{"ticker": "U", "overview": {"cik": "1810806", "ticker": "U", "name": "Unity Software Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001222287-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002042056-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000971", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000966", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002042056-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000961", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002093167-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001680979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001796635-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000955", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000954", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000953", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001680979-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001810806-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000757", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000716", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344792", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001222287-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002144418-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001810806-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001810806-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000809", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0002144418-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001810806-26-000037", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 4884189.37, "net": -4884189.37, "insiders": 4, "first_date": "2026-08-25", "last_date": "2026-08-28"}, "metrics": {"ticker": "U", "has_prices": true, "as_of": "2026-07-24", "last": 28.62, "prev_close": 28.94, "change": -0.3200000000000003, "change_pct": -0.01105736005528681, "session_volume": 4676396.0, "vwap_5": 29.377764607396923, "vwap_20": 29.79480733980574, "vwap_60": 28.25632410692751, "vwap_250": 30.89322378541049, "high_52w": 49.47, "low_52w": 17.13, "avg_volume_20": 6897479.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001222287-26-000028", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on U \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000122228726000028/0001222287-26-000028-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "0002042056-26-000010", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Alexander Blum", "who_key": "Blum Alexander", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1895193.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.9M sale: A top exec lightens up on U", "source_url": "https://www.sec.gov/Archives/edgar/data/2042056/000204205626000010/0002042056-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0002042056-26-000008", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Alexander Blum", "who_key": "Blum Alexander", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1021094.8900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec takes $1M off the table in U", "source_url": "https://www.sec.gov/Archives/edgar/data/2042056/000204205626000008/0002042056-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0002093167-26-000009", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Rebecca Berenice Boyden", "who_key": "Boyden Rebecca Berenice", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46769.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $47K of U", "source_url": "https://www.sec.gov/Archives/edgar/data/2093167/000209316726000009/0002093167-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001680979-26-000008", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Matthew S. Bromberg", "who_key": "Bromberg Matthew S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 742277.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $742K of U", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000168097926000008/0001680979-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001796635-26-000010", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Jarrod Yahes", "who_key": "Yahes Jarrod", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1178853.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $1.2M of U", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000179663526000010/0001796635-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001680979-26-000006", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Matthew S. Bromberg", "who_key": "Bromberg Matthew S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on U \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000168097926000006/0001680979-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-344792", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Egon Durban", "who_key": "Durban Egon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on U \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000119312526344792/0001193125-26-344792-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001222287-26-000017", "src": "INSIDERS", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on U \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000122228726000017/0001222287-26-000017-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0000102909-26-002529", "src": "13DG", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Unity Software Inc.", "who_key": "Unity Software Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Unity Software Inc. adjusts its stake in U (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/0000102909-26-002529-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002529", "src": "13DG", "ticker": "U", "cik": "1810806", "company": "Unity Software Inc.", "company_raw": "Unity Software Inc.", "who": "Unity Software Inc.", "who_key": "Unity Software Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Unity Software Inc. adjusts its stake in U (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/0000102909-26-002529-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Unity Software Inc. Common Stock", "new_value": "Unity Software Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810806", "applied": 1, "detected_at": "2026-10-28T09:29:04.705956"}]}, "key_people": [{"who": "Alexander Blum", "who_key": "Blum Alexander", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2916288.7300000004, "net": -2916288.7300000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1895193.84, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042056/000204205626000010/0002042056-26-000010-index.htm"}, {"action": "SELL", "amount": 1021094.8900000001, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042056/000204205626000008/0002042056-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1895193.84, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042056/000204205626000010/0002042056-26-000010-index.htm"}}, {"who": "Jarrod Yahes", "who_key": "Yahes Jarrod", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1178853.76, "net": -1178853.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1178853.76, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000179663526000010/0001796635-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1178853.76, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000179663526000010/0001796635-26-000010-index.htm"}}, {"who": "Matthew S. Bromberg", "who_key": "Bromberg Matthew S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 742277.84, "net": -742277.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 742277.84, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000168097926000008/0001680979-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 742277.84, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810806/000168097926000008/0001680979-26-000008-index.htm"}}, {"who": "Rebecca Berenice Boyden", "who_key": "Boyden Rebecca Berenice", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 46769.04, "net": -46769.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46769.04, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093167/000209316726000009/0002093167-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 46769.04, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093167/000209316726000009/0002093167-26-000009-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -1967900.6400000001}, {"date": "2026-08-27", "net": -1021094.8900000001}, {"date": "2026-08-28", "net": -1895193.84}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001222287-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002042056-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000971", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000966", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002042056-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000961", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002093167-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001680979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001796635-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000955", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000954", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000953", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001680979-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001810806-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000757", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000716", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344792", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001222287-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002144418-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001810806-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001810806-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000809", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0002144418-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001810806-26-000037", "price_sensitive": true}], "performance": {"ticker": "U", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 100.78, "volume": 2487091.0}, {"date": "2021-07-28", "close": 108.75, "volume": 4349984.0}, {"date": "2021-07-29", "close": 111.25, "volume": 3819425.0}, {"date": "2021-07-30", "close": 107.12, "volume": 2119749.0}, {"date": "2021-08-02", "close": 107.63, "volume": 1843845.0}, {"date": "2021-08-03", "close": 105.2, "volume": 2222655.0}, {"date": "2021-08-04", "close": 109.15, "volume": 2274345.0}, {"date": "2021-08-05", "close": 110.26, "volume": 1678015.0}, {"date": "2021-08-06", "close": 107.0, "volume": 2536020.0}, {"date": "2021-08-09", "close": 110.25, "volume": 2451512.0}, {"date": "2021-08-10", "close": 107.15, "volume": 2325063.0}, {"date": "2021-08-11", "close": 121.35, "volume": 11178620.0}, {"date": "2021-08-12", "close": 126.69, "volume": 9206251.0}, {"date": "2021-08-13", "close": 