{"ticker": "HIMS", "overview": {"cik": "1773751", "ticker": "HIMS", "name": "Hims & Hers Health, Inc.", "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "sic": "8011", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001837817-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007514", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001773751-26-000227", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001773751-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007361", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001773751-26-000220", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001907056-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001837817-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007182", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007144", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001907056-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007071", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001907056-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001837817-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001965903-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002068597-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007029", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007001", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006963", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006962", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001837817-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006631", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-377305", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001773751-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001884671-26-000004", "price_sensitive": false}]}, "description": "Hims & Hers Health, Inc. trades as HIMS on the NYSE and is registered in the United States, classified under Services-Offices & Clinics of Doctors of Medicine (SIC 8011). Privy Trades holds 36 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $3.81M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 3806332.1468, "net": -3806332.1468, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-10-28"}, "metrics": {"ticker": "HIMS", "has_prices": true, "as_of": "2026-10-08", "last": 28.06, "prev_close": 29.54, "change": -1.4800000000000004, "change_pct": -0.05010155721056197, "session_volume": 15056700.0, "vwap_5": 28.964059445139018, "vwap_20": 28.93990865985128, "vwap_60": 29.726476524959423, "vwap_250": 29.44842506125124, "high_52w": 44.39, "low_52w": 14.52, "avg_volume_20": 9854489.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001613", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Hims & Hers Health, Inc.", "who_key": "Hims & Hers Health, 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-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Hims & Hers Health, Inc. moves to a 4.97% passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/0002100119-26-001613-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001837817-26-000021", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95551.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Top exec sells $96K of HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000021/0001837817-26-000021-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001773751-26-000227", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100576.65999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "An exit at the top? Exec sells $101K of HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000177375126000227/0001773751-26-000227-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "0001837817-26-000013", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97965.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "An exit at the top? Exec sells $98K of HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000013/0001837817-26-000013-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "13DG-0001193125-26-377305", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Andrew Dudum", "who_key": "Dudum Andrew", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Dudum Andrew moves to a 9.4% activist stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837796/0001193125-26-377305-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001773751-26-000217", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Andrew Dudum", "who_key": "Dudum Andrew", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CEO files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837796/000177375126000217/0001773751-26-000217-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "0001837817-26-000011", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 691808.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Top exec sells $692K of HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000011/0001837817-26-000011-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108947}, {"id": "0001907056-26-000022", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Oluyemi Okupe", "who_key": "Okupe Oluyemi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148111.3596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CFO takes $148K off the table in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1907056/000190705626000022/0001907056-26-000022-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108947}, {"id": "0001884671-26-000004", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Chief Policy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 467128.05000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Top exec sells $467K of HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1884671/000188467126000004/0001884671-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001773751-26-000210", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Oluyemi Okupe", "who_key": "Okupe Oluyemi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2205191.6872, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Big sell in HIMS \u2014 The CFO offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1907056/000177375126000210/0001773751-26-000210-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001773751-26-000205", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Christopher D. Payne", "who_key": "Payne Christopher D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000205/0001773751-26-000205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000206", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Irene Becklund", "who_key": "Becklund Irene", "role": "PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 182693.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1894602/000177375126000206/0001773751-26-000206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000207", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Mohamed Elshenawy", "who_key": "Elshenawy Mohamed", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2696713.6999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068597/000177375126000207/0001773751-26-000207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000208", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "David B. Wells", "who_key": "WELLS DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000208/0001773751-26-000208-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000209", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Chief Policy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 454538.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884671/000177375126000209/0001773751-26-000209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000211", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Michael Chi", "who_key": "Chi Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1342811.