": "2025-04-16", "close": 22.73, "volume": 4646239.0}, {"date": "2025-04-17", "close": 23.12, "volume": 2819766.0}, {"date": "2025-04-21", "close": 23.21, "volume": 2786028.0}, {"date": "2025-04-22", "close": 23.78, "volume": 4485782.0}, {"date": "2025-04-23", "close": 23.98, "volume": 3058100.0}, {"date": "2025-04-24", "close": 23.82, "volume": 3514048.0}, {"date": "2025-04-25", "close": 23.48, "volume": 2706564.0}, {"date": "2025-04-28", "close": 24.3, "volume": 3493802.0}, {"date": "2025-04-29", "close": 24.17, "volume": 2275444.0}, {"date": "2025-04-30", "close": 24.39, "volume": 3232549.0}, {"date": "2025-05-01", "close": 24.55, "volume": 1436132.0}, {"date": "2025-05-02", "close": 25.04, "volume": 2222821.0}, {"date": "2025-05-05", "close": 25.25, "volume": 1825784.0}, {"date": "2025-05-06", "close": 25.68, "volume": 6084402.0}, {"date": "2025-05-07", "close": 26.29, "volume": 3974175.0}, {"date": "2025-05-08", "close": 27.23, "volume": 4523025.0}, {"date": "2025-05-09", "close": 26.63, "volume": 3212059.0}, {"date": "2025-05-12", "close": 28.38, "volume": 7229691.0}, {"date": "2025-05-13", "close": 27.96, "volume": 3666198.0}, {"date": "2025-05-14", "close": 28.72, "volume": 3775347.0}, {"date": "2025-05-15", "close": 28.55, "volume": 2271636.0}, {"date": "2025-05-16", "close": 28.82, "volume": 1978913.0}, {"date": "2025-05-19", "close": 28.34, "volume": 1816064.0}, {"date": "2025-05-20", "close": 28.25, "volume": 1610691.0}, {"date": "2025-05-21", "close": 29.12, "volume": 9548940.0}, {"date": "2025-05-22", "close": 28.67, "volume": 3568409.0}, {"date": "2025-05-23", "close": 28.91, "volume": 2313511.0}, {"date": "2025-05-27", "close": 28.24, "volume": 3772748.0}, {"date": "2025-05-28", "close": 27.9, "volume": 3774417.0}, {"date": "2025-05-29", "close": 28.49, "volume": 8560898.0}, {"date": "2025-05-30", "close": 28.34, "volume": 3122579.0}, {"date": "2025-06-02", "close": 27.82, "volume": 3228234.0}, {"date": "2025-06-03", "close": 29.51, "volume": 7238259.0}, {"date": "2025-06-04", "close": 29.46, "volume": 4365351.0}, {"date": "2025-06-05", "close": 29.27, "volume": 3227943.0}, {"date": "2025-06-06", "close": 29.52, "volume": 3248699.0}, {"date": "2025-06-09", "close": 30.15, "volume": 6225620.0}, {"date": "2025-06-10", "close": 29.075, "volume": 5516423.0}, {"date": "2025-06-11", "close": 29.4, "volume": 2967855.0}, {"date": "2025-06-12", "close": 28.87, "volume": 2345015.0}, {"date": "2025-06-13", "close": 27.76, "volume": 2960732.0}, {"date": "2025-06-16", "close": 28.2, "volume": 2747665.0}, {"date": "2025-06-17", "close": 26.94, "volume": 4282880.0}, {"date": "2025-06-18", "close": 26.42, "volume": 2944081.0}, {"date": "2025-06-20", "close": 26.01, "volume": 3803308.0}, {"date": "2025-06-23", "close": 28.08, "volume": 7057346.0}, {"date": "2025-06-24", "close": 28.53, "volume": 3268779.0}, {"date": "2025-06-25", "close": 28.11, "volume": 2061529.0}, {"date": "2025-06-26", "close": 28.01, "volume": 5838624.0}, {"date": "2025-06-27", "close": 27.47, "volume": 4892591.0}, {"date": "2025-06-30", "close": 27.11, "volume": 4822806.0}, {"date": "2025-07-01", "close": 26.83, "volume": 4024430.0}, {"date": "2025-07-02", "close": 26.14, "volume": 6846260.0}, {"date": "2025-07-03", "close": 25.945, "volume": 2790992.0}, {"date": "2025-07-07", "close": 26.74, "volume": 