128.87, "volume": 6862220.0}, {"date": "2021-08-16", "close": 122.19, "volume": 4023682.0}, {"date": "2021-08-17", "close": 120.78, "volume": 3233250.0}, {"date": "2021-08-18", "close": 117.92, "volume": 2631389.0}, {"date": "2021-08-19", "close": 116.41, "volume": 2589747.0}, {"date": "2021-08-20", "close": 122.84, "volume": 3791504.0}, {"date": "2021-08-23", "close": 125.29, "volume": 2479521.0}, {"date": "2021-08-24", "close": 125.11, "volume": 1773178.0}, {"date": "2021-08-25", "close": 124.62, "volume": 1871377.0}, {"date": "2021-08-26", "close": 120.06, "volume": 2638646.0}, {"date": "2021-08-27", "close": 123.51, "volume": 1425124.0}, {"date": "2021-08-30", "close": 126.34, "volume": 3440335.0}, {"date": "2021-08-31", "close": 126.75, "volume": 2525098.0}, {"date": "2021-09-01", "close": 126.5, "volume": 2158528.0}, {"date": "2021-09-02", "close": 133.14, "volume": 6157248.0}, {"date": "2021-09-03", "close": 133.61, "volume": 2634724.0}, {"date": "2021-09-07", "close": 136.26, "volume": 3625042.0}, {"date": "2021-09-08", "close": 133.62, "volume": 2584231.0}, {"date": "2021-09-09", "close": 134.14, "volume": 2115194.0}, {"date": "2021-09-10", "close": 135.1, "volume": 3669906.0}, {"date": "2021-09-13", "close": 131.17, "volume": 3074163.0}, {"date": "2021-09-14", "close": 131.73, "volume": 2283441.0}, {"date": "2021-09-15", "close": 132.03, "volume": 3564225.0}, {"date": "2021-09-16", "close": 134.44, "volume": 2468680.0}, {"date": "2021-09-17", "close": 136.69, "volume": 12892770.0}, {"date": "2021-09-20", "close": 127.56, "volume": 4683421.0}, {"date": "2021-09-21", "close": 131.0, "volume": 2289840.0}, {"date": "2021-09-22", "close": 133.51, "volume": 1994902.0}, {"date": "2021-09-23", "close": 140.94, "volume": 7114478.0}, {"date": "2021-09-24", "close": 142.52, "volume": 2575154.0}, {"date": "2021-09-27", "close": 137.83, "volume": 2633519.0}, {"date": "2021-09-28", "close": 127.18, "volume": 4403337.0}, {"date": "2021-09-29", "close": 125.83, "volume": 2998360.0}, {"date": "2021-09-30", "close": 126.25, "volume": 2106081.0}, {"date": "2021-10-01", "close": 126.22, "volume": 1984256.0}, {"date": "2021-10-04", "close": 119.85, "volume": 2490779.0}, {"date": "2021-10-05", "close": 128.05, "volume": 3541624.0}, {"date": "2021-10-06", "close": 130.38, "volume": 2545376.0}, {"date": "2021-10-07", "close": 136.07, "volume": 2529590.0}, {"date": "2021-10-08", "close": 136.22, "volume": 1833643.0}, {"date": "2021-10-11", "close": 135.7, "volume": 1296256.0}, {"date": "2021-10-12", "close": 139.24, "volume": 1689865.0}, {"date": "2021-10-13", "close": 137.76, "volume": 1787918.0}, {"date": "2021-10-14", "close": 141.35, "volume": 1857373.0}, {"date": "2021-10-15", "close": 141.0, "volume": 1954860.0}, {"date": "2021-10-18", "close": 146.0, "volume": 3113513.0}, {"date": "2021-10-19", "close": 147.71, "volume": 2630399.0}, {"date": "2021-10-20", "close": 142.33, "volume": 2217298.0}, {"date": "2021-10-21", "close": 147.1, "volume": 1755150.0}, {"date": "2021-10-22", "close": 143.85, "volume": 2094188.0}, {"date": "2021-10-25", "close": 145.99, "volume": 1396932.0}, {"date": "2021-10-26", "close": 147.62, "volume": 2520539.0}, {"date": "2021-10-27", "close": 144.08, "volume": 1584840.0}, {"date": "2021-10-28", "close": 148.07, "volume": 1254187.0}, {"date": "2021-10-29", "close": 151.31, "volume": 2411616.0}, {"date": "2021-11-01", "close": 148.7, "volume": 2280882.0}, {"date": "2021-11-02", "close": 143.88, "volume": 2229692.0}, {"date": "2021-11-03", "close": 147.6, "volume": 1592435.0}, {"date": "2021-11-04", "close": 151.66, "volume": 2169995.0}, {"date": "2021-11-05", "close": 151.96, "volume": 1580532.0}, {"date": "2021-11-08", "close": 163.1, "volume": 6026705.0}, {"date": "2021-11-09", "close": 171.63, "volume": 9669601.0}, {"date": "2021-11-10", "close": 176.45, "volume": 14515760.0}, {"date": "2021-11-11", "close": 182.13, "volume": 7012667.0}, {"date": "2021-11-12", "close": 196.65, "volume": 6213053.0}, {"date": "2021-11-15", "close": 197.55, "volume": 7295459.0}, {"date": "2021-11-16", "close": 196.01, "volume": 8553182.0}, {"date": "2021-11-17", "close": 191.8, "volume": 5393123.0}, {"date": "2021-11-18", "close": 201.12, "volume": 8788983.0}, {"date": "2021-11-19", "close": 189.75, "volume": 6567881.0}, {"date": "2021-11-22", "close": 177.2, "volume": 8370503.0}, {"date": "2021-11-23", "close": 176.07, "volume": 5813984.0}, {"date": "2021-11-24", "close": 181.81, "volume": 6009294.0}, {"date": "2021-11-26", "close": 179.89, "volume": 3218172.0}, {"date": "2021-11-29", "close": 170.33, "volume": 8491163.0}, {"date": "2021-11-30", "close": 172.39, "volume": 6051910.0}, {"date": "2021-12-01", "close": 151.68, "volume": 9191680.0}, {"date": "2021-12-02", "close": 152.34, "volume": 6227735.0}, {"date": "2021-12-03", "close": 146.88, "volume": 7406767.0}, {"date": "2021-12-06", "close": 147.57, "volume": 4611678.0}, {"date": "2021-12-07", "close": 153.5, "volume": 5242992.0}, {"date": "2021-12-08", "close": 153.94, "volume": 4894760.0}, {"date": "2021-12-09", "close": 140.0, "volume": 7244028.0}, {"date": "2021-12-10", "close": 139.47, "volume": 3691212.0}, {"date": "2021-12-13", "close": 139.75, "volume": 6532548.0}, {"date": "2021-12-14", "close": 140.0, "volume": 4542062.0}, {"date": "2021-12-15", "close": 140.74, "volume": 5035406.0}, {"date": "2021-12-16", "close": 133.74, "volume": 5255214.0}, {"date": "2021-12-17", "close": 138.41, "volume": 6060566.0}, {"date": "2021-12-20", "close": 137.29, "volume": 2979035.0}, {"date": "2021-12-21", "close": 145.84, "volume": 3515302.0}, {"date": "2021-12-22", "close": 144.89, "volume": 2329286.0}, {"date": "2021-12-23", "close": 145.57, "volume": 1846600.0}, {"date": "2021-12-27", "close": 148.01, "volume": 2566595.0}, {"date": "2021-12-28", "close": 143.52, "volume": 2088011.0}, {"date": "2021-12-29", "close": 144.55, "volume": 1635956.0}, {"date": "2021-12-30", "close": 145.92, "volume": 1883134.0}, {"date": "2021-12-31", "close": 142.99, "volume": 1490130.0}, {"date": "2022-01-03", "close": 138.65, "volume": 2888263.0}, {"date": "2022-01-04", "close": 129.73, "volume": 5780363.0}, {"date": "2022-01-05", "close": 121.01, "volume": 5179893.0}, {"date": "2022-01-06", "close": 119.75, "volume": 5346036.0}, {"date": "2022-01-07", "close": 120.38, "volume": 3150563.0}, {"date": "2022-01-10", "close": 126.0, "volume": 4735017.0}, {"date": "2022-01-11", "close": 129.71, "volume": 3281207.0}, {"date": "2022-01-12", "close": 129.15, "volume": 3842525.0}, {"date": "2022-01-13", "close": 116.58, "volume": 4969090.0}, {"date": "2022-01-14", "close": 117.92, "volume": 4719822.0}, {"date": "2022-01-18", "close": 112.64, "volume": 5647687.0}, {"date": "2022-01-19", "close": 113.07, "volume": 4158924.0}, {"date": "2022-01-20", "close": 113.56, "volume": 3735143.0}, {"date": "2022-01-21", "close": 106.79, "volume": 5467633.0}, {"date": "2022-01-24", "close": 110.92, "volume": 7909158.0}, {"date": "2022-01-25", "close": 104.07, "volume": 4738115.0}, {"date": "2022-01-26", "close": 99.5, "volume": 5991474.0}, {"date": "2022-01-27", "close": 94.7, "volume": 5504455.0}, {"date": "2022-01-28", "close": 94.92, "volume": 6202221.0}, {"date": "2022-01-31", "close": 105.15, "volume": 5114945.0}, {"date": "2022-02-01", "close": 107.8, "volume": 4116601.0}, {"date": "2022-02-02", "close": 102.01, "volume": 4491704.0}, {"date": "2022-02-03", "close": 92.54, "volume": 7357669.0}, {"date": "2022-02-04", "close": 108.66, "volume": 14704610.0}, {"date": "2022-02-07", "close": 105.71, "volume": 6141601.0}, {"date": "2022-02-08", "close": 107.6, "volume": 2836200.0}, {"date": "2022-02-09", "close": 115.51, "volume": 4415507.0}, {"date": "2022-02-10", "close": 112.75, "volume": 5087638.0}, {"date": "2022-02-11", "close": 111.35, "volume": 4489184.0}, {"date": "2022-02-14", "close": 107.59, "volume": 3902440.0}, {"date": "2022-02-15", "close": 113.58, "volume": 3074708.0}, {"date": "2022-02-16", "close": 110.28, "volume": 2814733.0}, {"date": "2022-02-17", "close": 102.27, "volume": 3420666.0}, {"date": "2022-02-18", "close": 99.09, "volume": 3985837.0}, {"date": "2022-02-22", "close": 96.15, "volume": 3336084.0}, {"date": "2022-02-23", "close": 94.17, "volume": 3577095.0}, {"date": "2022-02-24", "close": 103.18, "volume": 5873801.0}, {"date": "2022-02-25", "close": 104.04, "volume": 3069925.0}, {"date": "2022-02-28", "close": 106.45, "volume": 4102017.0}, {"date": "2022-03-01", "close": 103.98, "volume": 2017016.0}, {"date": "2022-03-02", "close": 101.37, "volume": 2888528.0}, {"date": "2022-03-03", "close": 94.92, "volume": 3408753.0}, {"date": "2022-03-04", "close": 89.01, "volume": 4272832.0}, {"date": "2022-03-07", "close": 81.8, "volume": 4400686.0}, {"date": "2022-03-08", "close": 81.08, "volume": 5557567.0}, {"date": "2022-03-09", "close": 87.87, "volume": 3666012.0}, {"date": "2022-03-10", "close": 83.12, "volume": 3402702.0}, {"date": "2022-03-11", "close": 78.86, "volume": 3207477.0}, {"date": "2022-03-14", "close": 74.35, "volume": 5088894.0}, {"date": "2022-03-15", "close": 77.28, "volume": 3729032.0}, {"date": "2022-03-16", "close": 87.73, "volume": 6148159.0}, {"date": "2022-03-17", "close": 92.75, "volume": 4501125.0}, {"date": "2022-03-18", "close": 97.15, "volume": 5513193.0}, {"date": "2022-03-21", "close": 94.14, "volume": 3879278.0}, {"date": "2022-03-22", "close": 97.4, "volume": 3810067.0}, {"date": "2022-03-23", "close": 98.23, "volume": 3224875.0}, {"date": "2022-03-24", "close": 99.77, "volume": 2406667.0}, {"date": "2022-03-25", "close": 93.98, "volume": 3134254.0}, {"date": "2022-03-28", "close": 98.11, "volume": 2321355.0}, {"date": "2022-03-29", "close": 103.92, "volume": 3579164.0}, {"date": "2022-03-30", "close": 101.21, "volume": 2583127.0}, {"date": "2022-03-31", "close": 99.21, "volume": 2177195.0}, {"date": "2022-04-01", "close": 98.92, "volume": 2961857.0}, {"date": "2022-04-04", "close": 108.64, "volume": 3742154.0}, {"date": "2022-04-05", "close": 100.98, "volume": 3583988.0}, {"date": "2022-04-06", "close": 93.89, "volume": 3560073.0}, {"date": "2022-04-07", "close": 93.86, "volume": 3519799.0}, {"date": "2022-04-08", "close": 90.69, "volume": 2070330.0}, {"date": "2022-04-11", "close": 90.53, "volume": 2925274.0}, {"date": "2022-04-12", "close": 90.08, "volume": 2455292.0}, {"date": "2022-04-13", "close": 94.03, "volume": 2024458.0}, {"date": "2022-04-14", "close": 89.13, "volume": 2576622.0}, {"date": "2022-04-18", "close": 87.2, "volume": 2008437.0}, {"date": "2022-04-19", "close": 91.64, "volume": 2041560.0}, {"date": "2022-04-20", "close": 83.77, "volume": 3928136.0}, {"date": "2022-04-21", "close": 78.7, "volume": 3573918.0}, {"date": "2022-04-22", "close": 75.7, "volume": 3644775.0}, {"date": "2022-04-25", "close": 79.42, "volume": 3553443.0}, {"date": "2022-04-26", "close": 74.26, "volume": 