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965903/000177375126000211/0001773751-26-000211-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000212", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Andrew Dudum", "who_key": "Dudum Andrew", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2219880.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CEO files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837796/000177375126000212/0001773751-26-000212-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000213", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Patrick Harrison Carroll", "who_key": "Carroll Patrick Harrison", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 287158.14999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839736/000177375126000213/0001773751-26-000213-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000214", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Kare Schultz", "who_key": "Schultz Kare", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000214/0001773751-26-000214-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000215", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 605225.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000177375126000215/0001773751-26-000215-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001773751-26-000191", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Christopher D. Payne", "who_key": "Payne Christopher D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000191/0001773751-26-000191-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000185", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "David B. Wells", "who_key": "WELLS DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000185/0001773751-26-000185-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000186", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Patrick Harrison Carroll", "who_key": "Carroll Patrick Harrison", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839736/000177375126000186/0001773751-26-000186-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000187", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Chief Policy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884671/000177375126000187/0001773751-26-000187-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000188", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Delos M. Cosgrove", "who_key": "Cosgrove Delos M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824222/000177375126000188/0001773751-26-000188-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000189", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Anja Manuel", "who_key": "Manuel Anja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000189/0001773751-26-000189-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000190", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Garcia Andrea G. Perez", "who_key": "Perez Garcia Andrea G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849976/000177375126000190/0001773751-26-000190-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000192", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Kare Schultz", "who_key": "Schultz Kare", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/000177375126000192/0001773751-26-000192-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000193", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Mohamed Elshenawy", "who_key": "Elshenawy Mohamed", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068597/000177375126000193/0001773751-26-000193-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001773751-26-000184", "src": "INSIDERS", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Kofi Owusu Amoo-Gottfried", "who_key": "Amoo-Gottfried Kofi Owusu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on HIMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838060/000177375126000184/0001773751-26-000184-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001613", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Hims & Hers Health, Inc.", "who_key": "Hims & Hers Health, 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-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Hims & Hers Health, Inc. moves to a 4.97% passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/0002100119-26-001613-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0001193125-26-377305", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Andrew Dudum", "who_key": "Dudum Andrew", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Dudum Andrew moves to a 9.4% activist stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1837796/0001193125-26-377305-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "13DG-0002100119-26-001380", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Hims & Hers Health, Inc.", "who_key": "Hims & Hers Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Hims & Hers Health, Inc. takes a 5.01% passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/0002100119-26-001380-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002590", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.9% passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002590-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001446580-26-000065", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Hims & Hers Health, Inc.", "who_key": "Hims & Hers Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Hims & Hers Health, Inc. takes a 6.5% passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/0001446580-26-000065-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001422849-26-000096", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Capital World Investors raises a passive stake in HIMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0000102909-26-001458", "src": "13DG", "ticker": "HIMS", "cik": "1773751", "company": "Hims & Hers Health, Inc.", "company_raw": "Hims & Hers Health, Inc.", "who": "Hims & Hers Health, Inc.", "who_key": "Hims & Hers Health, 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-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Hims & Hers Health, Inc. adjusts its stake in HIMS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1773751/0000102909-26-001458-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "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": "Hims & Hers Health, Inc. Class A Common Stock", "new_value": "Hims & Hers Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001773751", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001773751", "applied": 1, "detected_at": "2026-10-25T02:44:34.234677"}]}, "key_people": [{"who": "Oluyemi Okupe", "who_key": "Okupe Oluyemi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2353303.0468, "net": -2353303.0468, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148111.3596, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907056/000190705626000022/0001907056-26-000022-index.htm"}, {"action": "SELL", "amount": 2205191.6872, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907056/000177375126000210/0001773751-26-000210-index.htm"}], "latest": {"action": "SELL", "amount": 148111.3596, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907056/000190705626000022/0001907056-26-000022-index.htm"}}, {"who": "Soleil Boughton", "who_key": "Boughton Soleil", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 985901.05, "net": -985901.05, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95551.20000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000021/0001837817-26-000021-index.htm"}, {"action": "SELL", "amount": 100576.65999999999, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000177375126000227/0001773751-26-000227-index.htm"}, {"action": "SELL", "amount": 97965.14, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000013/0001837817-26-000013-index.htm"}, {"action": "SELL", "amount": 691808.05, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000011/0001837817-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 