6714267.0}, {"date": "2025-07-08", "close": 26.98, "volume": 3466993.0}, {"date": "2025-07-09", "close": 27.18, "volume": 3637739.0}, {"date": "2025-07-10", "close": 27.2, "volume": 3605090.0}, {"date": "2025-07-11", "close": 27.66, "volume": 11003760.0}, {"date": "2025-07-14", "close": 28.65, "volume": 4990500.0}, {"date": "2025-07-15", "close": 28.91, "volume": 2213718.0}, {"date": "2025-07-16", "close": 29.4, "volume": 4801417.0}, {"date": "2025-07-17", "close": 31.36, "volume": 9236170.0}, {"date": "2025-07-18", "close": 31.8, "volume": 5869083.0}, {"date": "2025-07-21", "close": 30.5, "volume": 5306745.0}, {"date": "2025-07-22", "close": 30.84, "volume": 2775298.0}, {"date": "2025-07-23", "close": 30.42, "volume": 2523127.0}, {"date": "2025-07-24", "close": 29.59, "volume": 3623181.0}, {"date": "2025-07-25", "close": 29.58, "volume": 1922104.0}, {"date": "2025-07-28", "close": 29.19, "volume": 2906892.0}, {"date": "2025-07-29", "close": 27.38, "volume": 23704210.0}, {"date": "2025-07-30", "close": 26.45, "volume": 6081492.0}, {"date": "2025-07-31", "close": 26.1, "volume": 6298413.0}, {"date": "2025-08-01", "close": 25.24, "volume": 4796759.0}, {"date": "2025-08-04", "close": 25.72, "volume": 4662021.0}, {"date": "2025-08-05", "close": 25.59, "volume": 5397189.0}, {"date": "2025-08-06", "close": 24.2, "volume": 6292086.0}, {"date": "2025-08-07", "close": 24.65, "volume": 4472643.0}, {"date": "2025-08-08", "close": 24.79, "volume": 2351997.0}, {"date": "2025-08-11", "close": 24.07, "volume": 5207027.0}, {"date": "2025-08-12", "close": 23.99, "volume": 4071072.0}, {"date": "2025-08-13", "close": 24.9, "volume": 5556478.0}, {"date": "2025-08-14", "close": 23.75, "volume": 4715203.0}, {"date": "2025-08-15", "close": 24.19, "volume": 3839800.0}, {"date": "2025-08-18", "close": 24.05, "volume": 4279186.0}, {"date": "2025-08-19", "close": 23.82, "volume": 4164151.0}, {"date": "2025-08-20", "close": 23.5, "volume": 3800436.0}, {"date": "2025-08-21", "close": 23.46, "volume": 6115387.0}, {"date": "2025-08-22", "close": 24.06, "volume": 5053489.0}, {"date": "2025-08-25", "close": 24.0, "volume": 5393904.0}, {"date": "2025-08-26", "close": 24.65, "volume": 6428621.0}, {"date": "2025-08-27", "close": 22.6, "volume": 14249080.0}, {"date": "2025-08-28", "close": 23.26, "volume": 16745620.0}, {"date": "2025-08-29", "close": 23.35, "volume": 5323785.0}, {"date": "2025-09-02", "close": 24.4, "volume": 8278050.0}, {"date": "2025-09-03", "close": 24.1, "volume": 7072026.0}, {"date": "2025-09-04", "close": 23.98, "volume": 3905502.0}, {"date": "2025-09-05", "close": 23.65, "volume": 4027971.0}, {"date": "2025-09-08", "close": 23.8, "volume": 2476089.0}, {"date": "2025-09-09", "close": 24.22, "volume": 3979588.0}, {"date": "2025-09-10", "close": 23.96, "volume": 3995955.0}, {"date": "2025-09-11", "close": 24.35, "volume": 3983987.0}, {"date": "2025-09-12", "close": 24.48, "volume": 4557226.0}, {"date": "2025-09-15", "close": 26.17, "volume": 10180520.0}, {"date": "2025-09-16", "close": 26.11, "volume": 5938083.0}, {"date": "2025-09-17", "close": 26.69, "volume": 6482746.0}, {"date": "2025-09-18", "close": 26.07, "volume": 2866277.0}, {"date": "2025-09-19", "close": 25.75, "volume": 3780169.0}, {"date": "2025-09-22", "close": 25.45, "volume": 3928453.0}, {"date": "2025-09-23", "close": 25.03, "volume": 