3448772.0}, {"date": "2022-04-27", "close": 68.65, "volume": 6097131.0}, {"date": "2022-04-28", "close": 69.93, "volume": 6366022.0}, {"date": "2022-04-29", "close": 66.41, "volume": 3956643.0}, {"date": "2022-05-02", "close": 68.65, "volume": 4113393.0}, {"date": "2022-05-03", "close": 67.87, "volume": 2598316.0}, {"date": "2022-05-04", "close": 69.41, "volume": 5641637.0}, {"date": "2022-05-05", "close": 62.02, "volume": 5452009.0}, {"date": "2022-05-06", "close": 57.34, "volume": 6230184.0}, {"date": "2022-05-09", "close": 50.38, "volume": 7407311.0}, {"date": "2022-05-10", "close": 48.13, "volume": 19655970.0}, {"date": "2022-05-11", "close": 30.3, "volume": 50845750.0}, {"date": "2022-05-12", "close": 35.09, "volume": 28077030.0}, {"date": "2022-05-13", "close": 39.1, "volume": 15784440.0}, {"date": "2022-05-16", "close": 36.14, "volume": 9918854.0}, {"date": "2022-05-17", "close": 38.37, "volume": 9280760.0}, {"date": "2022-05-18", "close": 37.45, "volume": 12143720.0}, {"date": "2022-05-19", "close": 41.65, "volume": 11075650.0}, {"date": "2022-05-20", "close": 41.32, "volume": 8303674.0}, {"date": "2022-05-23", "close": 41.03, "volume": 5800687.0}, {"date": "2022-05-24", "close": 35.22, "volume": 12399330.0}, {"date": "2022-05-25", "close": 37.39, "volume": 6751951.0}, {"date": "2022-05-26", "close": 38.32, "volume": 6650482.0}, {"date": "2022-05-27", "close": 41.32, "volume": 6319902.0}, {"date": "2022-05-31", "close": 39.97, "volume": 12739330.0}, {"date": "2022-06-01", "close": 38.47, "volume": 5847135.0}, {"date": "2022-06-02", "close": 44.15, "volume": 8540420.0}, {"date": "2022-06-03", "close": 41.76, "volume": 6643396.0}, {"date": "2022-06-06", "close": 42.82, "volume": 8492943.0}, {"date": "2022-06-07", "close": 44.32, "volume": 4858805.0}, {"date": "2022-06-08", "close": 45.8, "volume": 5486963.0}, {"date": "2022-06-09", "close": 41.3, "volume": 8465720.0}, {"date": "2022-06-10", "close": 36.9, "volume": 11246930.0}, {"date": "2022-06-13", "close": 34.35, "volume": 8231156.0}, {"date": "2022-06-14", "close": 33.76, "volume": 6423110.0}, {"date": "2022-06-15", "close": 36.17, "volume": 8165352.0}, {"date": "2022-06-16", "close": 32.85, "volume": 7588339.0}, {"date": "2022-06-17", "close": 35.48, "volume": 8409852.0}, {"date": "2022-06-21", "close": 37.45, "volume": 5901077.0}, {"date": "2022-06-22", "close": 39.17, "volume": 6700388.0}, {"date": "2022-06-23", "close": 44.47, "volume": 10624310.0}, {"date": "2022-06-24", "close": 46.81, "volume": 13246910.0}, {"date": "2022-06-27", "close": 44.36, "volume": 7783928.0}, {"date": "2022-06-28", "close": 40.66, "volume": 7178019.0}, {"date": "2022-06-29", "close": 39.52, "volume": 5227332.0}, {"date": "2022-06-30", "close": 36.82, "volume": 9152612.0}, {"date": "2022-07-01", "close": 37.54, "volume": 6230736.0}, {"date": "2022-07-05", "close": 42.33, "volume": 9583798.0}, {"date": "2022-07-06", "close": 41.29, "volume": 5530447.0}, {"date": "2022-07-07", "close": 44.51, "volume": 6277922.0}, {"date": "2022-07-08", "close": 45.23, "volume": 7229036.0}, {"date": "2022-07-11", "close": 41.34, "volume": 6105066.0}, {"date": "2022-07-12", "close": 39.76, "volume": 7366255.0}, {"date": "2022-07-13", "close": 32.82, "volume": 53179900.0}, {"date": "2022-07-14", "close": 32.51, "volume": 22091640.0}, {"date": "2022-07-15", "close": 33.71, "volume": 12986550.0}, {"date": "2022-07-18", "close": 35.28, "volume": 16326160.0}, {"date": "2022-07-19", "close": 35.65, "volume": 13286990.0}, {"date": "2022-07-20", "close": 40.52, "volume": 19243630.0}, {"date": "2022-07-21", "close": 40.39, "volume": 9056900.0}, {"date": "2022-07-22", "close": 36.47, "volume": 11440030.0}, {"date": "2022-07-25", "close": 35.54, "volume": 6357356.0}, {"date": "2022-07-26", "close": 33.52, "volume": 9748230.0}, {"date": "2022-07-27", "close": 37.22, "volume": 8581280.0}, {"date": "2022-07-28", "close": 37.57, "volume": 7159816.0}, {"date": "2022-07-29", "close": 37.39, "volume": 6248584.0}, {"date": "2022-08-01", "close": 38.94, "volume": 8424452.0}, {"date": "2022-08-02", "close": 40.96, "volume": 10321870.0}, {"date": "2022-08-03", "close": 45.06, "volume": 10010490.0}, {"date": "2022-08-04", "close": 45.34, "volume": 8529212.0}, {"date": "2022-08-05", "close": 48.06, "volume": 14049620.0}, {"date": "2022-08-08", "close": 49.76, "volume": 11163190.0}, {"date": "2022-08-09", "close": 50.35, "volume": 28136190.0}, {"date": "2022-08-10", "close": 55.57, "volume": 14932180.0}, {"date": "2022-08-11", "close": 54.25, "volume": 10704740.0}, {"date": "2022-08-12", "close": 58.47, "volume": 10225490.0}, {"date": "2022-08-15", "close": 54.3, "volume": 11498590.0}, {"date": "2022-08-16", "close": 53.64, "volume": 6776247.0}, {"date": "2022-08-17", "close": 52.1, "volume": 6243377.0}, {"date": "2022-08-18", "close": 51.14, "volume": 4087555.0}, {"date": "2022-08-19", "close": 47.67, "volume": 5929983.0}, {"date": "2022-08-22", "close": 45.2, "volume": 7411471.0}, {"date": "2022-08-23", "close": 44.92, "volume": 4428245.0}, {"date": "2022-08-24", "close": 45.76, "volume": 3748798.0}, {"date": "2022-08-25", "close": 48.89, "volume": 6899251.0}, {"date": "2022-08-26", "close": 44.58, "volume": 7567210.0}, {"date": "2022-08-29", "close": 44.43, "volume": 4553958.0}, {"date": "2022-08-30", "close": 42.57, "volume": 5835684.0}, {"date": "2022-08-31", "close": 42.72, "volume": 4720975.0}, {"date": "2022-09-01", "close": 41.27, "volume": 6473620.0}, {"date": "2022-09-02", "close": 40.79, "volume": 5382921.0}, {"date": "2022-09-06", "close": 38.67, "volume": 6112663.0}, {"date": "2022-09-07", "close": 39.11, "volume": 7683149.0}, {"date": "2022-09-08", "close": 38.75, "volume": 13908060.0}, {"date": "2022-09-09", "close": 41.3, "volume": 16513320.0}, {"date": "2022-09-12", "close": 42.31, "volume": 12961850.0}, {"date": "2022-09-13", "close": 36.66, "volume": 16524140.0}, {"date": "2022-09-14", "close": 37.81, "volume": 8719757.0}, {"date": "2022-09-15", "close": 38.04, "volume": 8341958.0}, {"date": "2022-09-16", "close": 35.54, "volume": 10441140.0}, {"date": "2022-09-19", "close": 36.86, "volume": 6975572.0}, {"date": "2022-09-20", "close": 35.2, "volume": 6699603.0}, {"date": "2022-09-21", "close": 34.9, "volume": 7303753.0}, {"date": "2022-09-22", "close": 33.32, "volume": 6232509.0}, {"date": "2022-09-23", "close": 33.25, "volume": 6661625.0}, {"date": "2022-09-26", "close": 32.61, "volume": 5631393.0}, {"date": "2022-09-27", "close": 32.79, "volume": 5742652.0}, {"date": "2022-09-28", "close": 34.43, "volume": 5225006.0}, {"date": "2022-09-29", "close": 31.77, "volume": 7913062.0}, {"date": "2022-09-30", "close": 31.86, "volume": 4876097.0}, {"date": "2022-10-03", "close": 33.94, "volume": 7203354.0}, {"date": "2022-10-04", "close": 36.32, "volume": 7002967.0}, {"date": "2022-10-05", "close": 35.81, "volume": 5955456.0}, {"date": "2022-10-06", "close": 35.85, "volume": 5029627.0}, {"date": "2022-10-07", "close": 32.77, "volume": 6339764.0}, {"date": "2022-10-10", "close": 31.63, "volume": 6266022.0}, {"date": "2022-10-11", "close": 31.11, "volume": 8282647.0}, {"date": "2022-10-12", "close": 30.77, "volume": 6441877.0}, {"date": "2022-10-13", "close": 30.53, "volume": 9308672.0}, {"date": "2022-10-14", "close": 28.98, "volume": 6696631.0}, {"date": "2022-10-17", "close": 30.88, "volume": 8696803.0}, {"date": "2022-10-18", "close": 31.37, "volume": 6057582.0}, {"date": "2022-10-19", "close": 29.48, "volume": 6700441.0}, {"date": "2022-10-20", "close": 30.51, "volume": 6059172.0}, {"date": "2022-10-21", "close": 29.14, "volume": 12215850.0}, {"date": "2022-10-24", "close": 28.63, "volume": 7265956.0}, {"date": "2022-10-25", "close": 29.67, "volume": 16790970.0}, {"date": "2022-10-26", "close": 28.48, "volume": 12350460.0}, {"date": "2022-10-27", "close": 27.88, "volume": 8781271.0}, {"date": "2022-10-28", "close": 29.23, "volume": 7759612.0}, {"date": "2022-10-31", "close": 29.5, "volume": 6392887.0}, {"date": "2022-11-01", "close": 28.93, "volume": 6278565.0}, {"date": "2022-11-02", "close": 26.59, "volume": 9634295.0}, {"date": "2022-11-03", "close": 26.31, "volume": 8433227.0}, {"date": "2022-11-04", "close": 25.26, "volume": 19375350.0}, {"date": "2022-11-07", "close": 24.78, "volume": 9121180.0}, {"date": "2022-11-08", "close": 23.76, "volume": 13498140.0}, {"date": "2022-11-09", "close": 21.5, "volume": 19318090.0}, {"date": "2022-11-10", "close": 27.82, "volume": 28405770.0}, {"date": "2022-11-11", "close": 32.52, "volume": 29212880.0}, {"date": "2022-11-14", "close": 32.69, "volume": 19150040.0}, {"date": "2022-11-15", "close": 36.04, "volume": 23569270.0}, {"date": "2022-11-16", "close": 33.28, "volume": 21010510.0}, {"date": "2022-11-17", "close": 33.8, "volume": 17962560.0}, {"date": "2022-11-18", "close": 34.68, "volume": 14910550.0}, {"date": "2022-11-21", "close": 32.09, "volume": 16356450.0}, {"date": "2022-11-22", "close": 33.35, "volume": 12088540.0}, {"date": "2022-11-23", "close": 36.17, "volume": 16886070.0}, {"date": "2022-11-25", "close": 35.69, "volume": 6195224.0}, {"date": "2022-11-28", "close": 35.51, "volume": 14145070.0}, {"date": "2022-11-29", "close": 36.02, "volume": 18916270.0}, {"date": "2022-11-30", "close": 39.51, "volume": 19864000.0}, {"date": "2022-12-01", "close": 40.64, "volume": 14132520.0}, {"date": "2022-12-02", "close": 40.94, "volume": 13561390.0}, {"date": "2022-12-05", "close": 38.08, "volume": 11922340.0}, {"date": "2022-12-06", "close": 34.32, "volume": 17017680.0}, {"date": "2022-12-07", "close": 33.77, "volume": 11068420.0}, {"date": "2022-12-08", "close": 35.32, "volume": 12030030.0}, {"date": "2022-12-09", "close": 33.93, "volume": 8699035.0}, {"date": "2022-12-12", "close": 33.78, "volume": 8231615.0}, {"date": "2022-12-13", "close": 33.63, "volume": 14874970.0}, {"date": "2022-12-14", "close": 32.53, "volume": 13721750.0}, {"date": "2022-12-15", "close": 29.49, "volume": 12475610.0}, {"date": "2022-12-16", "close": 28.99, "volume": 11837650.0}, {"date": "2022-12-19", "close": 27.92, "volume": 9774834.0}, {"date": "2022-12-20", "close": 27.73, "volume": 10721550.0}, {"date": "2022-12-21", "close": 28.65, "volume": 8462075.0}, {"date": "2022-12-22", "close": 27.41, "volume": 10156550.0}, {"date": "2022-12-23", "close": 27.63, "volume": 6692780.0}, {"date": "2022-12-27", "close": 26.47, "volume": 7332574.0}, {"date": "2022-12-28", "close": 26.52, "volume": 6569203.0}, {"date": "2022-12-29", "close": 28.48, "volume": 6900463.0}, {"date": "2022-12-30", "close": 28.59, "volume": 5396561.0}, {"date": "2023-01-03", "close": 26.92, "volume": 8864553.0}, {"date": "2023-01-04", "close": 28.33, "volume": 8643886.0}, {"date": "2023-01-05", "close": 26.08, "volume": 9451918.0}, {"date": "2023-01-06", "close": 27.25, "volume": 10588390.0}, {"date": "2023-01-09", "close": 29.23, "volume": 12416370.0}, {"date": "2023-01-10", "close": 