95551.20000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837817/000183781726000021/0001837817-26-000021-index.htm"}}, {"who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Chief Policy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 467128.05000000005, "net": -467128.05000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 467128.05000000005, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884671/000188467126000004/0001884671-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 467128.05000000005, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884671/000188467126000004/0001884671-26-000004-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-08-17", "net": -2205191.6872}, {"date": "2026-08-18", "net": -467128.05000000005}, {"date": "2026-08-19", "net": -839919.4096}, {"date": "2026-09-02", "net": -97965.14}, {"date": "2026-10-14", "net": -100576.65999999999}, {"date": "2026-10-28", "net": -95551.20000000001}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001837817-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007514", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001773751-26-000227", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001773751-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007361", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001773751-26-000220", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001907056-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001837817-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007182", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007144", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001907056-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007071", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001907056-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001837817-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001965903-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002068597-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007029", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007001", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006963", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006962", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001837817-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006631", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-377305", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001773751-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001884671-26-000004", "price_sensitive": false}], "performance": {"ticker": "HIMS", "has_prices": true, "summary": {"n": 1, "avg": -0.5570639305445936, "win_rate": 0.0, "best": -0.5570639305445936, "worst": -0.5570639305445936, "as_of": "2026-10-08"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 63.35, "return": -0.5570639305445936}]}, "price_series": [{"date": "2019-09-09", "close": 9.875, "volume": null}, {"date": "2019-09-10", "close": 9.875, "volume": null}, {"date": "2019-09-11", "close": 9.875, "volume": null}, {"date": "2019-09-12", "close": 9.875, "volume": null}, {"date": "2019-09-13", "close": 9.8, "volume": 300.0}, {"date": "2019-09-16", "close": 9.8, "volume": null}, {"date": "2019-09-17", "close": 9.8, "volume": null}, {"date": "2019-09-18", "close": 9.8, "volume": null}, {"date": "2019-09-19", "close": 9.95, "volume": 613.0}, {"date": "2019-09-20", "close": 9.95, "volume": null}, {"date": "2019-09-23", "close": 9.95, "volume": null}, {"date": "2019-09-24", "close": 9.95, "volume": null}, {"date": "2019-09-25", "close": 9.95, "volume": null}, {"date": "2019-09-26", "close": 9.9, "volume": 200.0}, {"date": "2019-09-27", "close": 9.8696, "volume": 100.0}, {"date": "2019-09-30", "close": 9.8696, "volume": null}, {"date": "2019-10-01", "close": 9.8696, "volume": null}, {"date": "2019-10-02", "close": 9.8696, "volume": null}, {"date": "2019-10-03", "close": 9.86, "volume": 199.0}, {"date": "2019-10-04", "close": 9.86, "volume": null}, {"date": "2019-10-07", "close": 9.85, "volume": 500000.0}, {"date": "2019-10-08", "close": 9.85, "volume": 50000.0}, {"date": "2019-10-09", "close": 9.85, "volume": null}, {"date": "2019-10-10", "close": 9.825, "volume": 224998.0}, {"date": "2019-10-11", "close": 9.825, "volume": null}, {"date": "2019-10-14", "close": 9.825, "volume": null}, {"date": "2019-10-15", "close": 9.85, "volume": 4500.0}, {"date": "2019-10-16", "close": 9.85, "volume": 5100.0}, {"date": "2019-10-17", "close": 9.85, "volume": 9600.0}, {"date": "2019-10-18", "close": 9.85, "volume": 100.0}, {"date": "2019-10-21", "close": 9.85, "volume": 5000.0}, {"date": "2019-10-22", "close": 9.85, "volume": null}, {"date": "2019-10-23", "close": 9.8497, "volume": 1400.0}, {"date": "2019-10-24", "close": 9.8497, "volume": null}, {"date": "2019-10-25", "close": 9.85, "volume": 1300.0}, {"date": "2019-10-28", "close": 9.85, "volume": null}, {"date": "2019-10-29", "close": 9.83, "volume": 100000.0}, {"date": "2019-10-30", "close": 9.85, "volume": 9901.0}, {"date": "2019-10-31", "close": 9.835, "volume": 200.0}, {"date": "2019-11-01", "close": 9.835, "volume": null}, {"date": "2019-11-04", "close": 9.84, "volume": 8000.0}, {"date": "2019-11-05", "close": 9.86, "volume": 229500.0}, {"date": "2019-11-06", "close": 9.86, "volume": null}, {"date": "2019-11-07", "close": 9.86, "volume": 100.0}, {"date": "2019-11-08", "close": 9.87, "volume": 3200.0}, {"date": "2019-11-11", "close": 9.87, "volume": 35000.0}, {"date": "2019-11-12", "close": 9.87, "volume": 6300.0}, {"date": "2019-11-13", "close": 9.87, "volume": 88900.0}, {"date": "2019-11-14", "close": 9.85, "volume": 206808.0}, {"date": "2019-11-15", "close": 9.9, "volume": 88452.0}, {"date": "2019-11-18", "close": 9.9, "volume": 521300.0}, {"date": "2019-11-19", "close": 9.9, "volume": 111899.0}, {"date": "2019-11-20", "close": 9.92, "volume": 20220.0}, {"date": "2019-11-21", "close": 9.92, "volume": null}, {"date": "2019-11-22", "close": 9.91, "volume": 3400.0}, {"date": "2019-11-25", "close": 9.91, "volume": null}, {"date": "2019-11-26", "close": 9.92, "volume": 200.0}, {"date": "2019-11-27", "close": 9.92, "volume": null}, {"date": "2019-11-29", "close": 9.92, "volume": null}, {"date": "2019-12-02", "close": 9.92, "volume": null}, {"date": "2019-12-03", "close": 9.92, "volume": 400.0}, {"date": "2019-12-04", "close": 9.85, "volume": 293202.0}, {"date": "2019-12-05", "close": 9.9, "volume": 11014.0}, {"date": "2019-12-06", "close": 9.9, "volume": 100.0}, {"date": "2019-12-09", "close": 9.81, "volume": 40837.0}, {"date": "2019-12-10", "close": 9.81, "volume": null}, {"date": "2019-12-11", "close": 9.81, "volume": null}, {"date": "2019-12-12", "close": 9.81, "volume": null}, {"date": "2019-12-13", "close": 9.86, "volume": 177415.0}, {"date": "2019-12-16", "close": 9.9, "volume": 103.0}, {"date": "2019-12-17", "close": 9.9, "volume": null}, {"date": "2019-12-18", "close": 9.86, "volume": 89986.0}, {"date": "2019-12-19", "close": 9.86, "volume": null}, {"date": "2019-12-20", "close": 9.895, "volume": 540.0}, {"date": "2019-12-23", "close": 9.895, "volume": null}, {"date": "2019-12-24", "close": 9.895, "volume": null}, {"date": "2019-12-26", "close": 9.895, "volume": null}, {"date": "2019-12-27", "close": 9.895, "volume": null}, {"date": "2019-12-30", "close": 9.9, "volume": 200.0}, {"date": "2019-12-31", "close": 9.9, "volume": null}, {"date": "2020-01-02", "close": 9.9, "volume": 275.0}, {"date": "2020-01-03", "close": 9.9, "volume": null}, {"date": "2020-01-06", "close": 9.9, "volume": null}, {"date": "2020-01-07", "close": 9.92, "volume": 105000.0}, {"date": "2020-01-08", "close": 9.93, "volume": 100275.0}, {"date": "2020-01-09", "close": 9.95, "volume": 209074.0}, {"date": "2020-01-10", "close": 9.95, "volume": null}, {"date": "2020-01-13", "close": 9.95, "volume": null}, {"date": "2020-01-14", "close": 9.95, "volume": null}, {"date": "2020-01-15", "close": 9.9942, "volume": 100.0}, {"date": "2020-01-16", "close": 