2990554.0}, {"date": "2025-09-24", "close": 25.43, "volume": 4739699.0}, {"date": "2025-09-25", "close": 25.81, "volume": 4855428.0}, {"date": "2025-09-26", "close": 24.36, "volume": 15605060.0}, {"date": "2025-09-29", "close": 25.23, "volume": 8157190.0}, {"date": "2025-09-30", "close": 25.34, "volume": 7310874.0}, {"date": "2025-10-01", "close": 25.5, "volume": 5313455.0}, {"date": "2025-10-02", "close": 25.83, "volume": 4222483.0}, {"date": "2025-10-03", "close": 24.8, "volume": 6371773.0}, {"date": "2025-10-06", "close": 24.89, "volume": 3531781.0}, {"date": "2025-10-07", "close": 24.29, "volume": 3775518.0}, {"date": "2025-10-08", "close": 24.64, "volume": 2697402.0}, {"date": "2025-10-09", "close": 23.61, "volume": 6446457.0}, {"date": "2025-10-10", "close": 22.8, "volume": 7441353.0}, {"date": "2025-10-13", "close": 23.13, "volume": 5262414.0}, {"date": "2025-10-14", "close": 22.79, "volume": 5892914.0}, {"date": "2025-10-15", "close": 22.72, "volume": 4366044.0}, {"date": "2025-10-16", "close": 22.57, "volume": 3948824.0}, {"date": "2025-10-17", "close": 22.51, "volume": 3422411.0}, {"date": "2025-10-20", "close": 22.53, "volume": 2700382.0}, {"date": "2025-10-21", "close": 22.0, "volume": 4440158.0}, {"date": "2025-10-22", "close": 21.86, "volume": 3187638.0}, {"date": "2025-10-23", "close": 22.23, "volume": 4163526.0}, {"date": "2025-10-24", "close": 21.92, "volume": 4097105.0}, {"date": "2025-10-27", "close": 21.56, "volume": 5463999.0}, {"date": "2025-10-28", "close": 21.33, "volume": 3664442.0}, {"date": "2025-10-29", "close": 20.98, "volume": 4237471.0}, {"date": "2025-10-30", "close": 20.49, "volume": 4724739.0}, {"date": "2025-10-31", "close": 20.85, "volume": 4377609.0}, {"date": "2025-11-03", "close": 20.48, "volume": 2978618.0}, {"date": "2025-11-04", "close": 19.81, "volume": 4623446.0}, {"date": "2025-11-05", "close": 20.07, "volume": 3808689.0}, {"date": "2025-11-06", "close": 20.17, "volume": 3102651.0}, {"date": "2025-11-07", "close": 19.99, "volume": 2690356.0}, {"date": "2025-11-10", "close": 20.18, "volume": 2900258.0}, {"date": "2025-11-11", "close": 20.42, "volume": 3078090.0}, {"date": "2025-11-12", "close": 20.02, "volume": 2970675.0}, {"date": "2025-11-13", "close": 19.93, "volume": 3665931.0}, {"date": "2025-11-14", "close": 19.77, "volume": 3780719.0}, {"date": "2025-11-17", "close": 18.83, "volume": 5353006.0}, {"date": "2025-11-18", "close": 18.68, "volume": 4436244.0}, {"date": "2025-11-19", "close": 18.07, "volume": 4831882.0}, {"date": "2025-11-20", "close": 17.65, "volume": 5334503.0}, {"date": "2025-11-21", "close": 18.02, "volume": 5748817.0}, {"date": "2025-11-24", "close": 18.12, "volume": 3660371.0}, {"date": "2025-11-25", "close": 18.32, "volume": 4738359.0}, {"date": "2025-11-26", "close": 18.43, "volume": 9755224.0}, {"date": "2025-11-28", "close": 18.39, "volume": 4375837.0}, {"date": "2025-12-01", "close": 17.94, "volume": 4889482.0}, {"date": "2025-12-02", "close": 18.1, "volume": 4817275.0}, {"date": "2025-12-03", "close": 17.44, "volume": 7493133.0}, {"date": "2025-12-04", "close": 17.59, "volume": 4926168.0}, {"date": "2025-12-05", "close": 17.8, "volume": 3476352.0}, {"date": "2025-12-08", "close": 17.95, "volume": 2410650.0}, {"date": "2025-12-09", "close": 17.39, "volume": 5648659.0}, {"date": "2025-12-10", "close": 17.21, "volume": 