31.14, "volume": 8656591.0}, {"date": "2023-01-11", "close": 32.56, "volume": 7829615.0}, {"date": "2023-01-12", "close": 31.36, "volume": 11977990.0}, {"date": "2023-01-13", "close": 31.57, "volume": 7315968.0}, {"date": "2023-01-17", "close": 32.38, "volume": 8723125.0}, {"date": "2023-01-18", "close": 30.68, "volume": 12801140.0}, {"date": "2023-01-19", "close": 28.9, "volume": 9967977.0}, {"date": "2023-01-20", "close": 31.31, "volume": 9192606.0}, {"date": "2023-01-23", "close": 35.14, "volume": 15081440.0}, {"date": "2023-01-24", "close": 34.96, "volume": 8713315.0}, {"date": "2023-01-25", "close": 34.73, "volume": 11880440.0}, {"date": "2023-01-26", "close": 34.17, "volume": 13969110.0}, {"date": "2023-01-27", "close": 36.29, "volume": 14375820.0}, {"date": "2023-01-30", "close": 33.43, "volume": 9654234.0}, {"date": "2023-01-31", "close": 35.52, "volume": 10444140.0}, {"date": "2023-02-01", "close": 36.54, "volume": 13639380.0}, {"date": "2023-02-02", "close": 40.38, "volume": 20368340.0}, {"date": "2023-02-03", "close": 37.4, "volume": 13830330.0}, {"date": "2023-02-06", "close": 36.93, "volume": 10650750.0}, {"date": "2023-02-07", "close": 36.72, "volume": 12637830.0}, {"date": "2023-02-08", "close": 36.33, "volume": 13450770.0}, {"date": "2023-02-09", "close": 39.95, "volume": 22929670.0}, {"date": "2023-02-10", "close": 35.73, "volume": 13570780.0}, {"date": "2023-02-13", "close": 37.46, "volume": 10174430.0}, {"date": "2023-02-14", "close": 39.72, "volume": 11713320.0}, {"date": "2023-02-15", "close": 42.67, "volume": 15199480.0}, {"date": "2023-02-16", "close": 40.72, "volume": 9669814.0}, {"date": "2023-02-17", "close": 39.67, "volume": 7730362.0}, {"date": "2023-02-21", "close": 36.48, "volume": 11029130.0}, {"date": "2023-02-22", "close": 37.85, "volume": 12819790.0}, {"date": "2023-02-23", "close": 31.83, "volume": 31527690.0}, {"date": "2023-02-24", "close": 29.61, "volume": 18599540.0}, {"date": "2023-02-27", "close": 29.64, "volume": 11180910.0}, {"date": "2023-02-28", "close": 30.44, "volume": 9396051.0}, {"date": "2023-03-01", "close": 29.71, "volume": 8012913.0}, {"date": "2023-03-02", "close": 29.42, "volume": 8512194.0}, {"date": "2023-03-03", "close": 30.87, "volume": 10217330.0}, {"date": "2023-03-06", "close": 30.25, "volume": 8109588.0}, {"date": "2023-03-07", "close": 29.33, "volume": 8712297.0}, {"date": "2023-03-08", "close": 29.49, "volume": 6824290.0}, {"date": "2023-03-09", "close": 27.88, "volume": 8019368.0}, {"date": "2023-03-10", "close": 27.26, "volume": 11501300.0}, {"date": "2023-03-13", "close": 27.86, "volume": 10554660.0}, {"date": "2023-03-14", "close": 27.45, "volume": 9712496.0}, {"date": "2023-03-15", "close": 28.35, "volume": 9541410.0}, {"date": "2023-03-16", "close": 28.74, "volume": 7923809.0}, {"date": "2023-03-17", "close": 28.32, "volume": 9488782.0}, {"date": "2023-03-20", "close": 28.24, "volume": 7046591.0}, {"date": "2023-03-21", "close": 29.8, "volume": 8809396.0}, {"date": "2023-03-22", "close": 28.36, "volume": 8183186.0}, {"date": "2023-03-23", "close": 29.17, "volume": 10271810.0}, {"date": "2023-03-24", "close": 28.72, "volume": 7466114.0}, {"date": "2023-03-27", "close": 28.07, "volume": 7317169.0}, {"date": "2023-03-28", "close": 27.74, "volume": 6032991.0}, {"date": "2023-03-29", "close": 29.23, "volume": 5509825.0}, {"date": "2023-03-30", "close": 29.34, "volume": 5729178.0}, {"date": "2023-03-31", "close": 32.44, "volume": 14228860.0}, {"date": "2023-04-03", "close": 32.17, "volume": 7496110.0}, {"date": "2023-04-04", "close": 32.42, "volume": 6550063.0}, {"date": "2023-04-05", "close": 30.43, "volume": 9821947.0}, {"date": "2023-04-06", "close": 31.13, "volume": 6079367.0}, {"date": "2023-04-10", "close": 30.67, "volume": 6564363.0}, {"date": "2023-04-11", "close": 30.8, "volume": 5628879.0}, {"date": "2023-04-12", "close": 28.91, "volume": 8224225.0}, {"date": "2023-04-13", "close": 29.47, "volume": 6169585.0}, {"date": "2023-04-14", "close": 29.44, "volume": 5845520.0}, {"date": "2023-04-17", "close": 29.99, "volume": 5015659.0}, {"date": "2023-04-18", "close": 29.41, "volume": 4825984.0}, {"date": "2023-04-19", "close": 29.52, "volume": 4021344.0}, {"date": "2023-04-20", "close": 28.67, "volume": 4165571.0}, {"date": "2023-04-21", "close": 28.65, "volume": 3392616.0}, {"date": "2023-04-24", "close": 28.34, "volume": 3669917.0}, {"date": "2023-04-25", "close": 26.98, "volume": 5195717.0}, {"date": "2023-04-26", "close": 26.26, "volume": 6278547.0}, {"date": "2023-04-27", "close": 27.17, "volume": 5772098.0}, {"date": "2023-04-28", "close": 26.97, "volume": 4859412.0}, {"date": "2023-05-01", "close": 26.8, "volume": 4154543.0}, {"date": "2023-05-02", "close": 25.31, "volume": 6748447.0}, {"date": "2023-05-03", "close": 24.99, "volume": 6798165.0}, {"date": "2023-05-04", "close": 24.82, "volume": 4267013.0}, {"date": "2023-05-05", "close": 26.46, "volume": 5635527.0}, {"date": "2023-05-08", "close": 28.35, "volume": 7621966.0}, {"date": "2023-05-09", "close": 28.28, "volume": 5617052.0}, {"date": "2023-05-10", "close": 28.74, "volume": 13394530.0}, {"date": "2023-05-11", "close": 32.46, "volume": 26315300.0}, {"date": "2023-05-12", "close": 29.65, "volume": 14242110.0}, {"date": "2023-05-15", "close": 30.0, "volume": 7159409.0}, {"date": "2023-05-16", "close": 28.15, "volume": 8980161.0}, {"date": "2023-05-17", "close": 30.08, "volume": 8746365.0}, {"date": "2023-05-18", "close": 30.25, "volume": 7530971.0}, {"date": "2023-05-19", "close": 29.1, "volume": 5704418.0}, {"date": "2023-05-22", "close": 30.16, "volume": 7030491.0}, {"date": "2023-05-23", "close": 28.31, "volume": 8529294.0}, {"date": "2023-05-24", "close": 28.34, "volume": 5546312.0}, {"date": "2023-05-25", "close": 27.07, "volume": 8212365.0}, {"date": "2023-05-26", "close": 27.65, "volume": 8287397.0}, {"date": "2023-05-30", "close": 28.72, "volume": 8645315.0}, {"date": "2023-05-31", "close": 29.72, "volume": 9232437.0}, {"date": "2023-06-01", "close": 30.12, "volume": 6337594.0}, {"date": "2023-06-02", "close": 31.0, "volume": 11253520.0}, {"date": "2023-06-05", "close": 36.32, "volume": 49792220.0}, {"date": "2023-06-06", "close": 35.84, "volume": 43561840.0}, {"date": "2023-06-07", "close": 34.72, "volume": 23929450.0}, {"date": "2023-06-08", "close": 36.28, "volume": 13937000.0}, {"date": "2023-06-09", "close": 36.3, "volume": 17561290.0}, {"date": "2023-06-12", "close": 35.99, "volume": 14032850.0}, {"date": "2023-06-13", "close": 38.58, "volume": 28133410.0}, {"date": "2023-06-14", "close": 41.04, "volume": 36951070.0}, {"date": "2023-06-15", "close": 41.67, "volume": 18364180.0}, {"date": "2023-06-16", "close": 42.56, "volume": 32851830.0}, {"date": "2023-06-20", "close": 40.01, "volume": 23543700.0}, {"date": "2023-06-21", "close": 38.36, "volume": 17480880.0}, {"date": "2023-06-22", "close": 37.85, "volume": 11382650.0}, {"date": "2023-06-23", "close": 37.47, "volume": 12682400.0}, {"date": "2023-06-26", "close": 36.73, "volume": 9555426.0}, {"date": "2023-06-27", "close": 42.38, "volume": 33732710.0}, {"date": "2023-06-28", "close": 44.12, "volume": 22007280.0}, {"date": "2023-06-29", "close": 43.68, "volume": 13520370.0}, {"date": "2023-06-30", "close": 43.42, "volume": 11397070.0}, {"date": "2023-07-03", "close": 43.46, "volume": 6843407.0}, {"date": "2023-07-05", "close": 41.58, "volume": 11541420.0}, {"date": "2023-07-06", "close": 40.55, "volume": 10521210.0}, {"date": "2023-07-07", "close": 40.46, "volume": 9015028.0}, {"date": "2023-07-10", "close": 39.96, "volume": 10984810.0}, {"date": "2023-07-11", "close": 43.82, "volume": 17000430.0}, {"date": "2023-07-12", "close": 43.69, "volume": 13924700.0}, {"date": "2023-07-13", "close": 46.84, "volume": 18990790.0}, {"date": "2023-07-14", "close": 44.34, "volume": 16451970.0}, {"date": "2023-07-17", "close": 46.08, "volume": 10218340.0}, {"date": "2023-07-18", "close": 47.13, "volume": 11677050.0}, {"date": "2023-07-19", "close": 48.5, "volume": 15129850.0}, {"date": "2023-07-20", "close": 44.44, "volume": 12804800.0}, {"date": "2023-07-21", "close": 44.49, "volume": 10087510.0}, {"date": "2023-07-24", "close": 43.55, "volume": 10448060.0}, {"date": "2023-07-25", "close": 43.2, "volume": 7209572.0}, {"date": "2023-07-26", "close": 43.33, "volume": 7340531.0}, {"date": "2023-07-27", "close": 43.21, "volume": 16370560.0}, {"date": "2023-07-28", "close": 45.39, "volume": 9074621.0}, {"date": "2023-07-31", "close": 45.84, "volume": 8712236.0}, {"date": "2023-08-01", "close": 45.3, "volume": 7850393.0}, {"date": "2023-08-02", "close": 41.45, "volume": 18842260.0}, {"date": "2023-08-03", "close": 41.12, "volume": 15400840.0}, {"date": "2023-08-04", "close": 40.17, "volume": 10471810.0}, {"date": "2023-08-07", "close": 39.95, "volume": 9012683.0}, {"date": "2023-08-08", "close": 38.89, "volume": 11083370.0}, {"date": "2023-08-09", "close": 37.56, "volume": 9586815.0}, {"date": "2023-08-10", "close": 37.09, "volume": 7749879.0}, {"date": "2023-08-11", "close": 36.63, "volume": 7656937.0}, {"date": "2023-08-14", "close": 36.54, "volume": 7269862.0}, {"date": "2023-08-15", "close": 35.32, "volume": 7983670.0}, {"date": "2023-08-16", "close": 34.7, "volume": 7585517.0}, {"date": "2023-08-17", "close": 33.84, "volume": 8545313.0}, {"date": "2023-08-18", "close": 34.41, "volume": 10389360.0}, {"date": "2023-08-21", "close": 34.51, "volume": 7240398.0}, {"date": "2023-08-22", "close": 34.05, "volume": 7882038.0}, {"date": "2023-08-23", "close": 34.63, "volume": 5442301.0}, {"date": "2023-08-24", "close": 33.85, "volume": 8139023.0}, {"date": "2023-08-25", "close": 34.72, "volume": 5681656.0}, {"date": "2023-08-28", "close": 34.69, "volume": 6723661.0}, {"date": "2023-08-29", "close": 36.97, "volume": 9483430.0}, {"date": "2023-08-30", "close": 37.47, "volume": 7375053.0}, {"date": "2023-08-31", "close": 37.07, "volume": 5881927.0}, {"date": "2023-09-01", "close": 37.09, "volume": 5552305.0}, {"date": "2023-09-05", "close": 38.58, "volume": 9170201.0}, {"date": "2023-09-06", "close": 39.29, "volume": 10384570.0}, {"date": "2023-09-07", "close": 38.01, "volume": 8776907.0}, {"date": "2023-09-08", "close": 37.68, "volume": 6200592.0}, {"date": "2023-09-11", "close": 38.02, "volume": 5922575.0}, {"date": "2023-09-12", "close": 38.97, "volume": 13426710.0}, {"date": "2023-09-13", "close": 36.82, "volume": 18526870.0}, {"date": "2023-09-14", "close": 35.71, "volume": 14786460.0}, {"date": "2023-09-15", "close": 36.32, "volume": 19331060.0}, {"date": "2023-09-18", "close": 33.45, "volume": 31956810.0}, {"date": "2023-09-19", "close": 33.96, "volume": 11216400.0}, {"date": "2023-09-20", "close": 33.32, "volume": 7451801.0}, {"date": "2023-09-21", "close": 31.73, "volume": 12338160.0}, {"date": "2023-09-22", "close": 31.61, "volume": 10205090.0}, {"date": "2023-09-25", "close": 31.36, "volume": 