9.9942, "volume": null}, {"date": "2020-01-17", "close": 10.05, "volume": 25997.0}, {"date": "2020-01-21", "close": 10.0717, "volume": 1000.0}, {"date": "2020-01-22", "close": 10.0722, "volume": 1739.0}, {"date": "2020-01-23", "close": 10.07, "volume": 2453.0}, {"date": "2020-01-24", "close": 10.05, "volume": 40020.0}, {"date": "2020-01-27", "close": 10.053, "volume": 4430.0}, {"date": "2020-01-28", "close": 10.053, "volume": null}, {"date": "2020-01-29", "close": 10.07, "volume": 10400.0}, {"date": "2020-01-30", "close": 10.01, "volume": 3800.0}, {"date": "2020-01-31", "close": 10.05, "volume": 16389.0}, {"date": "2020-02-03", "close": 10.05, "volume": null}, {"date": "2020-02-04", "close": 10.05, "volume": 141.0}, {"date": "2020-02-05", "close": 10.05, "volume": 13386.0}, {"date": "2020-02-06", "close": 10.05, "volume": 1324.0}, {"date": "2020-02-07", "close": 10.051, "volume": 28093.0}, {"date": "2020-02-10", "close": 10.03, "volume": 261.0}, {"date": "2020-02-11", "close": 10.01, "volume": 401.0}, {"date": "2020-02-12", "close": 10.15, "volume": 2506.0}, {"date": "2020-02-13", "close": 10.15, "volume": null}, {"date": "2020-02-14", "close": 10.1, "volume": 30200.0}, {"date": "2020-02-18", "close": 10.1, "volume": null}, {"date": "2020-02-19", "close": 10.1, "volume": null}, {"date": "2020-02-20", "close": 10.1, "volume": 223.0}, {"date": "2020-02-21", "close": 10.1, "volume": null}, {"date": "2020-02-24", "close": 10.1, "volume": null}, {"date": "2020-02-25", "close": 10.1, "volume": null}, {"date": "2020-02-26", "close": 10.1, "volume": null}, {"date": "2020-02-27", "close": 10.1, "volume": 71101.0}, {"date": "2020-02-28", "close": 10.0378, "volume": 600.0}, {"date": "2020-03-02", "close": 10.0378, "volume": null}, {"date": "2020-03-03", "close": 10.0378, "volume": null}, {"date": "2020-03-04", "close": 10.11, "volume": 100.0}, {"date": "2020-03-05", "close": 10.09, "volume": 1400.0}, {"date": "2020-03-06", "close": 10.09, "volume": null}, {"date": "2020-03-09", "close": 10.009, "volume": 1256.0}, {"date": "2020-03-10", "close": 9.97, "volume": 54993.0}, {"date": "2020-03-11", "close": 9.94, "volume": 534501.0}, {"date": "2020-03-12", "close": 9.84, "volume": 510201.0}, {"date": "2020-03-13", "close": 9.84, "volume": null}, {"date": "2020-03-16", "close": 9.65, "volume": 32608.0}, {"date": "2020-03-17", "close": 9.56, "volume": 1677.0}, {"date": "2020-03-18", "close": 9.44, "volume": 9183.0}, {"date": "2020-03-19", "close": 9.4656, "volume": 1981.0}, {"date": "2020-03-20", "close": 9.4656, "volume": null}, {"date": "2020-03-23", "close": 9.4, "volume": 207169.0}, {"date": "2020-03-24", "close": 9.57, "volume": 782149.0}, {"date": "2020-03-25", "close": 9.57, "volume": null}, {"date": "2020-03-26", "close": 9.76, "volume": 683439.0}, {"date": "2020-03-27", "close": 9.76, "volume": 165527.0}, {"date": "2020-03-30", "close": 9.9, "volume": 16000.0}, {"date": "2020-03-31", "close": 10.0, "volume": 706.0}, {"date": "2020-04-01", "close": 9.965, "volume": 11820.0}, {"date": "2020-04-02", "close": 9.91, "volume": 1150.0}, {"date": "2020-04-03", "close": 9.84, "volume": 6806.0}, {"date": "2020-04-06", "close": 9.83, "volume": 3194.0}, {"date": "2020-04-07", "close": 9.8, "volume": 12200.0}, {"date": "2020-04-08", "close": 9.85, "volume": 103864.0}, {"date": "2020-04-09", "close": 9.85, "volume": null}, {"date": "2020-04-13", "close": 9.85, "volume": 1459.0}, {"date": "2020-04-14", "close": 9.86, "volume": 12908.0}, {"date": "2020-04-15", "close": 9.87, "volume": 13749.0}, {"date": "2020-04-16", "close": 9.94, "volume": 1194.0}, {"date": "2020-04-17", "close": 9.85, "volume": 636871.0}, {"date": "2020-04-20", "close": 9.85, "volume": 6322.0}, {"date": "2020-04-21", "close": 9.85, "volume": null}, {"date": "2020-04-22", "close": 9.899, "volume": 545.0}, {"date": "2020-04-23", "close": 9.88, "volume": 400.0}, {"date": "2020-04-24", "close": 9.97, "volume": 4238.0}, {"date": "2020-04-27", "close": 9.92, "volume": 1561.0}, {"date": "2020-04-28", "close": 9.97, "volume": 1462.0}, {"date": "2020-04-29", "close": 9.97, "volume": null}, {"date": "2020-04-30", "close": 9.97, "volume": null}, {"date": "2020-05-01", "close": 9.98, "volume": 400.0}, {"date": "2020-05-04", "close": 9.98, "volume": 1562.0}, {"date": "2020-05-05", "close": 10.0, "volume": 300.0}, {"date": "2020-05-06", "close": 9.99, "volume": 644.0}, {"date": "2020-05-07", "close": 9.99, "volume": null}, {"date": "2020-05-08", "close": 9.99, "volume": 610.0}, {"date": "2020-05-11", "close": 9.9, "volume": 10580.0}, {"date": "2020-05-12", "close": 9.97, "volume": 14436.0}, {"date": "2020-05-13", "close": 10.0, "volume": 100.0}, {"date": "2020-05-14", "close": 10.0196, "volume": 1710.0}, {"date": "2020-05-15", "close": 9.93, "volume": 356.0}, {"date": "2020-05-18", "close": 9.975, "volume": 1321.0}, {"date": "2020-05-19", "close": 9.95, "volume": 2495.0}, {"date": "2020-05-20", "close": 9.94, "volume": 156.0}, {"date": "2020-05-21", "close": 9.94, "volume": 108.0}, {"date": "2020-05-22", "close": 9.99, "volume": 1369.0}, {"date": "2020-05-26", "close": 10.03, "volume": 362.0}, {"date": "2020-05-27", "close": 9.9, "volume": 100.0}, {"date": "2020-05-28", "close": 9.9, "volume": 158.0}, {"date": "2020-05-29", "close": 9.9333, "volume": 1378.0}, {"date": "2020-06-01", "close": 9.95, "volume": 1179.0}, {"date": "2020-06-02", "close": 9.98, "volume": 403.0}, {"date": "2020-06-03", "close": 9.99, "volume": 378.0}, {"date": "2020-06-04", "close": 10.02, "volume": 15214.0}, {"date": "2020-06-05", "close": 10.0199, "volume": 1185.0}, {"date": "2020-06-08", "close": 10.02, "volume": 515.0}, {"date": "2020-06-09", "close": 10.01, "volume": 2881.0}, {"date": "2020-06-10", "close": 10.0498, "volume": 24573.0}, {"date": "2020-06-11", "close": 10.02, "volume": 805.0}, {"date": "2020-06-12", "close": 10.0057, "volume": 416.0}, {"date": "2020-06-15", "close": 10.05, "volume": 168138.0}, {"date": "2020-06-16", "close": 10.0452, "volume": 317263.0}, {"date": "2020-06-17", "close": 10.05, "volume": 31168.0}, {"date": "2020-06-18", "close": 10.09, "volume": 124140.0}, {"date": "2020-06-19", "close": 10.105, "volume": 35853.0}, {"date": "2020-06-22", "close": 10.14, "volume": 10709.0}, {"date": "2020-06-23", "close": 10.14, "volume": 1506.0}, {"date": "2020-06-24", "close": 10.16, "volume": 203002.0}, {"date": "2020-06-25", "close": 10.16, "volume": 3592.0}, {"date": "2020-06-26", "close": 10.18, "volume": 16693.0}, {"date": "2020-06-29", "close": 10.2001, "volume": 40464.0}, {"date": "2020-06-30", "close": 10.17, "volume": 31349.0}, {"date": "2020-07-01", "close": 10.2, "volume": 74721.0}, {"date": "2020-07-02", "close": 10.37, "volume": 89737.0}, {"date": "2020-07-06", "close": 10.42, "volume": 3077.0}, {"date": "2020-07-07", "close": 10.44, "volume": 28925.0}, {"date": "2020-07-08", "close": 10.29, "volume": 55126.0}, {"date": "2020-07-09", "close": 10.285, "volume": 2495.0}, {"date": "2020-07-10", "close": 10.45, "volume": 20138.0}, {"date": "2020-07-13", "close": 10.3616, "volume": 31036.0}, {"date": "2020-07-14", "close": 10.385, "volume": 732.0}, {"date": "2020-07-15", "close": 10.455, "volume": 48715.0}, {"date": "2020-07-16", "close": 10.455, "volume": null}, {"date": "2020-07-17", "close": 10.46, "volume": 369406.0}, {"date": "2020-07-20", "close": 10.45, "volume": 71504.0}, {"date": "2020-07-21", "close": 10.59, "volume": 7951.0}, {"date": "2020-07-22", "close": 10.55, "volume": 260099.0}, {"date": "2020-07-23", "close": 10.46, "volume": 90972.0}, {"date": "2020-07-24", "close": 10.6, "volume": 159829.0}, {"date": "2020-07-27", "close": 10.5201, "volume": 862.0}, {"date": "2020-07-28", "close": 10.43, "volume": 1746.0}, {"date": "2020-07-29", "close": 10.32, "volume": 197923.0}, {"date": "2020-07-30", "close": 10.32, "volume": 3777.0}, {"date": "2020-07-31", "close": 10.3, "volume": 28757.0}, {"date": "2020-08-03", "close": 10.4, "volume": 