2885135.0}, {"date": "2025-12-11", "close": 17.01, "volume": 4817526.0}, {"date": "2025-12-12", "close": 17.08, "volume": 3189237.0}, {"date": "2025-12-15", "close": 16.64, "volume": 3234980.0}, {"date": "2025-12-16", "close": 16.68, "volume": 3602188.0}, {"date": "2025-12-17", "close": 16.15, "volume": 4592591.0}, {"date": "2025-12-18", "close": 16.18, "volume": 3437897.0}, {"date": "2025-12-19", "close": 17.0, "volume": 6211179.0}, {"date": "2025-12-22", "close": 16.98, "volume": 3810231.0}, {"date": "2025-12-23", "close": 16.69, "volume": 2616770.0}, {"date": "2025-12-24", "close": 16.78, "volume": 914883.0}, {"date": "2025-12-26", "close": 17.44, "volume": 4928796.0}, {"date": "2025-12-29", "close": 17.16, "volume": 3876189.0}, {"date": "2025-12-30", "close": 17.27, "volume": 5502852.0}, {"date": "2025-12-31", "close": 16.93, "volume": 7511426.0}, {"date": "2026-01-02", "close": 17.25, "volume": 5250895.0}, {"date": "2026-01-05", "close": 17.36, "volume": 5397847.0}, {"date": "2026-01-06", "close": 16.99, "volume": 4965548.0}, {"date": "2026-01-07", "close": 16.94, "volume": 3104175.0}, {"date": "2026-01-08", "close": 16.82, "volume": 2767475.0}, {"date": "2026-01-09", "close": 16.66, "volume": 3755804.0}, {"date": "2026-01-12", "close": 17.04, "volume": 4609913.0}, {"date": "2026-01-13", "close": 16.64, "volume": 3228288.0}, {"date": "2026-01-14", "close": 16.21, "volume": 4075115.0}, {"date": "2026-01-15", "close": 16.39, "volume": 10936470.0}, {"date": "2026-01-16", "close": 16.19, "volume": 4990392.0}, {"date": "2026-01-20", "close": 15.73, "volume": 3518996.0}, {"date": "2026-01-21", "close": 16.12, "volume": 2583180.0}, {"date": "2026-01-22", "close": 16.69, "volume": 7625390.0}, {"date": "2026-01-23", "close": 16.71, "volume": 2943257.0}, {"date": "2026-01-26", "close": 16.94, "volume": 2760243.0}, {"date": "2026-01-27", "close": 16.75, "volume": 2176217.0}, {"date": "2026-01-28", "close": 17.15, "volume": 3971886.0}, {"date": "2026-01-29", "close": 17.26, "volume": 2690329.0}, {"date": "2026-01-30", "close": 16.63, "volume": 3897568.0}, {"date": "2026-02-02", "close": 16.54, "volume": 3730091.0}, {"date": "2026-02-03", "close": 17.02, "volume": 4803220.0}, {"date": "2026-02-04", "close": 17.34, "volume": 5242840.0}, {"date": "2026-02-05", "close": 17.79, "volume": 5737462.0}, {"date": "2026-02-06", "close": 18.97, "volume": 7891353.0}, {"date": "2026-02-09", "close": 18.35, "volume": 5235882.0}, {"date": "2026-02-10", "close": 18.89, "volume": 4065056.0}, {"date": "2026-02-11", "close": 19.2, "volume": 3221366.0}, {"date": "2026-02-12", "close": 18.8, "volume": 3263583.0}, {"date": "2026-02-13", "close": 18.46, "volume": 2577980.0}, {"date": "2026-02-17", "close": 18.4, "volume": 1295775.0}, {"date": "2026-02-18", "close": 18.32, "volume": 1348888.0}, {"date": "2026-02-19", "close": 18.32, "volume": 1195172.0}, {"date": "2026-02-20", "close": 18.28, "volume": 2412850.0}, {"date": "2026-02-23", "close": 18.43, "volume": 1896355.0}, {"date": "2026-02-24", "close": 18.67, "volume": 1602766.0}, {"date": "2026-02-25", "close": 18.45, "volume": 1823495.0}, {"date": "2026-02-26", "close": 17.9, "volume": 3644477.0}, {"date": "2026-02-27", "close": 17.59, "volume": 1833986.0}, {"date": "2026-03-02", "close": 17.57, "volume": 2030831.0}, {"date": "2026-03-03", "close": 