7907917.0}, {"date": "2023-09-26", "close": 30.45, "volume": 9143702.0}, {"date": "2023-09-27", "close": 30.56, "volume": 7386020.0}, {"date": "2023-09-28", "close": 30.71, "volume": 8284620.0}, {"date": "2023-09-29", "close": 31.39, "volume": 8208234.0}, {"date": "2023-10-02", "close": 30.54, "volume": 7453172.0}, {"date": "2023-10-03", "close": 29.32, "volume": 8491422.0}, {"date": "2023-10-04", "close": 29.44, "volume": 7753663.0}, {"date": "2023-10-05", "close": 28.74, "volume": 8116409.0}, {"date": "2023-10-06", "close": 30.15, "volume": 9564101.0}, {"date": "2023-10-09", "close": 29.7, "volume": 7368826.0}, {"date": "2023-10-10", "close": 30.02, "volume": 22716610.0}, {"date": "2023-10-11", "close": 30.27, "volume": 11416730.0}, {"date": "2023-10-12", "close": 29.05, "volume": 10376960.0}, {"date": "2023-10-13", "close": 28.03, "volume": 8612195.0}, {"date": "2023-10-16", "close": 28.38, "volume": 13171040.0}, {"date": "2023-10-17", "close": 28.97, "volume": 9133515.0}, {"date": "2023-10-18", "close": 27.5, "volume": 10241700.0}, {"date": "2023-10-19", "close": 27.49, "volume": 8675641.0}, {"date": "2023-10-20", "close": 27.17, "volume": 7307439.0}, {"date": "2023-10-23", "close": 26.36, "volume": 10460300.0}, {"date": "2023-10-24", "close": 27.45, "volume": 7998150.0}, {"date": "2023-10-25", "close": 25.69, "volume": 8226372.0}, {"date": "2023-10-26", "close": 25.9, "volume": 9604618.0}, {"date": "2023-10-27", "close": 25.54, "volume": 6117273.0}, {"date": "2023-10-30", "close": 25.08, "volume": 7694311.0}, {"date": "2023-10-31", "close": 25.37, "volume": 4720303.0}, {"date": "2023-11-01", "close": 25.08, "volume": 6840529.0}, {"date": "2023-11-02", "close": 26.05, "volume": 9559289.0}, {"date": "2023-11-03", "close": 27.64, "volume": 11546260.0}, {"date": "2023-11-06", "close": 25.81, "volume": 13082990.0}, {"date": "2023-11-07", "close": 26.8, "volume": 10855010.0}, {"date": "2023-11-08", "close": 26.06, "volume": 13380000.0}, {"date": "2023-11-09", "close": 25.24, "volume": 25064370.0}, {"date": "2023-11-10", "close": 27.01, "volume": 51851960.0}, {"date": "2023-11-13", "close": 28.16, "volume": 25685620.0}, {"date": "2023-11-14", "close": 29.18, "volume": 18765880.0}, {"date": "2023-11-15", "close": 30.19, "volume": 14296710.0}, {"date": "2023-11-16", "close": 28.9, "volume": 10741590.0}, {"date": "2023-11-17", "close": 29.2, "volume": 7581760.0}, {"date": "2023-11-20", "close": 29.44, "volume": 7796714.0}, {"date": "2023-11-21", "close": 28.42, "volume": 8286402.0}, {"date": "2023-11-22", "close": 28.59, "volume": 7568219.0}, {"date": "2023-11-24", "close": 28.85, "volume": 3657537.0}, {"date": "2023-11-27", "close": 28.13, "volume": 14663590.0}, {"date": "2023-11-28", "close": 29.37, "volume": 7626817.0}, {"date": "2023-11-29", "close": 30.36, "volume": 17647570.0}, {"date": "2023-11-30", "close": 29.51, "volume": 9310305.0}, {"date": "2023-12-01", "close": 32.52, "volume": 17963340.0}, {"date": "2023-12-04", "close": 32.63, "volume": 11660210.0}, {"date": "2023-12-05", "close": 31.26, "volume": 11022180.0}, {"date": "2023-12-06", "close": 31.5, "volume": 9701654.0}, {"date": "2023-12-07", "close": 31.9, "volume": 7449955.0}, {"date": "2023-12-08", "close": 32.7, "volume": 13413570.0}, {"date": "2023-12-11", "close": 32.4, "volume": 6592947.0}, {"date": "2023-12-12", "close": 33.19, "volume": 9444360.0}, {"date": "2023-12-13", "close": 35.39, "volume": 15412590.0}, {"date": "2023-12-14", "close": 38.28, "volume": 21308080.0}, {"date": "2023-12-15", "close": 39.36, "volume": 18593610.0}, {"date": "2023-12-18", "close": 39.31, "volume": 11054870.0}, {"date": "2023-12-19", "close": 40.94, "volume": 13722140.0}, {"date": "2023-12-20", "close": 38.67, "volume": 11997850.0}, {"date": "2023-12-21", "close": 39.71, "volume": 10245050.0}, {"date": "2023-12-22", "close": 39.21, "volume": 11590740.0}, {"date": "2023-12-26", "close": 42.14, "volume": 13273860.0}, {"date": "2023-12-27", "close": 42.73, "volume": 11965740.0}, {"date": "2023-12-28", "close": 42.68, "volume": 6871611.0}, {"date": "2023-12-29", "close": 40.89, "volume": 10966220.0}, {"date": "2024-01-02", "close": 38.79, "volume": 12599890.0}, {"date": "2024-01-03", "close": 36.93, "volume": 12665290.0}, {"date": "2024-01-04", "close": 37.05, "volume": 9227006.0}, {"date": "2024-01-05", "close": 37.78, "volume": 11228790.0}, {"date": "2024-01-08", "close": 38.98, "volume": 12057140.0}, {"date": "2024-01-09", "close": 35.87, "volume": 30384620.0}, {"date": "2024-01-10", "close": 37.13, "volume": 23615410.0}, {"date": "2024-01-11", "close": 34.82, "volume": 18972930.0}, {"date": "2024-01-12", "close": 34.59, "volume": 12920170.0}, {"date": "2024-01-16", "close": 34.1, "volume": 9985734.0}, {"date": "2024-01-17", "close": 32.98, "volume": 11219560.0}, {"date": "2024-01-18", "close": 32.87, "volume": 13400460.0}, {"date": "2024-01-19", "close": 33.14, "volume": 9835125.0}, {"date": "2024-01-22", "close": 34.22, "volume": 10832600.0}, {"date": "2024-01-23", "close": 34.28, "volume": 7477601.0}, {"date": "2024-01-24", "close": 33.03, "volume": 8865343.0}, {"date": "2024-01-25", "close": 32.88, "volume": 7959925.0}, {"date": "2024-01-26", "close": 33.11, "volume": 7738920.0}, {"date": "2024-01-29", "close": 34.6, "volume": 7746617.0}, {"date": "2024-01-30", "close": 33.51, "volume": 7438923.0}, {"date": "2024-01-31", "close": 32.4, "volume": 7454337.0}, {"date": "2024-02-01", "close": 31.97, "volume": 9303970.0}, {"date": "2024-02-02", "close": 32.84, "volume": 7875464.0}, {"date": "2024-02-05", "close": 31.46, "volume": 9822726.0}, {"date": "2024-02-06", "close": 32.05, "volume": 7069870.0}, {"date": "2024-02-07", "close": 32.52, "volume": 5387347.0}, {"date": "2024-02-08", "close": 33.41, "volume": 7402662.0}, {"date": "2024-02-09", "close": 33.82, "volume": 7295790.0}, {"date": "2024-02-12", "close": 34.1, "volume": 15770120.0}, {"date": "2024-02-13", "close": 33.11, "volume": 13439120.0}, {"date": "2024-02-14", "close": 34.91, "volume": 8762087.0}, {"date": "2024-02-15", "close": 35.02, "volume": 7256132.0}, {"date": "2024-02-16", "close": 33.9, "volume": 7772990.0}, {"date": "2024-02-20", "close": 32.02, "volume": 8717884.0}, {"date": "2024-02-21", "close": 30.83, "volume": 7504072.0}, {"date": "2024-02-22", "close": 31.02, "volume": 8615118.0}, {"date": "2024-02-23", "close": 31.26, "volume": 7642371.0}, {"date": "2024-02-26", "close": 33.04, "volume": 27652490.0}, {"date": "2024-02-27", "close": 31.02, "volume": 46815870.0}, {"date": "2024-02-28", "close": 29.29, "volume": 16454930.0}, {"date": "2024-02-29", "close": 29.32, "volume": 11452250.0}, {"date": "2024-03-01", "close": 28.91, "volume": 10525430.0}, {"date": "2024-03-04", "close": 27.01, "volume": 14865190.0}, {"date": "2024-03-05", "close": 26.89, "volume": 12571290.0}, {"date": "2024-03-06", "close": 27.06, "volume": 10057950.0}, {"date": "2024-03-07", "close": 27.34, "volume": 6515552.0}, {"date": "2024-03-08", "close": 27.06, "volume": 7737403.0}, {"date": "2024-03-11", "close": 27.1, "volume": 6792612.0}, {"date": "2024-03-12", "close": 25.98, "volume": 16860720.0}, {"date": "2024-03-13", "close": 26.18, "volume": 12049980.0}, {"date": "2024-03-14", "close": 26.0, "volume": 9077437.0}, {"date": "2024-03-15", "close": 26.09, "volume": 8946492.0}, {"date": "2024-03-18", "close": 26.07, "volume": 6650483.0}, {"date": "2024-03-19", "close": 26.0, "volume": 6095404.0}, {"date": "2024-03-20", "close": 27.15, "volume": 8877928.0}, {"date": "2024-03-21", "close": 27.57, "volume": 9451013.0}, {"date": "2024-03-22", "close": 26.99, "volume": 5597343.0}, {"date": "2024-03-25", "close": 27.2, "volume": 4597779.0}, {"date": "2024-03-26", "close": 26.7, "volume": 7642596.0}, {"date": "2024-03-27", "close": 26.99, "volume": 11107580.0}, {"date": "2024-03-28", "close": 26.7, "volume": 5777501.0}, {"date": "2024-04-01", "close": 26.61, "volume": 6277341.0}, {"date": "2024-04-02", "close": 26.25, "volume": 7419778.0}, {"date": "2024-04-03", "close": 25.76, "volume": 5646737.0}, {"date": "2024-04-04", "close": 25.32, "volume": 6205754.0}, {"date": "2024-04-05", "close": 25.36, "volume": 5461686.0}, {"date": "2024-04-08", "close": 26.21, "volume": 5341528.0}, {"date": "2024-04-09", "close": 27.08, "volume": 5229663.0}, {"date": "2024-04-10", "close": 25.92, "volume": 6222581.0}, {"date": "2024-04-11", "close": 26.05, "volume": 4366490.0}, {"date": "2024-04-12", "close": 25.31, "volume": 7620735.0}, {"date": "2024-04-15", "close": 24.43, "volume": 7311142.0}, {"date": "2024-04-16", "close": 23.94, "volume": 6504893.0}, {"date": "2024-04-17", "close": 23.72, "volume": 4150793.0}, {"date": "2024-04-18", "close": 23.43, "volume": 4577974.0}, {"date": "2024-04-19", "close": 22.89, "volume": 5779997.0}, {"date": "2024-04-22", "close": 22.89, "volume": 6220048.0}, {"date": "2024-04-23", "close": 23.1, "volume": 7039154.0}, {"date": "2024-04-24", "close": 23.57, "volume": 5558516.0}, {"date": "2024-04-25", "close": 23.32, "volume": 5414689.0}, {"date": "2024-04-26", "close": 24.13, "volume": 6675707.0}, {"date": "2024-04-29", "close": 24.99, "volume": 6247931.0}, {"date": "2024-04-30", "close": 24.27, "volume": 5481146.0}, {"date": "2024-05-01", "close": 24.55, "volume": 5049492.0}, {"date": "2024-05-02", "close": 24.16, "volume": 8487858.0}, {"date": "2024-05-03", "close": 24.74, "volume": 5753162.0}, {"date": "2024-05-06", "close": 25.49, "volume": 4918172.0}, {"date": "2024-05-07", "close": 25.32, "volume": 4013786.0}, {"date": "2024-05-08", "close": 24.1, "volume": 7643762.0}, {"date": "2024-05-09", "close": 24.16, "volume": 16469950.0}, {"date": "2024-05-10", "close": 21.69, "volume": 26497430.0}, {"date": "2024-05-13", "close": 22.69, "volume": 12250000.0}, {"date": "2024-05-14", "close": 23.03, "volume": 10960220.0}, {"date": "2024-05-15", "close": 22.38, "volume": 12469270.0}, {"date": "2024-05-16", "close": 22.09, "volume": 8320936.0}, {"date": "2024-05-17", "close": 21.67, "volume": 9350099.0}, {"date": "2024-05-20", "close": 21.27, "volume": 7439525.0}, {"date": "2024-05-21", "close": 20.56, "volume": 9084038.0}, {"date": "2024-05-22", "close": 20.45, "volume": 8191685.0}, {"date": "2024-05-23", "close": 19.6, "volume": 11848990.0}, {"date": "2024-05-24", "close": 19.4, "volume": 7451429.0}, {"date": "2024-05-28", "close": 19.08, "volume": 13734550.0}, {"date": "2024-05-29", "close": 18.75, "volume": 14711330.0}, {"date": "2024-05-30", "close": 18.22, "volume": 11896090.0}, {"date": "2024-05-31", "close": 18.27, "volume": 11822480.0}, {"date": "2024-06-03", "close": 18.03, "volume": 8527113.0}, {"date": "2024-06-04", "close": 17.95, "volume": 6237834.0}, {"date": "2024-06-05", "close": 17.63, "volume": 8868514.0}, {"date": "2024-06-06", "close": 18.03, "volume": 9422244.0}, {"date": "2024-06-07", "close": 17.27, "volume": 9142809.0}, {"date": "2024-06-10", "close": 