21661.0}, {"date": "2020-08-04", "close": 10.27, "volume": 17349.0}, {"date": "2020-08-05", "close": 10.27, "volume": null}, {"date": "2020-08-06", "close": 10.27, "volume": null}, {"date": "2020-08-07", "close": 10.27, "volume": 13664.0}, {"date": "2020-08-10", "close": 10.59, "volume": 1770593.0}, {"date": "2020-08-11", "close": 10.6, "volume": 409460.0}, {"date": "2020-08-12", "close": 10.62, "volume": 390021.0}, {"date": "2020-08-13", "close": 10.69, "volume": 489063.0}, {"date": "2020-08-14", "close": 10.75, "volume": 138703.0}, {"date": "2020-08-17", "close": 10.75, "volume": 266656.0}, {"date": "2020-08-18", "close": 10.65, "volume": 118064.0}, {"date": "2020-08-19", "close": 10.53, "volume": 443897.0}, {"date": "2020-08-20", "close": 10.5, "volume": 108879.0}, {"date": "2020-08-21", "close": 10.58, "volume": 32926.0}, {"date": "2020-08-24", "close": 10.45, "volume": 491155.0}, {"date": "2020-08-25", "close": 10.5, "volume": 119424.0}, {"date": "2020-08-26", "close": 10.5, "volume": 569433.0}, {"date": "2020-08-27", "close": 10.57, "volume": 45311.0}, {"date": "2020-08-28", "close": 10.45, "volume": 109732.0}, {"date": "2020-08-31", "close": 10.48, "volume": 91754.0}, {"date": "2020-09-01", "close": 10.75, "volume": 158905.0}, {"date": "2020-09-02", "close": 10.71, "volume": 212134.0}, {"date": "2020-09-03", "close": 10.69, "volume": 335215.0}, {"date": "2020-09-04", "close": 10.75, "volume": 153260.0}, {"date": "2020-09-08", "close": 10.75, "volume": 83935.0}, {"date": "2020-09-09", "close": 10.86, "volume": 78123.0}, {"date": "2020-09-10", "close": 10.98, "volume": 203515.0}, {"date": "2020-09-11", "close": 10.97, "volume": 78198.0}, {"date": "2020-09-14", "close": 10.9999, "volume": 64800.0}, {"date": "2020-09-15", "close": 11.05, "volume": 150486.0}, {"date": "2020-09-16", "close": 11.2, "volume": 111345.0}, {"date": "2020-09-17", "close": 11.2, "volume": 288374.0}, {"date": "2020-09-18", "close": 11.19, "volume": 240834.0}, {"date": "2020-09-21", "close": 10.99, "volume": 145688.0}, {"date": "2020-09-22", "close": 11.0, "volume": 84475.0}, {"date": "2020-09-23", "close": 10.77, "volume": 103983.0}, {"date": "2020-09-24", "close": 10.65, "volume": 557427.0}, {"date": "2020-09-25", "close": 10.82, "volume": 187238.0}, {"date": "2020-09-28", "close": 11.25, "volume": 1159874.0}, {"date": "2020-09-29", "close": 11.6, "volume": 1891491.0}, {"date": "2020-09-30", "close": 11.75, "volume": 365037.0}, {"date": "2020-10-01", "close": 10.8, "volume": 5094655.0}, {"date": "2020-10-02", "close": 10.5122, "volume": 1577535.0}, {"date": "2020-10-05", "close": 10.33, "volume": 1094561.0}, {"date": "2020-10-06", "close": 10.2, "volume": 996939.0}, {"date": "2020-10-07", "close": 10.24, "volume": 527064.0}, {"date": "2020-10-08", "close": 10.35, "volume": 631512.0}, {"date": "2020-10-09", "close": 10.49, "volume": 445440.0}, {"date": "2020-10-12", "close": 10.4, "volume": 205921.0}, {"date": "2020-10-13", "close": 10.47, "volume": 552553.0}, {"date": "2020-10-14", "close": 10.47, "volume": 285465.0}, {"date": "2020-10-15", "close": 10.48, "volume": 139636.0}, {"date": "2020-10-16", "close": 10.41, "volume": 369879.0}, {"date": "2020-10-19", "close": 10.4, "volume": 159303.0}, {"date": "2020-10-20", "close": 10.34, "volume": 215796.0}, {"date": "2020-10-21", "close": 10.24, "volume": 92466.0}, {"date": "2020-10-22", "close": 10.21, "volume": 155462.0}, {"date": "2020-10-23", "close": 10.19, "volume": 339087.0}, {"date": "2020-10-26", "close": 10.11, "volume": 496955.0}, {"date": "2020-10-27", "close": 10.08, "volume": 318414.0}, {"date": "2020-10-28", "close": 10.02, "volume": 321712.0}, {"date": "2020-10-29", "close": 10.06, "volume": 244542.0}, {"date": "2020-10-30", "close": 10.2, "volume": 241347.0}, {"date": "2020-11-02", "close": 10.15, "volume": 97907.0}, {"date": "2020-11-03", "close": 10.17, "volume": 55839.0}, {"date": "2020-11-04", "close": 10.18, "volume": 93967.0}, {"date": "2020-11-05", "close": 10.15, "volume": 255259.0}, {"date": "2020-11-06", "close": 10.1, "volume": 78133.0}, {"date": "2020-11-09", "close": 10.09, "volume": 169380.0}, {"date": "2020-11-10", "close": 10.12, "volume": 336052.0}, {"date": "2020-11-11", "close": 10.14, "volume": 170184.0}, {"date": "2020-11-12", "close": 10.12, "volume": 125073.0}, {"date": "2020-11-13", "close": 10.14, "volume": 100323.0}, {"date": "2020-11-16", "close": 10.13, "volume": 157508.0}, {"date": "2020-11-17", "close": 10.15, "volume": 103981.0}, {"date": "2020-11-18", "close": 10.12, "volume": 94292.0}, {"date": "2020-11-19", "close": 10.22, "volume": 221247.0}, {"date": "2020-11-20", "close": 10.23, "volume": 186277.0}, {"date": "2020-11-23", "close": 10.25, "volume": 242605.0}, {"date": "2020-11-24", "close": 10.24, "volume": 268513.0}, {"date": "2020-11-25", "close": 10.25, "volume": 205711.0}, {"date": "2020-11-27", "close": 10.45, "volume": 231114.0}, {"date": "2020-11-30", "close": 10.52, "volume": 926921.0}, {"date": "2020-12-01", "close": 10.77, "volume": 1512931.0}, {"date": "2020-12-02", "close": 10.52, "volume": 976740.0}, {"date": "2020-12-03", "close": 10.81, "volume": 669212.0}, {"date": "2020-12-04", "close": 10.9, "volume": 858049.0}, {"date": "2020-12-07", "close": 11.82, "volume": 2703821.0}, {"date": "2020-12-08", "close": 11.78, "volume": 1677693.0}, {"date": "2020-12-09", "close": 12.05, "volume": 1012908.0}, {"date": "2020-12-10", "close": 12.31, "volume": 704620.0}, {"date": "2020-12-11", "close": 11.89, "volume": 654130.0}, {"date": "2020-12-14", "close": 12.5, "volume": 1114584.0}, {"date": "2020-12-15", "close": 12.09, "volume": 676335.0}, {"date": "2020-12-16", "close": 12.4, "volume": 1268752.0}, {"date": "2020-12-17", "close": 12.27, "volume": 634342.0}, {"date": "2020-12-18", "close": 12.05, "volume": 928609.0}, {"date": "2020-12-21", "close": 12.47, "volume": 834197.0}, {"date": "2020-12-22", "close": 13.44, "volume": 1211080.0}, {"date": "2020-12-23", "close": 14.99, "volume": 1009332.0}, {"date": "2020-12-24", "close": 14.98, "volume": 1236709.0}, {"date": "2020-12-28", "close": 14.93, "volume": 1832663.0}, {"date": "2020-12-29", "close": 15.35, "volume": 1308161.0}, {"date": "2020-12-30", "close": 14.76, "volume": 1074707.0}, {"date": "2020-12-31", "close": 14.6, "volume": 1294909.0}, {"date": "2021-01-04", "close": 15.68, "volume": 1501658.0}, {"date": "2021-01-05", "close": 15.34, "volume": 661353.0}, {"date": "2021-01-06", "close": 15.72, "volume": 834429.0}, {"date": "2021-01-07", "close": 15.94, "volume": 619972.0}, {"date": "2021-01-08", "close": 17.21, "volume": 788964.0}, {"date": "2021-01-11", "close": 17.35, "volume": 2081293.0}, {"date": "2021-01-12", "close": 17.2, "volume": 1402356.0}, {"date": "2021-01-13", "close": 17.21, "volume": 902422.0}, {"date": "2021-01-14", "close": 17.46, "volume": 850070.0}, {"date": "2021-01-15", "close": 18.04, "volume": 1044719.0}, {"date": "2021-01-19", "close": 16.92, "volume": 1370332.0}, {"date": "2021-01-20", "close": 16.38, "volume": 1288655.0}, {"date": "2021-01-21", "close": 15.43, "volume": 1134609.0}, {"date": "2021-01-22", "close": 15.2, "volume": 1471553.0}, {"date": "2021-01-25", "close": 13.58, "volume": 2924102.0}, {"date": "2021-01-26", "close": 14.67, "volume": 1779295.0}, {"date": "2021-01-27", "close": 13.01, "volume": 2651813.0}, {"date": "2021-01-28", "close": 16.56, "volume": 4725649.0}, {"date": "2021-01-29", "close": 18.99, "volume": 4709038.0}, {"date": "2021-02-01", "close": 22.11, "volume": 5970620.0}, {"date": "2021-02-02", "close": 20.02, "volume": 5464210.0}, {"date": "2021-02-03", "close": 21.75, "volume": 3163324.0}, {"date": "2021-02-04", "close": 22.16, "volume": 2188528.0}, {"date": "2021-02-05", "close": 23.99, "volume": 1816129.0}, {"date": "2021-02-08", "close": 24.46, "volume": 1899756.0}, {"date": "2021-02-09", "close": 23.5, "volume": 2277405.0}, {"date": "2021-02-10", "close": 22.26, "volume": 