17.06, "volume": 3867552.0}, {"date": "2026-03-04", "close": 17.23, "volume": 3239595.0}, {"date": "2026-03-05", "close": 16.88, "volume": 3143948.0}, {"date": "2026-03-06", "close": 17.16, "volume": 2582019.0}, {"date": "2026-03-09", "close": 17.83, "volume": 3087020.0}, {"date": "2026-03-10", "close": 17.76, "volume": 3208672.0}, {"date": "2026-03-11", "close": 18.29, "volume": 5530722.0}, {"date": "2026-03-12", "close": 17.83, "volume": 7514658.0}, {"date": "2026-03-13", "close": 17.33, "volume": 4286040.0}, {"date": "2026-03-16", "close": 18.24, "volume": 4693768.0}, {"date": "2026-03-17", "close": 17.97, "volume": 3105702.0}, {"date": "2026-03-18", "close": 17.05, "volume": 4812625.0}, {"date": "2026-03-19", "close": 17.1, "volume": 5020317.0}, {"date": "2026-03-20", "close": 16.7, "volume": 3377092.0}, {"date": "2026-03-23", "close": 17.13, "volume": 2481073.0}, {"date": "2026-03-24", "close": 17.75, "volume": 4865371.0}, {"date": "2026-03-25", "close": 18.08, "volume": 3006072.0}, {"date": "2026-03-26", "close": 17.58, "volume": 2294426.0}, {"date": "2026-03-27", "close": 17.46, "volume": 2295985.0}, {"date": "2026-03-30", "close": 17.55, "volume": 2091908.0}, {"date": "2026-03-31", "close": 17.83, "volume": 2734708.0}, {"date": "2026-04-01", "close": 18.38, "volume": 4852157.0}, {"date": "2026-04-02", "close": 18.47, "volume": 2177149.0}, {"date": "2026-04-06", "close": 18.46, "volume": 1424648.0}, {"date": "2026-04-07", "close": 18.42, "volume": 1914372.0}, {"date": "2026-04-08", "close": 18.63, "volume": 4448210.0}, {"date": "2026-04-09", "close": 18.29, "volume": 2208472.0}, {"date": "2026-04-10", "close": 19.21, "volume": 4680480.0}, {"date": "2026-04-13", "close": 18.78, "volume": 2030583.0}, {"date": "2026-04-14", "close": 18.74, "volume": 2340183.0}, {"date": "2026-04-15", "close": 18.16, "volume": 3821283.0}, {"date": "2026-04-16", "close": 18.52, "volume": 2935464.0}, {"date": "2026-04-17", "close": 18.39, "volume": 2834048.0}, {"date": "2026-04-20", "close": 18.71, "volume": 2403885.0}, {"date": "2026-04-21", "close": 18.5, "volume": 2244238.0}, {"date": "2026-04-22", "close": 18.65, "volume": 2098855.0}, {"date": "2026-04-23", "close": 18.65, "volume": 1814085.0}, {"date": "2026-04-24", "close": 18.13, "volume": 3959763.0}, {"date": "2026-04-27", "close": 17.95, "volume": 2766613.0}, {"date": "2026-04-28", "close": 17.78, "volume": 4202558.0}, {"date": "2026-04-29", "close": 17.75, "volume": 2543825.0}, {"date": "2026-04-30", "close": 17.83, "volume": 1978362.0}, {"date": "2026-05-01", "close": 17.57, "volume": 1768651.0}, {"date": "2026-05-04", "close": 17.88, "volume": 1942937.0}, {"date": "2026-05-05", "close": 17.78, "volume": 1640230.0}, {"date": "2026-05-06", "close": 17.72, "volume": 2780528.0}, {"date": "2026-05-07", "close": 17.6, "volume": 1793644.0}, {"date": "2026-05-08", "close": 18.0, "volume": 2650359.0}, {"date": "2026-05-11", "close": 18.87, "volume": 5380303.0}, {"date": "2026-05-12", "close": 18.74, "volume": 2123323.0}, {"date": "2026-05-13", "close": 20.02, "volume": 6608118.0}, {"date": "2026-05-14", "close": 19.27, "volume": 5868637.0}, {"date": "2026-05-15", "close": 18.51, "volume": 5358503.0}, {"date": "2026-05-18", "close": 16.69, "volume": 9700306.0}, {"date": "2026-05-19", "close": 16.18, "volume": 8395037.0}, {"date": "2026-05-20", "close": 