17.97, "volume": 9728149.0}, {"date": "2024-06-11", "close": 17.57, "volume": 7330656.0}, {"date": "2024-06-12", "close": 17.91, "volume": 8852803.0}, {"date": "2024-06-13", "close": 16.78, "volume": 10573850.0}, {"date": "2024-06-14", "close": 16.4, "volume": 9782611.0}, {"date": "2024-06-17", "close": 16.46, "volume": 6343354.0}, {"date": "2024-06-18", "close": 16.08, "volume": 5790334.0}, {"date": "2024-06-20", "close": 15.53, "volume": 9030329.0}, {"date": "2024-06-21", "close": 15.97, "volume": 8930177.0}, {"date": "2024-06-24", "close": 16.7, "volume": 11408410.0}, {"date": "2024-06-25", "close": 16.02, "volume": 8940438.0}, {"date": "2024-06-26", "close": 16.46, "volume": 5490778.0}, {"date": "2024-06-27", "close": 16.54, "volume": 5931193.0}, {"date": "2024-06-28", "close": 16.26, "volume": 9040985.0}, {"date": "2024-07-01", "close": 15.81, "volume": 5884618.0}, {"date": "2024-07-02", "close": 16.01, "volume": 5116215.0}, {"date": "2024-07-03", "close": 15.73, "volume": 3792007.0}, {"date": "2024-07-05", "close": 15.71, "volume": 4405982.0}, {"date": "2024-07-08", "close": 16.15, "volume": 8722576.0}, {"date": "2024-07-09", "close": 15.52, "volume": 9844547.0}, {"date": "2024-07-10", "close": 15.38, "volume": 7037952.0}, {"date": "2024-07-11", "close": 16.52, "volume": 18465430.0}, {"date": "2024-07-12", "close": 17.11, "volume": 12134380.0}, {"date": "2024-07-15", "close": 16.93, "volume": 8460556.0}, {"date": "2024-07-16", "close": 17.65, "volume": 11652310.0}, {"date": "2024-07-17", "close": 18.09, "volume": 13622900.0}, {"date": "2024-07-18", "close": 16.37, "volume": 17032890.0}, {"date": "2024-07-19", "close": 16.21, "volume": 8332439.0}, {"date": "2024-07-22", "close": 16.47, "volume": 6176523.0}, {"date": "2024-07-23", "close": 16.92, "volume": 6249174.0}, {"date": "2024-07-24", "close": 15.6, "volume": 8909483.0}, {"date": "2024-07-25", "close": 16.18, "volume": 8194111.0}, {"date": "2024-07-26", "close": 16.61, "volume": 7310530.0}, {"date": "2024-07-29", "close": 16.35, "volume": 4986965.0}, {"date": "2024-07-30", "close": 16.17, "volume": 5927166.0}, {"date": "2024-07-31", "close": 16.36, "volume": 8844521.0}, {"date": "2024-08-01", "close": 15.35, "volume": 10200360.0}, {"date": "2024-08-02", "close": 15.32, "volume": 12817100.0}, {"date": "2024-08-05", "close": 14.48, "volume": 12415210.0}, {"date": "2024-08-06", "close": 14.25, "volume": 8327786.0}, {"date": "2024-08-07", "close": 13.93, "volume": 11881820.0}, {"date": "2024-08-08", "close": 14.36, "volume": 18302590.0}, {"date": "2024-08-09", "close": 15.54, "volume": 35526560.0}, {"date": "2024-08-12", "close": 15.21, "volume": 16479230.0}, {"date": "2024-08-13", "close": 16.25, "volume": 13342230.0}, {"date": "2024-08-14", "close": 15.82, "volume": 9639657.0}, {"date": "2024-08-15", "close": 16.32, "volume": 8027966.0}, {"date": "2024-08-16", "close": 16.51, "volume": 6101928.0}, {"date": "2024-08-19", "close": 16.72, "volume": 8027959.0}, {"date": "2024-08-20", "close": 17.02, "volume": 7778515.0}, {"date": "2024-08-21", "close": 17.3, "volume": 6810917.0}, {"date": "2024-08-22", "close": 16.87, "volume": 7615184.0}, {"date": "2024-08-23", "close": 17.88, "volume": 9185363.0}, {"date": "2024-08-26", "close": 17.72, "volume": 7119931.0}, {"date": "2024-08-27", "close": 17.26, "volume": 4364220.0}, {"date": "2024-08-28", "close": 16.46, "volume": 7657070.0}, {"date": "2024-08-29", "close": 16.67, "volume": 6552883.0}, {"date": "2024-08-30", "close": 16.37, "volume": 21249390.0}, {"date": "2024-09-03", "close": 16.7, "volume": 22534190.0}, {"date": "2024-09-04", "close": 15.94, "volume": 12058830.0}, {"date": "2024-09-05", "close": 17.09, "volume": 13528060.0}, {"date": "2024-09-06", "close": 15.86, "volume": 14249140.0}, {"date": "2024-09-09", "close": 17.17, "volume": 13968870.0}, {"date": "2024-09-10", "close": 16.75, "volume": 14942160.0}, {"date": "2024-09-11", "close": 17.22, "volume": 11962460.0}, {"date": "2024-09-12", "close": 18.91, "volume": 34076030.0}, {"date": "2024-09-13", "close": 19.91, "volume": 26617950.0}, {"date": "2024-09-16", "close": 20.3, "volume": 22514080.0}, {"date": "2024-09-17", "close": 20.63, "volume": 12709120.0}, {"date": "2024-09-18", "close": 20.22, "volume": 13302740.0}, {"date": "2024-09-19", "close": 20.29, "volume": 13781600.0}, {"date": "2024-09-20", "close": 20.81, "volume": 19519350.0}, {"date": "2024-09-23", "close": 21.37, "volume": 17478190.0}, {"date": "2024-09-24", "close": 23.19, "volume": 29472450.0}, {"date": "2024-09-25", "close": 21.89, "volume": 28236010.0}, {"date": "2024-09-26", "close": 22.34, "volume": 14815060.0}, {"date": "2024-09-27", "close": 22.59, "volume": 11482430.0}, {"date": "2024-09-30", "close": 22.62, "volume": 13079810.0}, {"date": "2024-10-01", "close": 21.59, "volume": 11255760.0}, {"date": "2024-10-02", "close": 21.04, "volume": 12474440.0}, {"date": "2024-10-03", "close": 20.69, "volume": 12402190.0}, {"date": "2024-10-04", "close": 21.84, "volume": 11545100.0}, {"date": "2024-10-07", "close": 21.2, "volume": 9072919.0}, {"date": "2024-10-08", "close": 21.19, "volume": 5673471.0}, {"date": "2024-10-09", "close": 21.09, "volume": 6439450.0}, {"date": "2024-10-10", "close": 20.88, "volume": 6187107.0}, {"date": "2024-10-11", "close": 21.62, "volume": 8506009.0}, {"date": "2024-10-14", "close": 21.91, "volume": 7985180.0}, {"date": "2024-10-15", "close": 21.95, "volume": 10767200.0}, {"date": "2024-10-16", "close": 21.79, "volume": 6821584.0}, {"date": "2024-10-17", "close": 21.27, "volume": 7053490.0}, {"date": "2024-10-18", "close": 22.11, "volume": 7030137.0}, {"date": "2024-10-21", "close": 21.87, "volume": 6273235.0}, {"date": "2024-10-22", "close": 21.21, "volume": 6697572.0}, {"date": "2024-10-23", "close": 20.25, "volume": 7046875.0}, {"date": "2024-10-24", "close": 20.41, "volume": 7172989.0}, {"date": "2024-10-25", "close": 19.72, "volume": 14852630.0}, {"date": "2024-10-28", "close": 20.52, "volume": 7855049.0}, {"date": "2024-10-29", "close": 20.73, "volume": 7604418.0}, {"date": "2024-10-30", "close": 20.7, "volume": 5057458.0}, {"date": "2024-10-31", "close": 20.08, "volume": 4407305.0}, {"date": "2024-11-01", "close": 20.83, "volume": 7419613.0}, {"date": "2024-11-04", "close": 20.31, "volume": 4862842.0}, {"date": "2024-11-05", "close": 21.62, "volume": 6824117.0}, {"date": "2024-11-06", "close": 21.67, "volume": 10584460.0}, {"date": "2024-11-07", "close": 22.21, "volume": 16528700.0}, {"date": "2024-11-08", "close": 20.5, "volume": 24571430.0}, {"date": "2024-11-11", "close": 20.2, "volume": 16543970.0}, {"date": "2024-11-12", "close": 19.22, "volume": 10158520.0}, {"date": "2024-11-13", "close": 19.13, "volume": 10664520.0}, {"date": "2024-11-14", "close": 18.84, "volume": 7284863.0}, {"date": "2024-11-15", "close": 17.34, "volume": 17410000.0}, {"date": "2024-11-18", "close": 17.99, "volume": 10161030.0}, {"date": "2024-11-19", "close": 19.8, "volume": 15289110.0}, {"date": "2024-11-20", "close": 21.63, "volume": 24993810.0}, {"date": "2024-11-21", "close": 22.46, "volume": 15567430.0}, {"date": "2024-11-22", "close": 23.53, "volume": 17355530.0}, {"date": "2024-11-25", "close": 24.02, "volume": 17090250.0}, {"date": "2024-11-26", "close": 23.36, "volume": 10878660.0}, {"date": "2024-11-27", "close": 23.47, "volume": 6186273.0}, {"date": "2024-11-29", "close": 24.11, "volume": 7475559.0}, {"date": "2024-12-02", "close": 24.25, "volume": 10053180.0}, {"date": "2024-12-03", "close": 24.45, "volume": 7103091.0}, {"date": "2024-12-04", "close": 26.34, "volume": 17759940.0}, {"date": "2024-12-05", "close": 27.63, "volume": 26740160.0}, {"date": "2024-12-06", "close": 27.72, "volume": 16229830.0}, {"date": "2024-12-09", "close": 27.38, "volume": 14278200.0}, {"date": "2024-12-10", "close": 26.4, "volume": 11002150.0}, {"date": "2024-12-11", "close": 26.55, "volume": 8187297.0}, {"date": "2024-12-12", "close": 26.12, "volume": 6591508.0}, {"date": "2024-12-13", "close": 24.44, "volume": 11376720.0}, {"date": "2024-12-16", "close": 25.16, "volume": 10141240.0}, {"date": "2024-12-17", "close": 24.66, "volume": 8064762.0}, {"date": "2024-12-18", "close": 22.34, "volume": 9026156.0}, {"date": "2024-12-19", "close": 22.26, "volume": 8688817.0}, {"date": "2024-12-20", "close": 22.51, "volume": 12687980.0}, {"date": "2024-12-23", "close": 22.36, "volume": 5809205.0}, {"date": "2024-12-24", "close": 22.8, "volume": 3786430.0}, {"date": "2024-12-26", "close": 24.17, "volume": 9793930.0}, {"date": "2024-12-27", "close": 22.84, "volume": 7470972.0}, {"date": "2024-12-30", "close": 22.51, "volume": 6670311.0}, {"date": "2024-12-31", "close": 22.47, "volume": 7438443.0}, {"date": "2025-01-02", "close": 24.51, "volume": 33318820.0}, {"date": "2025-01-03", "close": 24.09, "volume": 14011630.0}, {"date": "2025-01-06", "close": 24.94, "volume": 10047610.0}, {"date": "2025-01-07", "close": 23.08, "volume": 8764972.0}, {"date": "2025-01-08", "close": 22.95, "volume": 8487331.0}, {"date": "2025-01-10", "close": 20.9, "volume": 9209145.0}, {"date": "2025-01-13", "close": 21.7, "volume": 10615790.0}, {"date": "2025-01-14", "close": 21.96, "volume": 7355228.0}, {"date": "2025-01-15", "close": 22.04, "volume": 9447072.0}, {"date": "2025-01-16", "close": 21.75, "volume": 6204896.0}, {"date": "2025-01-17", "close": 21.77, "volume": 7608899.0}, {"date": "2025-01-21", "close": 22.18, "volume": 7046446.0}, {"date": "2025-01-22", "close": 23.06, "volume": 6946350.0}, {"date": "2025-01-23", "close": 23.13, "volume": 7628435.0}, {"date": "2025-01-24", "close": 22.32, "volume": 9530500.0}, {"date": "2025-01-27", "close": 21.75, "volume": 5505925.0}, {"date": "2025-01-28", "close": 23.25, "volume": 9242685.0}, {"date": "2025-01-29", "close": 22.94, "volume": 4578267.0}, {"date": "2025-01-30", "close": 23.01, "volume": 4609692.0}, {"date": "2025-01-31", "close": 22.2, "volume": 7883726.0}, {"date": "2025-02-03", "close": 21.39, "volume": 6001662.0}, {"date": "2025-02-04", "close": 21.47, "volume": 4197290.0}, {"date": "2025-02-05", "close": 21.11, "volume": 5867278.0}, {"date": "2025-02-06", "close": 21.19, "volume": 7979079.0}, {"date": "2025-02-07", "close": 21.04, "volume": 5717244.0}, {"date": "2025-02-10", "close": 20.4, "volume": 9635297.0}, {"date": "2025-02-11", "close": 19.5, "volume": 10622910.0}, {"date": "2025-02-12", "close": 19.44, "volume": 7401298.0}, {"date": "2025-02-13", "close": 20.74, "volume": 14695390.0}, {"date": "2025-02-14", "close": 21.51, "volume": 9453987.0}, {"date": "2025-02-18", "close": 21.82, "volume": 11232170.0}, {"date": "2025-02-19", "close": 21.47, "volume": 14323120.0}, {"date": "2025-02-20", "close": 28.0, "volume": 64160010.0}, {"date": "2025-02-21", "close": 28.34, "volume": 39844480.0}, {"date": "2025-02-24", "close": 27.28, "volume": 28932460.0}, {"date": "2025-02-25", "close": 25.65, "volume": 