3013187.0}, {"date": "2021-02-11", "close": 21.38, "volume": 2305819.0}, {"date": "2021-02-12", "close": 22.46, "volume": 1327495.0}, {"date": "2021-02-16", "close": 22.17, "volume": 1836888.0}, {"date": "2021-02-17", "close": 21.04, "volume": 2798959.0}, {"date": "2021-02-18", "close": 19.01, "volume": 2331997.0}, {"date": "2021-02-19", "close": 19.26, "volume": 1860076.0}, {"date": "2021-02-22", "close": 17.72, "volume": 2015082.0}, {"date": "2021-02-23", "close": 17.54, "volume": 3987762.0}, {"date": "2021-02-24", "close": 16.83, "volume": 3517075.0}, {"date": "2021-02-25", "close": 15.02, "volume": 2932867.0}, {"date": "2021-02-26", "close": 14.57, "volume": 2334124.0}, {"date": "2021-03-01", "close": 15.22, "volume": 1644942.0}, {"date": "2021-03-02", "close": 16.02, "volume": 1989653.0}, {"date": "2021-03-03", "close": 15.02, "volume": 2297655.0}, {"date": "2021-03-04", "close": 13.56, "volume": 2585039.0}, {"date": "2021-03-05", "close": 13.36, "volume": 3723447.0}, {"date": "2021-03-08", "close": 12.97, "volume": 1572239.0}, {"date": "2021-03-09", "close": 13.58, "volume": 2047654.0}, {"date": "2021-03-10", "close": 13.22, "volume": 2294410.0}, {"date": "2021-03-11", "close": 15.01, "volume": 2034862.0}, {"date": "2021-03-12", "close": 15.77, "volume": 1872155.0}, {"date": "2021-03-15", "close": 16.14, "volume": 1914888.0}, {"date": "2021-03-16", "close": 16.38, "volume": 1921386.0}, {"date": "2021-03-17", "close": 15.63, "volume": 4186526.0}, {"date": "2021-03-18", "close": 16.01, "volume": 3569261.0}, {"date": "2021-03-19", "close": 14.45, "volume": 8860346.0}, {"date": "2021-03-22", "close": 13.48, "volume": 3727588.0}, {"date": "2021-03-23", "close": 13.23, "volume": 2830860.0}, {"date": "2021-03-24", "close": 13.05, "volume": 1289835.0}, {"date": "2021-03-25", "close": 13.03, "volume": 1234698.0}, {"date": "2021-03-26", "close": 13.41, "volume": 764375.0}, {"date": "2021-03-29", "close": 12.79, "volume": 933628.0}, {"date": "2021-03-30", "close": 12.62, "volume": 1494414.0}, {"date": "2021-03-31", "close": 13.23, "volume": 1066107.0}, {"date": "2021-04-01", "close": 13.6, "volume": 757226.0}, {"date": "2021-04-05", "close": 14.08, "volume": 1241463.0}, {"date": "2021-04-06", "close": 13.71, "volume": 1918514.0}, {"date": "2021-04-07", "close": 13.04, "volume": 1877259.0}, {"date": "2021-04-08", "close": 12.94, "volume": 1019815.0}, {"date": "2021-04-09", "close": 12.97, "volume": 688224.0}, {"date": "2021-04-12", "close": 12.52, "volume": 1517466.0}, {"date": "2021-04-13", "close": 12.12, "volume": 1387352.0}, {"date": "2021-04-14", "close": 12.29, "volume": 1072851.0}, {"date": "2021-04-15", "close": 12.9, "volume": 1043129.0}, {"date": "2021-04-16", "close": 12.3, "volume": 757458.0}, {"date": "2021-04-19", "close": 11.21, "volume": 1313494.0}, {"date": "2021-04-20", "close": 9.89, "volume": 2292778.0}, {"date": "2021-04-21", "close": 11.29, "volume": 2578720.0}, {"date": "2021-04-22", "close": 10.99, "volume": 858072.0}, {"date": "2021-04-23", "close": 11.42, "volume": 933408.0}, {"date": "2021-04-26", "close": 11.96, "volume": 675306.0}, {"date": "2021-04-27", "close": 12.05, "volume": 741344.0}, {"date": "2021-04-28", "close": 12.35, "volume": 440545.0}, {"date": "2021-04-29", "close": 12.27, "volume": 523160.0}, {"date": "2021-04-30", "close": 12.38, "volume": 427800.0}, {"date": "2021-05-03", "close": 11.65, "volume": 901262.0}, {"date": "2021-05-04", "close": 11.45, "volume": 747188.0}, {"date": "2021-05-05", "close": 11.48, "volume": 526118.0}, {"date": "2021-05-06", "close": 10.73, "volume": 1246227.0}, {"date": "2021-05-07", "close": 10.8, "volume": 782560.0}, {"date": "2021-05-10", "close": 10.32, "volume": 856255.0}, {"date": "2021-05-11", "close": 9.9, "volume": 2287163.0}, {"date": "2021-05-12", "close": 8.97, "volume": 2877278.0}, {"date": "2021-05-13", "close": 8.16, "volume": 2442127.0}, {"date": "2021-05-14", "close": 8.84, "volume": 1424422.0}, {"date": "2021-05-17", "close": 9.21, "volume": 2037715.0}, {"date": "2021-05-18", "close": 10.05, "volume": 2570943.0}, {"date": "2021-05-19", "close": 10.56, "volume": 2608227.0}, {"date": "2021-05-20", "close": 11.42, "volume": 1079237.0}, {"date": "2021-05-21", "close": 12.81, "volume": 2246419.0}, {"date": "2021-05-24", "close": 12.04, "volume": 1264141.0}, {"date": "2021-05-25", "close": 11.65, "volume": 857635.0}, {"date": "2021-05-26", "close": 12.39, "volume": 1346817.0}, {"date": "2021-05-27", "close": 13.9, "volume": 2893423.0}, {"date": "2021-05-28", "close": 14.41, "volume": 2168057.0}, {"date": "2021-06-01", "close": 13.2, "volume": 1561705.0}, {"date": "2021-06-02", "close": 13.69, "volume": 1469576.0}, {"date": "2021-06-03", "close": 13.94, "volume": 1367947.0}, {"date": "2021-06-04", "close": 13.97, "volume": 797342.0}, {"date": "2021-06-07", "close": 14.78, "volume": 1748906.0}, {"date": "2021-06-08", "close": 15.35, "volume": 2042549.0}, {"date": "2021-06-09", "close": 13.45, "volume": 1525384.0}, {"date": "2021-06-10", "close": 12.85, "volume": 2322601.0}, {"date": "2021-06-11", "close": 12.21, "volume": 1373921.0}, {"date": "2021-06-14", "close": 12.9, "volume": 1684873.0}, {"date": "2021-06-15", "close": 12.07, "volume": 1312490.0}, {"date": "2021-06-16", "close": 11.77, "volume": 1801650.0}, {"date": "2021-06-17", "close": 11.64, "volume": 1691304.0}, {"date": "2021-06-18", "close": 11.1, "volume": 1931431.0}, {"date": "2021-06-21", "close": 11.2, "volume": 2151049.0}, {"date": "2021-06-22", "close": 10.9, "volume": 2397025.0}, {"date": "2021-06-23", "close": 11.12, "volume": 2410520.0}, {"date": "2021-06-24", "close": 10.75, "volume": 1664924.0}, {"date": "2021-06-25", "close": 10.65, "volume": 1401583.0}, {"date": "2021-06-28", "close": 10.89, "volume": 990040.0}, {"date": "2021-06-29", "close": 10.69, "volume": 957566.0}, {"date": "2021-06-30", "close": 10.89, "volume": 1136559.0}, {"date": "2021-07-01", "close": 10.97, "volume": 1021320.0}, {"date": "2021-07-02", "close": 10.38, "volume": 1202035.0}, {"date": "2021-07-06", "close": 10.56, "volume": 1403291.0}, {"date": "2021-07-07", "close": 10.73, "volume": 1442520.0}, {"date": "2021-07-08", "close": 10.31, "volume": 1330899.0}, {"date": "2021-07-09", "close": 10.11, "volume": 1016519.0}, {"date": "2021-07-12", "close": 10.56, "volume": 1276396.0}, {"date": "2021-07-13", "close": 9.97, "volume": 1063105.0}, {"date": "2021-07-14", "close": 9.26, "volume": 1727112.0}, {"date": "2021-07-15", "close": 9.77, "volume": 1389298.0}, {"date": "2021-07-16", "close": 9.13, "volume": 1374281.0}, {"date": "2021-07-19", "close": 9.56, "volume": 1286796.0}, {"date": "2021-07-20", "close": 8.69, "volume": 6229415.0}, {"date": "2021-07-21", "close": 8.84, "volume": 2074208.0}, {"date": "2021-07-22", "close": 8.49, "volume": 5408181.0}, {"date": "2021-07-23", "close": 8.6, "volume": 2059093.0}, {"date": "2021-07-26", "close": 8.19, "volume": 1785115.0}, {"date": "2021-07-27", "close": 8.2, "volume": 1722457.0}, {"date": "2021-07-28", "close": 8.34, "volume": 1449796.0}, {"date": "2021-07-29", "close": 7.93, "volume": 3336307.0}, {"date": "2021-07-30", "close": 7.91, "volume": 2448461.0}, {"date": "2021-08-02", "close": 8.07, "volume": 3021468.0}, {"date": "2021-08-03", "close": 8.17, "volume": 3063848.0}, {"date": "2021-08-04", "close": 8.11, "volume": 2589824.0}, {"date": "2021-08-05", "close": 8.11, "volume": 3746522.0}, {"date": "2021-08-06", "close": 8.15, "volume": 2349347.0}, {"date": "2021-08-09", "close": 8.23, "volume": 2352165.0}, {"date": "2021-08-10", "close": 7.84, "volume": 2162462.0}, {"date": "2021-08-11", "close": 7.57, "volume": 5109873.0}, {"date": "2021-08-12", "close": 8.39, "volume": 9782088.0}, {"date": "2021-08-13", "close": 8.37, "volume": 3960241.0}, {"date": "2021-08-16", "close": 7.47, "volume": 4637414.0}, {"date": "2021-08-17", "close": 6.91, "volume": 5458809.0}, {"date": "2021-08-18", "close": 7.37, "volume": 