16.18, "volume": 5633676.0}, {"date": "2026-05-21", "close": 16.2, "volume": 3751954.0}, {"date": "2026-05-22", "close": 15.89, "volume": 6422104.0}, {"date": "2026-05-26", "close": 15.88, "volume": 8863147.0}, {"date": "2026-05-27", "close": 15.78, "volume": 5934775.0}, {"date": "2026-05-28", "close": 15.54, "volume": 9089173.0}, {"date": "2026-05-29", "close": 15.01, "volume": 7243431.0}, {"date": "2026-06-01", "close": 14.54, "volume": 7907897.0}, {"date": "2026-06-02", "close": 15.43, "volume": 8541939.0}, {"date": "2026-06-03", "close": 14.99, "volume": 3420495.0}, {"date": "2026-06-04", "close": 14.57, "volume": 4017753.0}, {"date": "2026-06-05", "close": 14.2, "volume": 4892449.0}, {"date": "2026-06-08", "close": 14.53, "volume": 4305214.0}, {"date": "2026-06-09", "close": 14.11, "volume": 4310467.0}, {"date": "2026-06-10", "close": 13.69, "volume": 3794487.0}, {"date": "2026-06-11", "close": 13.78, "volume": 3918068.0}, {"date": "2026-06-12", "close": 14.3, "volume": 4452890.0}, {"date": "2026-06-15", "close": 14.38, "volume": 3690451.0}, {"date": "2026-06-16", "close": 14.04, "volume": 2840629.0}, {"date": "2026-06-17", "close": 13.58, "volume": 2851480.0}, {"date": "2026-06-18", "close": 13.21, "volume": 3303384.0}, {"date": "2026-06-22", "close": 12.82, "volume": 2911288.0}, {"date": "2026-06-23", "close": 12.63, "volume": 5801050.0}, {"date": "2026-06-24", "close": 12.39, "volume": 3134526.0}, {"date": "2026-06-25", "close": 11.83, "volume": 2948303.0}, {"date": "2026-06-26", "close": 12.04, "volume": 3313061.0}, {"date": "2026-06-29", "close": 11.89, "volume": 4537208.0}, {"date": "2026-06-30", "close": 11.74, "volume": 3236322.0}, {"date": "2026-07-01", "close": 12.23, "volume": 5478999.0}, {"date": "2026-07-02", "close": 12.02, "volume": 4210213.0}, {"date": "2026-07-06", "close": 12.02, "volume": 5369639.0}, {"date": "2026-07-07", "close": 12.05, "volume": 3951493.0}, {"date": "2026-07-08", "close": 12.12, "volume": 3117468.0}, {"date": "2026-07-09", "close": 11.91, "volume": 4255276.0}, {"date": "2026-07-10", "close": 12.1, "volume": 2373506.0}, {"date": "2026-07-13", "close": 12.18, "volume": 3290387.0}, {"date": "2026-07-14", "close": 12.47, "volume": 3011640.0}, {"date": "2026-07-15", "close": 12.73, "volume": 2856113.0}, {"date": "2026-07-16", "close": 12.86, "volume": 7500631.0}, {"date": "2026-07-17", "close": 12.39, "volume": 6662012.0}, {"date": "2026-07-20", "close": 12.37, "volume": 4167890.0}, {"date": "2026-07-21", "close": 12.21, "volume": 3641356.0}, {"date": "2026-07-22", "close": 12.12, "volume": 2683299.0}, {"date": "2026-07-23", "close": 12.37, "volume": 2894755.0}, {"date": "2026-07-24", "close": 12.12, "volume": 2039424.0}, {"date": "2026-07-27", "close": 12.62, "volume": 2769612.0}, {"date": "2026-07-28", "close": 13.21, "volume": 5561393.0}, {"date": "2026-07-29", "close": 13.8, "volume": 5244627.0}, {"date": "2026-07-30", "close": 13.49, "volume": 5328564.0}, {"date": "2026-07-31", "close": 13.63, "volume": 3029763.0}, {"date": "2026-08-03", "close": 13.12, "volume": 2650222.0}, {"date": "2026-08-04", "close": 12.86, "volume": 2720501.0}, {"date": "2026-08-05", "close": 12.81, "volume": 1984122.0}, {"date": "2026-08-06", "close": 12.69, "volume": 2879067.0}, {"date": "2026-08-07", "close": 12.95, "volume": 2073338.0}], "refreshing": true}