28402690.0}, {"date": "2025-02-26", "close": 26.51, "volume": 14550790.0}, {"date": "2025-02-27", "close": 26.17, "volume": 16923040.0}, {"date": "2025-02-28", "close": 25.64, "volume": 13747420.0}, {"date": "2025-03-03", "close": 23.7, "volume": 12122310.0}, {"date": "2025-03-04", "close": 24.72, "volume": 14972640.0}, {"date": "2025-03-05", "close": 25.4, "volume": 8323048.0}, {"date": "2025-03-06", "close": 23.16, "volume": 9726762.0}, {"date": "2025-03-07", "close": 24.19, "volume": 13832400.0}, {"date": "2025-03-10", "close": 21.51, "volume": 16327320.0}, {"date": "2025-03-11", "close": 20.97, "volume": 14283050.0}, {"date": "2025-03-12", "close": 21.51, "volume": 10816740.0}, {"date": "2025-03-13", "close": 20.48, "volume": 8419804.0}, {"date": "2025-03-14", "close": 20.77, "volume": 7249748.0}, {"date": "2025-03-17", "close": 21.46, "volume": 6564583.0}, {"date": "2025-03-18", "close": 21.15, "volume": 6850826.0}, {"date": "2025-03-19", "close": 21.56, "volume": 5738029.0}, {"date": "2025-03-20", "close": 21.03, "volume": 4711419.0}, {"date": "2025-03-21", "close": 21.55, "volume": 7853278.0}, {"date": "2025-03-24", "close": 22.73, "volume": 6905711.0}, {"date": "2025-03-25", "close": 22.89, "volume": 6404137.0}, {"date": "2025-03-26", "close": 22.07, "volume": 6444804.0}, {"date": "2025-03-27", "close": 21.58, "volume": 7282005.0}, {"date": "2025-03-28", "close": 20.54, "volume": 11066390.0}, {"date": "2025-03-31", "close": 19.59, "volume": 9132518.0}, {"date": "2025-04-01", "close": 20.19, "volume": 6629647.0}, {"date": "2025-04-02", "close": 20.91, "volume": 6540097.0}, {"date": "2025-04-03", "close": 18.19, "volume": 12661170.0}, {"date": "2025-04-04", "close": 16.92, "volume": 13056520.0}, {"date": "2025-04-07", "close": 17.25, "volume": 18499990.0}, {"date": "2025-04-08", "close": 16.75, "volume": 12877870.0}, {"date": "2025-04-09", "close": 19.99, "volume": 13040810.0}, {"date": "2025-04-10", "close": 19.08, "volume": 9186808.0}, {"date": "2025-04-11", "close": 19.23, "volume": 5940805.0}, {"date": "2025-04-14", "close": 18.16, "volume": 9912301.0}, {"date": "2025-04-15", "close": 18.82, "volume": 6044571.0}, {"date": "2025-04-16", "close": 18.89, "volume": 6031888.0}, {"date": "2025-04-17", "close": 19.23, "volume": 4584188.0}, {"date": "2025-04-21", "close": 19.25, "volume": 6134646.0}, {"date": "2025-04-22", "close": 20.17, "volume": 7381196.0}, {"date": "2025-04-23", "close": 20.95, "volume": 7996589.0}, {"date": "2025-04-24", "close": 22.31, "volume": 8313410.0}, {"date": "2025-04-25", "close": 22.45, "volume": 6382566.0}, {"date": "2025-04-28", "close": 22.12, "volume": 5187098.0}, {"date": "2025-04-29", "close": 22.31, "volume": 5208864.0}, {"date": "2025-04-30", "close": 21.07, "volume": 7273360.0}, {"date": "2025-05-01", "close": 21.19, "volume": 8473783.0}, {"date": "2025-05-02", "close": 21.44, "volume": 6128513.0}, {"date": "2025-05-05", "close": 21.47, "volume": 7489303.0}, {"date": "2025-05-06", "close": 21.32, "volume": 8816219.0}, {"date": "2025-05-07", "close": 20.66, "volume": 23350120.0}, {"date": "2025-05-08", "close": 20.65, "volume": 15927620.0}, {"date": "2025-05-09", "close": 20.56, "volume": 7392292.0}, {"date": "2025-05-12", "close": 21.84, "volume": 12268830.0}, {"date": "2025-05-13", "close": 21.95, "volume": 10372830.0}, {"date": "2025-05-14", "close": 21.54, "volume": 7511672.0}, {"date": "2025-05-15", "close": 21.22, "volume": 7191459.0}, {"date": "2025-05-16", "close": 22.81, "volume": 13766620.0}, {"date": "2025-05-19", "close": 22.24, "volume": 14199240.0}, {"date": "2025-05-20", "close": 22.23, "volume": 7877471.0}, {"date": "2025-05-21", "close": 20.81, "volume": 9999872.0}, {"date": "2025-05-22", "close": 21.86, "volume": 9618433.0}, {"date": "2025-05-23", "close": 20.75, "volume": 9609761.0}, {"date": "2025-05-27", "close": 21.81, "volume": 10365080.0}, {"date": "2025-05-28", "close": 24.54, "volume": 39242000.0}, {"date": "2025-05-29", "close": 23.77, "volume": 13833770.0}, {"date": "2025-05-30", "close": 26.08, "volume": 46642390.0}, {"date": "2025-06-02", "close": 26.24, "volume": 17472160.0}, {"date": "2025-06-03", "close": 26.2, "volume": 8787359.0}, {"date": "2025-06-04", "close": 26.06, "volume": 39633530.0}, {"date": "2025-06-05", "close": 24.79, "volume": 17187400.0}, {"date": "2025-06-06", "close": 25.13, "volume": 8897133.0}, {"date": "2025-06-09", "close": 24.69, "volume": 11316340.0}, {"date": "2025-06-10", "close": 24.84, "volume": 10212280.0}, {"date": "2025-06-11", "close": 24.23, "volume": 9196056.0}, {"date": "2025-06-12", "close": 24.98, "volume": 10529540.0}, {"date": "2025-06-13", "close": 23.66, "volume": 11177560.0}, {"date": "2025-06-16", "close": 24.4, "volume": 9300509.0}, {"date": "2025-06-17", "close": 23.55, "volume": 8268330.0}, {"date": "2025-06-18", "close": 23.91, "volume": 7037583.0}, {"date": "2025-06-20", "close": 23.07, "volume": 9182232.0}, {"date": "2025-06-23", "close": 23.3, "volume": 8816057.0}, {"date": "2025-06-24", "close": 24.04, "volume": 7992791.0}, {"date": "2025-06-25", "close": 24.15, "volume": 8158885.0}, {"date": "2025-06-26", "close": 23.4, "volume": 14558100.0}, {"date": "2025-06-27", "close": 24.32, "volume": 14990110.0}, {"date": "2025-06-30", "close": 24.2, "volume": 8582690.0}, {"date": "2025-07-01", "close": 24.01, "volume": 9804916.0}, {"date": "2025-07-02", "close": 24.28, "volume": 7390904.0}, {"date": "2025-07-03", "close": 26.13, "volume": 14056680.0}, {"date": "2025-07-07", "close": 27.86, "volume": 33879450.0}, {"date": "2025-07-08", "close": 29.4, "volume": 23755960.0}, {"date": "2025-07-09", "close": 29.35, "volume": 16968790.0}, {"date": "2025-07-10", "close": 29.16, "volume": 9814899.0}, {"date": "2025-07-11", "close": 28.93, "volume": 8950271.0}, {"date": "2025-07-14", "close": 29.22, "volume": 9664508.0}, {"date": "2025-07-15", "close": 29.69, "volume": 10279640.0}, {"date": "2025-07-16", "close": 33.94, "volume": 40151320.0}, {"date": "2025-07-17", "close": 36.52, "volume": 40236300.0}, {"date": "2025-07-18", "close": 36.75, "volume": 15957060.0}, {"date": "2025-07-21", "close": 35.92, "volume": 11218910.0}, {"date": "2025-07-22", "close": 34.23, "volume": 16001440.0}, {"date": "2025-07-23", "close": 33.41, "volume": 14145540.0}, {"date": "2025-07-24", "close": 33.34, "volume": 8614459.0}, {"date": "2025-07-25", "close": 32.77, "volume": 7937693.0}, {"date": "2025-07-28", "close": 33.49, "volume": 8978034.0}, {"date": "2025-07-29", "close": 32.54, "volume": 7342504.0}, {"date": "2025-07-30", "close": 32.97, "volume": 9168638.0}, {"date": "2025-07-31", "close": 33.36, "volume": 14814740.0}, {"date": "2025-08-01", "close": 31.83, "volume": 10270650.0}, {"date": "2025-08-04", "close": 34.01, "volume": 16341580.0}, {"date": "2025-08-05", "close": 33.94, "volume": 16419960.0}, {"date": "2025-08-06", "close": 31.92, "volume": 46063560.0}, {"date": "2025-08-07", "close": 33.57, "volume": 18738290.0}, {"date": "2025-08-08", "close": 33.25, "volume": 12041930.0}, {"date": "2025-08-11", "close": 33.19, "volume": 8746244.0}, {"date": "2025-08-12", "close": 37.29, "volume": 20046000.0}, {"date": "2025-08-13", "close": 37.94, "volume": 14774510.0}, {"date": "2025-08-14", "close": 38.42, "volume": 13307360.0}, {"date": "2025-08-15", "close": 38.01, "volume": 8588106.0}, {"date": "2025-08-18", "close": 38.34, "volume": 13348510.0}, {"date": "2025-08-19", "close": 37.23, "volume": 11540890.0}, {"date": "2025-08-20", "close": 35.84, "volume": 10797070.0}, {"date": "2025-08-21", "close": 36.28, "volume": 10897650.0}, {"date": "2025-08-22", "close": 39.16, "volume": 16041710.0}, {"date": "2025-08-25", "close": 39.83, "volume": 12924370.0}, {"date": "2025-08-26", "close": 40.07, "volume": 12810870.0}, {"date": "2025-08-27", "close": 40.34, "volume": 10698360.0}, {"date": "2025-08-28", "close": 40.17, "volume": 7573950.0}, {"date": "2025-08-29", "close": 39.41, "volume": 10197310.0}, {"date": "2025-09-02", "close": 39.41, "volume": 11161190.0}, {"date": "2025-09-03", "close": 39.1, "volume": 6275101.0}, {"date": "2025-09-04", "close": 40.18, "volume": 7513047.0}, {"date": "2025-09-05", "close": 43.82, "volume": 20070300.0}, {"date": "2025-09-08", "close": 45.5, "volume": 17827210.0}, {"date": "2025-09-09", "close": 45.5, "volume": 9808775.0}, {"date": "2025-09-10", "close": 43.1, "volume": 10609460.0}, {"date": "2025-09-11", "close": 43.4, "volume": 10554600.0}, {"date": "2025-09-12", "close": 43.55, "volume": 9122788.0}, {"date": "2025-09-15", "close": 46.53, "volume": 11510550.0}, {"date": "2025-09-16", "close": 45.92, "volume": 10403400.0}, {"date": "2025-09-17", "close": 45.57, "volume": 7253313.0}, {"date": "2025-09-18", "close": 45.45, "volume": 12922270.0}, {"date": "2025-09-19", "close": 46.05, "volume": 11986080.0}, {"date": "2025-09-22", "close": 45.91, "volume": 6626150.0}, {"date": "2025-09-23", "close": 44.52, "volume": 12632900.0}, {"date": "2025-09-24", "close": 44.45, "volume": 6135645.0}, {"date": "2025-09-25", "close": 42.11, "volume": 9230811.0}, {"date": "2025-09-26", "close": 42.76, "volume": 8977796.0}, {"date": "2025-09-29", "close": 42.94, "volume": 8019909.0}, {"date": "2025-09-30", "close": 40.04, "volume": 15046610.0}, {"date": "2025-10-01", "close": 38.3, "volume": 21872510.0}, {"date": "2025-10-02", "close": 39.1, "volume": 10324800.0}, {"date": "2025-10-03", "close": 37.89, "volume": 11158860.0}, {"date": "2025-10-06", "close": 37.53, "volume": 13570440.0}, {"date": "2025-10-07", "close": 36.4, "volume": 12429340.0}, {"date": "2025-10-08", "close": 36.58, "volume": 8592556.0}, {"date": "2025-10-09", "close": 38.96, "volume": 12977980.0}, {"date": "2025-10-10", "close": 36.08, "volume": 12094420.0}, {"date": "2025-10-13", "close": 37.14, "volume": 8201743.0}, {"date": "2025-10-14", "close": 36.58, "volume": 6814957.0}, {"date": "2025-10-15", "close": 37.41, "volume": 6838985.0}, {"date": "2025-10-16", "close": 34.72, "volume": 13005180.0}, {"date": "2025-10-17", "close": 35.24, "volume": 7964613.0}, {"date": "2025-10-20", "close": 35.27, "volume": 5163742.0}, {"date": "2025-10-21", "close": 36.29, "volume": 11984980.0}, {"date": "2025-10-22", "close": 35.25, "volume": 7713091.0}, {"date": "2025-10-23", "close": 36.29, "volume": 8608354.0}, {"date": "2025-10-24", "close": 37.29, "volume": 6646481.0}, {"date": "2025-10-27", "close": 39.17, "volume": 7548519.0}, {"date": "2025-10-28", "close": 36.88, "volume": 8231328.0}, {"date": "2025-10-29", "close": 37.14, "volume": 5882171.0}, {"date": "2025-10-30", "close": 36.13, "volume": 5508124.0}, {"date": "2025-10-31", "close": 37.9, "volume": 8492992.0}, {"date": "2025-11-03", "close": 37.55, "volume": 10403660.0}, {"date": "2025-11-04", "close": 35.87, "volume": 13205800.0}, {"date": "2025-11-05", "close": 42.36, "volume": 41067850.0}, {"date": "2025-11-06", "close": 39.93, "volume": 