2537427.0}, {"date": "2021-08-19", "close": 6.81, "volume": 2002441.0}, {"date": "2021-08-20", "close": 7.11, "volume": 1953301.0}, {"date": "2021-08-23", "close": 7.28, "volume": 2735568.0}, {"date": "2021-08-24", "close": 7.73, "volume": 1995709.0}, {"date": "2021-08-25", "close": 7.51, "volume": 1909417.0}, {"date": "2021-08-26", "close": 7.48, "volume": 1513064.0}, {"date": "2021-08-27", "close": 7.73, "volume": 1645106.0}, {"date": "2021-08-30", "close": 8.0, "volume": 4339875.0}, {"date": "2021-08-31", "close": 7.88, "volume": 2877472.0}, {"date": "2021-09-01", "close": 8.12, "volume": 2998648.0}, {"date": "2021-09-02", "close": 8.34, "volume": 2092667.0}, {"date": "2021-09-03", "close": 8.21, "volume": 1213183.0}, {"date": "2021-09-07", "close": 8.6, "volume": 5381318.0}, {"date": "2021-09-08", "close": 8.53, "volume": 2756803.0}, {"date": "2021-09-09", "close": 9.06, "volume": 2388392.0}, {"date": "2021-09-10", "close": 8.71, "volume": 2465765.0}, {"date": "2021-09-13", "close": 8.87, "volume": 2091917.0}, {"date": "2021-09-14", "close": 8.66, "volume": 1998060.0}, {"date": "2021-09-15", "close": 8.66, "volume": 2127245.0}, {"date": "2021-09-16", "close": 8.61, "volume": 2158275.0}, {"date": "2021-09-17", "close": 8.73, "volume": 5170521.0}, {"date": "2021-09-20", "close": 8.05, "volume": 3055767.0}, {"date": "2021-09-21", "close": 8.26, "volume": 1794906.0}, {"date": "2021-09-22", "close": 8.24, "volume": 1146930.0}, {"date": "2021-09-23", "close": 8.24, "volume": 1892219.0}, {"date": "2021-09-24", "close": 8.1, "volume": 1369510.0}, {"date": "2021-09-27", "close": 8.36, "volume": 1831748.0}, {"date": "2021-09-28", "close": 7.82, "volume": 2321740.0}, {"date": "2021-09-29", "close": 7.53, "volume": 2178891.0}, {"date": "2021-09-30", "close": 7.54, "volume": 2330523.0}, {"date": "2021-10-01", "close": 7.3, "volume": 2766823.0}, {"date": "2021-10-04", "close": 7.24, "volume": 1685907.0}, {"date": "2021-10-05", "close": 7.34, "volume": 1527858.0}, {"date": "2021-10-06", "close": 7.36, "volume": 1050532.0}, {"date": "2021-10-07", "close": 7.44, "volume": 1044918.0}, {"date": "2021-10-08", "close": 7.38, "volume": 1311391.0}, {"date": "2021-10-11", "close": 7.48, "volume": 2416881.0}, {"date": "2021-10-12", "close": 7.95, "volume": 2357909.0}, {"date": "2021-10-13", "close": 8.35, "volume": 2630061.0}, {"date": "2021-10-14", "close": 8.46, "volume": 1680795.0}, {"date": "2021-10-15", "close": 8.36, "volume": 1287855.0}, {"date": "2021-10-18", "close": 7.96, "volume": 1574480.0}, {"date": "2021-10-19", "close": 8.26, "volume": 1164805.0}, {"date": "2021-10-20", "close": 8.3, "volume": 1158643.0}, {"date": "2021-10-21", "close": 8.46, "volume": 634627.0}, {"date": "2021-10-22", "close": 7.59, "volume": 3773873.0}, {"date": "2021-10-25", "close": 7.94, "volume": 2404668.0}, {"date": "2021-10-26", "close": 7.77, "volume": 2243632.0}, {"date": "2021-10-27", "close": 7.44, "volume": 1796672.0}, {"date": "2021-10-28", "close": 7.91, "volume": 1563226.0}, {"date": "2021-10-29", "close": 7.8, "volume": 1122283.0}, {"date": "2021-11-01", "close": 8.21, "volume": 1575318.0}, {"date": "2021-11-02", "close": 8.13, "volume": 1443574.0}, {"date": "2021-11-03", "close": 8.26, "volume": 1994254.0}, {"date": "2021-11-04", "close": 8.34, "volume": 6583967.0}, {"date": "2021-11-05", "close": 8.33, "volume": 2206587.0}, {"date": "2021-11-08", "close": 8.45, "volume": 1297015.0}, {"date": "2021-11-09", "close": 8.28, "volume": 1806360.0}, {"date": "2021-11-10", "close": 8.02, "volume": 2434240.0}, {"date": "2021-11-11", "close": 7.7, "volume": 6690091.0}, {"date": "2021-11-12", "close": 7.4, "volume": 5697820.0}, {"date": "2021-11-15", "close": 8.17, "volume": 5737596.0}, {"date": "2021-11-16", "close": 8.19, "volume": 2589266.0}, {"date": "2021-11-17", "close": 8.12, "volume": 3277533.0}, {"date": "2021-11-18", "close": 7.41, "volume": 4187805.0}, {"date": "2021-11-19", "close": 7.31, "volume": 2577945.0}, {"date": "2021-11-22", "close": 7.15, "volume": 4468019.0}, {"date": "2021-11-23", "close": 6.7, "volume": 3423571.0}, {"date": "2021-11-24", "close": 6.85, "volume": 1610782.0}, {"date": "2021-11-26", "close": 6.88, "volume": 1327694.0}, {"date": "2021-11-29", "close": 6.8, "volume": 3543848.0}, {"date": "2021-11-30", "close": 6.55, "volume": 4051200.0}, {"date": "2021-12-01", "close": 6.15, "volume": 3556427.0}, {"date": "2021-12-02", "close": 6.03, "volume": 3849402.0}, {"date": "2021-12-03", "close": 5.88, "volume": 3023868.0}, {"date": "2021-12-06", "close": 6.02, "volume": 2545048.0}, {"date": "2021-12-07", "close": 6.39, "volume": 1822831.0}, {"date": "2021-12-08", "close": 6.55, "volume": 1705156.0}, {"date": "2021-12-09", "close": 6.27, "volume": 1291637.0}, {"date": "2021-12-10", "close": 6.1, "volume": 1634969.0}, {"date": "2021-12-13", "close": 5.89, "volume": 3493583.0}, {"date": "2021-12-14", "close": 5.5, "volume": 4886783.0}, {"date": "2021-12-15", "close": 6.35, "volume": 3659193.0}, {"date": "2021-12-16", "close": 6.13, "volume": 2101056.0}, {"date": "2021-12-17", "close": 6.44, "volume": 2698613.0}, {"date": "2021-12-20", "close": 6.19, "volume": 1932591.0}, {"date": "2021-12-21", "close": 6.44, "volume": 1781158.0}, {"date": "2021-12-22", "close": 6.48, "volume": 1482515.0}, {"date": "2021-12-23", "close": 6.65, "volume": 2126493.0}, {"date": "2021-12-27", "close": 6.59, "volume": 1771220.0}, {"date": "2021-12-28", "close": 6.42, "volume": 1806062.0}, {"date": "2021-12-29", "close": 6.08, "volume": 1647721.0}, {"date": "2021-12-30", "close": 6.38, "volume": 2239075.0}, {"date": "2021-12-31", "close": 6.55, "volume": 1871656.0}, {"date": "2022-01-03", "close": 6.75, "volume": 1615409.0}, {"date": "2022-01-04", "close": 6.5, "volume": 1796585.0}, {"date": "2022-01-05", "close": 5.88, "volume": 2813120.0}, {"date": "2022-01-06", "close": 5.73, "volume": 2617693.0}, {"date": "2022-01-07", "close": 5.74, "volume": 1628420.0}, {"date": "2022-01-10", "close": 5.58, "volume": 2581195.0}, {"date": "2022-01-11", "close": 5.77, "volume": 1715326.0}, {"date": "2022-01-12", "close": 5.58, "volume": 1356634.0}, {"date": "2022-01-13", "close": 5.25, "volume": 1710641.0}, {"date": "2022-01-14", "close": 5.29, "volume": 1759865.0}, {"date": "2022-01-18", "close": 4.98, "volume": 1930627.0}, {"date": "2022-01-19", "close": 4.85, "volume": 1835861.0}, {"date": "2022-01-20", "close": 4.82, "volume": 2680166.0}, {"date": "2022-01-21", "close": 4.79, "volume": 3118612.0}, {"date": "2022-01-24", "close": 4.63, "volume": 5276927.0}, {"date": "2022-01-25", "close": 4.64, "volume": 2095095.0}, {"date": "2022-01-26", "close": 4.47, "volume": 2892890.0}, {"date": "2022-01-27", "close": 4.19, "volume": 1975930.0}, {"date": "2022-01-28", "close": 4.32, "volume": 2132303.0}, {"date": "2022-01-31", "close": 4.88, "volume": 2470586.0}, {"date": "2022-02-01", "close": 4.89, "volume": 3829469.0}, {"date": "2022-02-02", "close": 4.73, "volume": 2045809.0}, {"date": "2022-02-03", "close": 4.43, "volume": 2008119.0}, {"date": "2022-02-04", "close": 4.44, "volume": 2322106.0}, {"date": "2022-02-07", "close": 4.66, "volume": 1580770.0}, {"date": "2022-02-08", "close": 4.66, "volume": 1828135.0}, {"date": "2022-02-09", "close": 4.95, "volume": 1677384.0}, {"date": "2022-02-10", "close": 4.91, "volume": 2303299.0}, {"date": "2022-02-11", "close": 4.72, "volume": 1416381.0}, {"date": "2022-02-14", "close": 4.55, "volume": 1362112.0}, {"date": "2022-02-15", "close": 4.87, "volume": 1646427.0}, {"date": "2022-02-16", "close": 4.79, "volume": 1054139.0}, {"date": "2022-02-17", "close": 4.47, "volume": 1556221.0}, {"date": "2022-02-18", "close": 4.4, "volume": 2143410.0}, {"date": "2022-02-22", "close": 4.2, "volume": 5686529.0}, {"date": "2022-02-23", "close": 4.75, "volume": 8142071.0}, {"date": "2022-02-24", "close": 5.01, "volume": 3983479.0}, {"date": "2022-02-25", "close": 5.3, "volume": 3058883.0}, {"date": "2022-02-28", "close": 