14398930.0}, {"date": "2025-11-07", "close": 40.03, "volume": 10909280.0}, {"date": "2025-11-10", "close": 43.13, "volume": 13235910.0}, {"date": "2025-11-11", "close": 41.45, "volume": 7477075.0}, {"date": "2025-11-12", "close": 40.05, "volume": 6055517.0}, {"date": "2025-11-13", "close": 37.16, "volume": 11334040.0}, {"date": "2025-11-14", "close": 36.72, "volume": 9009691.0}, {"date": "2025-11-17", "close": 36.67, "volume": 6879902.0}, {"date": "2025-11-18", "close": 37.0, "volume": 6359160.0}, {"date": "2025-11-19", "close": 39.22, "volume": 12633190.0}, {"date": "2025-11-20", "close": 37.71, "volume": 9721483.0}, {"date": "2025-11-21", "close": 38.77, "volume": 8599326.0}, {"date": "2025-11-24", "close": 41.59, "volume": 8620232.0}, {"date": "2025-11-25", "close": 42.58, "volume": 7706549.0}, {"date": "2025-11-26", "close": 42.47, "volume": 5592095.0}, {"date": "2025-11-28", "close": 42.52, "volume": 2334623.0}, {"date": "2025-12-01", "close": 43.14, "volume": 9618933.0}, {"date": "2025-12-02", "close": 44.42, "volume": 8162733.0}, {"date": "2025-12-03", "close": 44.62, "volume": 4521182.0}, {"date": "2025-12-04", "close": 44.15, "volume": 5619160.0}, {"date": "2025-12-05", "close": 45.78, "volume": 7431939.0}, {"date": "2025-12-08", "close": 49.04, "volume": 12693190.0}, {"date": "2025-12-09", "close": 49.47, "volume": 7668108.0}, {"date": "2025-12-10", "close": 48.98, "volume": 8846368.0}, {"date": "2025-12-11", "close": 49.23, "volume": 10953120.0}, {"date": "2025-12-12", "close": 46.16, "volume": 9489489.0}, {"date": "2025-12-15", "close": 45.22, "volume": 8083452.0}, {"date": "2025-12-16", "close": 44.57, "volume": 7245297.0}, {"date": "2025-12-17", "close": 43.78, "volume": 6345800.0}, {"date": "2025-12-18", "close": 44.54, "volume": 6582030.0}, {"date": "2025-12-19", "close": 46.42, "volume": 8416588.0}, {"date": "2025-12-22", "close": 46.24, "volume": 4866074.0}, {"date": "2025-12-23", "close": 45.2, "volume": 5454495.0}, {"date": "2025-12-24", "close": 45.44, "volume": 3490100.0}, {"date": "2025-12-26", "close": 45.15, "volume": 3155817.0}, {"date": "2025-12-29", "close": 45.05, "volume": 3879463.0}, {"date": "2025-12-30", "close": 45.13, "volume": 4331542.0}, {"date": "2025-12-31", "close": 44.17, "volume": 5229208.0}, {"date": "2026-01-02", "close": 44.25, "volume": 5135393.0}, {"date": "2026-01-05", "close": 45.91, "volume": 5892694.0}, {"date": "2026-01-06", "close": 45.55, "volume": 6924280.0}, {"date": "2026-01-07", "close": 45.36, "volume": 4533486.0}, {"date": "2026-01-08", "close": 45.28, "volume": 6745856.0}, {"date": "2026-01-09", "close": 44.66, "volume": 5194413.0}, {"date": "2026-01-12", "close": 47.29, "volume": 10593040.0}, {"date": "2026-01-13", "close": 45.67, "volume": 9532496.0}, {"date": "2026-01-14", "close": 42.04, "volume": 14902790.0}, {"date": "2026-01-15", "close": 43.98, "volume": 11184040.0}, {"date": "2026-01-16", "close": 40.95, "volume": 14855040.0}, {"date": "2026-01-20", "close": 41.54, "volume": 8773523.0}, {"date": "2026-01-21", "close": 41.99, "volume": 6320527.0}, {"date": "2026-01-22", "close": 42.13, "volume": 4557025.0}, {"date": "2026-01-23", "close": 42.34, "volume": 7131952.0}, {"date": "2026-01-26", "close": 43.0, "volume": 6065273.0}, {"date": "2026-01-27", "close": 41.25, "volume": 7649412.0}, {"date": "2026-01-28", "close": 40.16, "volume": 7131256.0}, {"date": "2026-01-29", "close": 38.4, "volume": 8951177.0}, {"date": "2026-01-30", "close": 29.1, "volume": 86859920.0}, {"date": "2026-02-02", "close": 28.81, "volume": 26635210.0}, {"date": "2026-02-03", "close": 25.87, "volume": 38266130.0}, {"date": "2026-02-04", "close": 24.94, "volume": 30359410.0}, {"date": "2026-02-05", "close": 23.21, "volume": 29282400.0}, {"date": "2026-02-06", "close": 25.11, "volume": 19834540.0}, {"date": "2026-02-09", "close": 27.53, "volume": 20558760.0}, {"date": "2026-02-10", "close": 29.06, "volume": 24120950.0}, {"date": "2026-02-11", "close": 21.41, "volume": 104917400.0}, {"date": "2026-02-12", "close": 19.65, "volume": 40823330.0}, {"date": "2026-02-13", "close": 18.68, "volume": 28923150.0}, {"date": "2026-02-17", "close": 18.36, "volume": 22081870.0}, {"date": "2026-02-18", "close": 18.55, "volume": 16485620.0}, {"date": "2026-02-19", "close": 18.49, "volume": 12978770.0}, {"date": "2026-02-20", "close": 18.25, "volume": 16473380.0}, {"date": "2026-02-23", "close": 17.13, "volume": 19151130.0}, {"date": "2026-02-24", "close": 18.29, "volume": 19353500.0}, {"date": "2026-02-25", "close": 18.58, "volume": 16396220.0}, {"date": "2026-02-26", "close": 19.58, "volume": 16345500.0}, {"date": "2026-02-27", "close": 18.23, "volume": 15295190.0}, {"date": "2026-03-02", "close": 18.87, "volume": 22025050.0}, {"date": "2026-03-03", "close": 20.02, "volume": 19704730.0}, {"date": "2026-03-04", "close": 20.38, "volume": 14403160.0}, {"date": "2026-03-05", "close": 20.73, "volume": 15590980.0}, {"date": "2026-03-06", "close": 19.85, "volume": 12166890.0}, {"date": "2026-03-09", "close": 21.25, "volume": 18012610.0}, {"date": "2026-03-10", "close": 20.67, "volume": 16240200.0}, {"date": "2026-03-11", "close": 20.04, "volume": 11725040.0}, {"date": "2026-03-12", "close": 19.43, "volume": 10844670.0}, {"date": "2026-03-13", "close": 19.43, "volume": 11705660.0}, {"date": "2026-03-16", "close": 19.76, "volume": 12156270.0}, {"date": "2026-03-17", "close": 20.09, "volume": 12260980.0}, {"date": "2026-03-18", "close": 19.71, "volume": 8057071.0}, {"date": "2026-03-19", "close": 19.15, "volume": 14409030.0}, {"date": "2026-03-20", "close": 18.39, "volume": 14667960.0}, {"date": "2026-03-23", "close": 18.65, "volume": 11691570.0}, {"date": "2026-03-24", "close": 18.14, "volume": 8689261.0}, {"date": "2026-03-25", "close": 17.8, "volume": 11127810.0}, {"date": "2026-03-26", "close": 17.13, "volume": 13714930.0}, {"date": "2026-03-27", "close": 19.45, "volume": 54029350.0}, {"date": "2026-03-30", "close": 20.54, "volume": 32692250.0}, {"date": "2026-03-31", "close": 21.94, "volume": 30921710.0}, {"date": "2026-04-01", "close": 21.96, "volume": 17463470.0}, {"date": "2026-04-02", "close": 22.75, "volume": 17399770.0}, {"date": "2026-04-06", "close": 21.99, "volume": 10719350.0}, {"date": "2026-04-07", "close": 22.01, "volume": 7863952.0}, {"date": "2026-04-08", "close": 22.24, "volume": 12735860.0}, {"date": "2026-04-09", "close": 21.57, "volume": 14405600.0}, {"date": "2026-04-10", "close": 21.62, "volume": 8838010.0}, {"date": "2026-04-13", "close": 22.8, "volume": 10813690.0}, {"date": "2026-04-14", "close": 23.35, "volume": 9196318.0}, {"date": "2026-04-15", "close": 25.26, "volume": 15911110.0}, {"date": "2026-04-16", "close": 25.93, "volume": 12875090.0}, {"date": "2026-04-17", "close": 25.92, "volume": 12690010.0}, {"date": "2026-04-20", "close": 26.53, "volume": 8387992.0}, {"date": "2026-04-21", "close": 25.41, "volume": 13198830.0}, {"date": "2026-04-22", "close": 25.82, "volume": 6765670.0}, {"date": "2026-04-23", "close": 24.31, "volume": 11907870.0}, {"date": "2026-04-24", "close": 26.01, "volume": 9143071.0}, {"date": "2026-04-27", "close": 26.64, "volume": 8544535.0}, {"date": "2026-04-28", "close": 26.54, "volume": 10238180.0}, {"date": "2026-04-29", "close": 26.11, "volume": 7043052.0}, {"date": "2026-04-30", "close": 26.42, "volume": 7298070.0}, {"date": "2026-05-01", "close": 27.13, "volume": 9201024.0}, {"date": "2026-05-04", "close": 27.72, "volume": 10808100.0}, {"date": "2026-05-05", "close": 27.34, "volume": 8313814.0}, {"date": "2026-05-06", "close": 27.28, "volume": 14524760.0}, {"date": "2026-05-07", "close": 26.73, "volume": 32802150.0}, {"date": "2026-05-08", "close": 28.16, "volume": 17315070.0}, {"date": "2026-05-11", "close": 26.87, "volume": 14314430.0}, {"date": "2026-05-12", "close": 26.84, "volume": 8529208.0}, {"date": "2026-05-13", "close": 26.89, "volume": 6589227.0}, {"date": "2026-05-14", "close": 27.28, "volume": 7991001.0}, {"date": "2026-05-15", "close": 27.16, "volume": 12560500.0}, {"date": "2026-05-18", "close": 26.8, "volume": 9058409.0}, {"date": "2026-05-19", "close": 26.2, "volume": 9352284.0}, {"date": "2026-05-20", "close": 26.23, "volume": 6767256.0}, {"date": "2026-05-21", "close": 25.54, "volume": 6670845.0}, {"date": "2026-05-22", "close": 25.57, "volume": 7797676.0}, {"date": "2026-05-26", "close": 26.77, "volume": 17107500.0}, {"date": "2026-05-27", "close": 27.76, "volume": 9423150.0}, {"date": "2026-05-28", "close": 29.94, "volume": 14184190.0}, {"date": "2026-05-29", "close": 30.47, "volume": 9723526.0}, {"date": "2026-06-01", "close": 32.17, "volume": 14790860.0}, {"date": "2026-06-02", "close": 30.77, "volume": 10143920.0}, {"date": "2026-06-03", "close": 29.22, "volume": 6350787.0}, {"date": "2026-06-04", "close": 30.03, "volume": 7520544.0}, {"date": "2026-06-05", "close": 29.17, "volume": 10816030.0}, {"date": "2026-06-08", "close": 28.8, "volume": 6333727.0}, {"date": "2026-06-09", "close": 28.44, "volume": 16206410.0}, {"date": "2026-06-10", "close": 26.66, "volume": 11440590.0}, {"date": "2026-06-11", "close": 26.71, "volume": 7441618.0}, {"date": "2026-06-12", "close": 27.24, "volume": 6881171.0}, {"date": "2026-06-15", "close": 28.49, "volume": 6369996.0}, {"date": "2026-06-16", "close": 28.06, "volume": 6234913.0}, {"date": "2026-06-17", "close": 26.47, "volume": 7125399.0}, {"date": "2026-06-18", "close": 27.48, "volume": 9451663.0}, {"date": "2026-06-22", "close": 27.14, "volume": 4702431.0}, {"date": "2026-06-23", "close": 27.61, "volume": 9196301.0}, {"date": "2026-06-24", "close": 27.15, "volume": 5364685.0}, {"date": "2026-06-25", "close": 26.71, "volume": 4574702.0}, {"date": "2026-06-26", "close": 28.23, "volume": 8117979.0}, {"date": "2026-06-29", "close": 28.31, "volume": 4972307.0}, {"date": "2026-06-30", "close": 28.58, "volume": 5598155.0}, {"date": "2026-07-01", "close": 30.19, "volume": 9321285.0}, {"date": "2026-07-02", "close": 29.32, "volume": 7667922.0}, {"date": "2026-07-06", "close": 29.65, "volume": 5658665.0}, {"date": "2026-07-07", "close": 29.66, "volume": 6341892.0}, {"date": "2026-07-08", "close": 29.46, "volume": 4290382.0}, {"date": "2026-07-09", "close": 30.73, "volume": 6324806.0}, {"date": "2026-07-10", "close": 30.89, "volume": 13026700.0}, {"date": "2026-07-13", "close": 30.68, "volume": 6698353.0}, {"date": "2026-07-14", "close": 31.75, "volume": 5596226.0}, {"date": "2026-07-15", "close": 31.27, "volume": 7515043.0}, {"date": "2026-07-16", "close": 30.19, "volume": 4633055.0}, {"date": "2026-07-17", "close": 28.99, "volume": 6244808.0}, {"date": "2026-07-20", "close": 29.81, "volume": 6971818.0}, {"date": "2026-07-21", "close": 29.87, "volume": 9567589.0}, {"date": "2026-07-22", "close": 29.27, "volume": 6870450.0}, {"date": "2026-07-23", "close": 28.94, "volume": 7855760.0}, {"date": "2026-07-24", "close": 28.62, "volume": 4676396.0}], "refreshing": true}