5.22, "volume": 2135869.0}, {"date": "2022-03-01", "close": 5.05, "volume": 2011355.0}, {"date": "2022-03-02", "close": 5.21, "volume": 2062504.0}, {"date": "2022-03-03", "close": 4.89, "volume": 1837929.0}, {"date": "2022-03-04", "close": 4.6, "volume": 2268874.0}, {"date": "2022-03-07", "close": 4.33, "volume": 3691717.0}, {"date": "2022-03-08", "close": 4.29, "volume": 4235188.0}, {"date": "2022-03-09", "close": 4.72, "volume": 2159280.0}, {"date": "2022-03-10", "close": 4.54, "volume": 1908386.0}, {"date": "2022-03-11", "close": 4.47, "volume": 2642969.0}, {"date": "2022-03-14", "close": 3.9, "volume": 4155033.0}, {"date": "2022-03-15", "close": 4.34, "volume": 2740309.0}, {"date": "2022-03-16", "close": 4.56, "volume": 2799674.0}, {"date": "2022-03-17", "close": 4.95, "volume": 2320228.0}, {"date": "2022-03-18", "close": 5.1, "volume": 2857246.0}, {"date": "2022-03-21", "close": 5.01, "volume": 2524865.0}, {"date": "2022-03-22", "close": 5.26, "volume": 3373647.0}, {"date": "2022-03-23", "close": 5.28, "volume": 1935845.0}, {"date": "2022-03-24", "close": 5.27, "volume": 1259323.0}, {"date": "2022-03-25", "close": 5.17, "volume": 983986.0}, {"date": "2022-03-28", "close": 5.16, "volume": 1677141.0}, {"date": "2022-03-29", "close": 5.35, "volume": 2130647.0}, {"date": "2022-03-30", "close": 5.32, "volume": 930110.0}, {"date": "2022-03-31", "close": 5.33, "volume": 1585663.0}, {"date": "2022-04-01", "close": 5.3, "volume": 1841455.0}, {"date": "2022-04-04", "close": 5.51, "volume": 1793822.0}, {"date": "2022-04-05", "close": 5.19, "volume": 1629515.0}, {"date": "2022-04-06", "close": 5.05, "volume": 2204944.0}, {"date": "2022-04-07", "close": 5.01, "volume": 1591195.0}, {"date": "2022-04-08", "close": 4.78, "volume": 1466501.0}, {"date": "2022-04-11", "close": 4.77, "volume": 1689504.0}, {"date": "2022-04-12", "close": 4.89, "volume": 1937776.0}, {"date": "2022-04-13", "close": 5.02, "volume": 1703412.0}, {"date": "2022-04-14", "close": 5.06, "volume": 2309059.0}, {"date": "2022-04-18", "close": 4.83, "volume": 2259508.0}, {"date": "2022-04-19", "close": 5.1, "volume": 1652912.0}, {"date": "2022-04-20", "close": 4.91, "volume": 1490051.0}, {"date": "2022-04-21", "close": 4.61, "volume": 1598629.0}, {"date": "2022-04-22", "close": 4.65, "volume": 1111420.0}, {"date": "2022-04-25", "close": 4.82, "volume": 1407153.0}, {"date": "2022-04-26", "close": 4.65, "volume": 1241361.0}, {"date": "2022-04-27", "close": 4.49, "volume": 1557660.0}, {"date": "2022-04-28", "close": 4.41, "volume": 2016620.0}, {"date": "2022-04-29", "close": 4.21, "volume": 1233924.0}, {"date": "2022-05-02", "close": 4.33, "volume": 1517597.0}, {"date": "2022-05-03", "close": 4.33, "volume": 1702414.0}, {"date": "2022-05-04", "close": 4.35, "volume": 2239402.0}, {"date": "2022-05-05", "close": 4.19, "volume": 1205924.0}, {"date": "2022-05-06", "close": 3.99, "volume": 2098627.0}, {"date": "2022-05-09", "close": 3.71, "volume": 3908215.0}, {"date": "2022-05-10", "close": 3.47, "volume": 4352495.0}, {"date": "2022-05-11", "close": 3.11, "volume": 3581871.0}, {"date": "2022-05-12", "close": 3.2, "volume": 6479847.0}, {"date": "2022-05-13", "close": 3.45, "volume": 4036193.0}, {"date": "2022-05-16", "close": 3.47, "volume": 3097944.0}, {"date": "2022-05-17", "close": 3.69, "volume": 2401150.0}, {"date": "2022-05-18", "close": 3.41, "volume": 2117429.0}, {"date": "2022-05-19", "close": 3.55, "volume": 2739108.0}, {"date": "2022-05-20", "close": 3.51, "volume": 2007277.0}, {"date": "2022-05-23", "close": 3.53, "volume": 1903348.0}, {"date": "2022-05-24", "close": 3.42, "volume": 2307363.0}, {"date": "2022-05-25", "close": 3.59, "volume": 1800398.0}, {"date": "2022-05-26", "close": 3.7, "volume": 1746124.0}, {"date": "2022-05-27", "close": 4.08, "volume": 1419168.0}, {"date": "2022-05-31", "close": 4.04, "volume": 2494097.0}, {"date": "2022-06-01", "close": 4.03, "volume": 1581467.0}, {"date": "2022-06-02", "close": 4.25, "volume": 1415987.0}, {"date": "2022-06-03", "close": 4.06, "volume": 1174179.0}, {"date": "2022-06-06", "close": 4.15, "volume": 1692091.0}, {"date": "2022-06-07", "close": 4.05, "volume": 2004579.0}, {"date": "2022-06-08", "close": 4.2, "volume": 1369171.0}, {"date": "2022-06-09", "close": 3.92, "volume": 1506732.0}, {"date": "2022-06-10", "close": 3.85, "volume": 1346841.0}, {"date": "2022-06-13", "close": 3.76, "volume": 2353025.0}, {"date": "2022-06-14", "close": 3.83, "volume": 1931119.0}, {"date": "2022-06-15", "close": 4.07, "volume": 2392900.0}, {"date": "2022-06-16", "close": 4.1, "volume": 2188482.0}, {"date": "2022-06-17", "close": 4.35, "volume": 3219829.0}, {"date": "2022-06-21", "close": 4.38, "volume": 2699286.0}, {"date": "2022-06-22", "close": 4.36, "volume": 1877009.0}, {"date": "2022-06-23", "close": 4.59, "volume": 2647934.0}, {"date": "2022-06-24", "close": 4.58, "volume": 15863990.0}, {"date": "2022-06-27", "close": 4.76, "volume": 2417891.0}, {"date": "2022-06-28", "close": 4.6, "volume": 2226260.0}, {"date": "2022-06-29", "close": 4.64, "volume": 1651635.0}, {"date": "2022-06-30", "close": 4.53, "volume": 1944113.0}, {"date": "2022-07-01", "close": 4.79, "volume": 1639715.0}, {"date": "2022-07-05", "close": 5.08, "volume": 1794911.0}, {"date": "2022-07-06", "close": 5.17, "volume": 1790030.0}, {"date": "2022-07-07", "close": 5.61, "volume": 3176307.0}, {"date": "2022-07-08", "close": 5.6, "volume": 1783217.0}, {"date": "2022-07-11", "close": 5.38, "volume": 1346625.0}, {"date": "2022-07-12", "close": 5.36, "volume": 1992137.0}, {"date": "2022-07-13", "close": 5.42, "volume": 1926501.0}, {"date": "2022-07-14", "close": 5.43, "volume": 2183854.0}, {"date": "2022-07-15", "close": 5.51, "volume": 1488097.0}, {"date": "2022-07-18", "close": 5.52, "volume": 1538792.0}, {"date": "2022-07-19", "close": 5.74, "volume": 1947191.0}, {"date": "2022-07-20", "close": 6.06, "volume": 2274967.0}, {"date": "2022-07-21", "close": 6.24, "volume": 1500350.0}, {"date": "2022-07-22", "close": 5.83, "volume": 1787762.0}, {"date": "2022-07-25", "close": 5.87, "volume": 1095612.0}, {"date": "2022-07-26", "close": 5.66, "volume": 1105174.0}, {"date": "2022-07-27", "close": 5.77, "volume": 1062810.0}, {"date": "2022-07-28", "close": 6.07, "volume": 1684257.0}, {"date": "2022-07-29", "close": 6.19, "volume": 1538065.0}, {"date": "2022-08-01", "close": 6.23, "volume": 2073011.0}, {"date": "2022-08-02", "close": 6.42, "volume": 1389389.0}, {"date": "2022-08-03", "close": 6.52, "volume": 1816358.0}, {"date": "2022-08-04", "close": 6.48, "volume": 1745739.0}, {"date": "2022-08-05", "close": 6.55, "volume": 2464392.0}, {"date": "2022-08-08", "close": 6.67, "volume": 4117788.0}, {"date": "2022-08-09", "close": 6.33, "volume": 3669118.0}, {"date": "2022-08-10", "close": 6.82, "volume": 1930991.0}, {"date": "2022-08-11", "close": 7.09, "volume": 2593777.0}, {"date": "2022-08-12", "close": 7.15, "volume": 1839517.0}, {"date": "2022-08-15", "close": 7.22, "volume": 1610609.0}, {"date": "2022-08-16", "close": 6.96, "volume": 1628862.0}, {"date": "2022-08-17", "close": 6.73, "volume": 1906366.0}, {"date": "2022-08-18", "close": 6.38, "volume": 1743631.0}, {"date": "2022-08-19", "close": 5.98, "volume": 1789433.0}, {"date": "2022-08-22", "close": 6.02, "volume": 1697260.0}, {"date": "2022-08-23", "close": 5.99, "volume": 1155651.0}, {"date": "2022-08-24", "close": 6.23, "volume": 1094500.0}, {"date": "2022-08-25", "close": 6.38, "volume": 1053591.0}, {"date": "2022-08-26", "close": 6.02, "volume": 1143460.0}, {"date": "2022-08-29", "close": 6.08, "volume": 867572.0}, {"date": "2022-08-30", "close": 6.25, "volume": 1141445.0}, {"date": "2022-08-31", "close": 6.36, "volume": 1125058.0}, {"date": "2022-09-01", "close": 6.25, "volume": 1586187.0}, {"date": "2022-09-02", "close": 6.09, "volume": 1255280.0}, {"date": "2022-09-06", "close": 5.98, "volume": 2243955.0}, {"date": "2022-09-07", "close": 6.51, "volume": 2187113.0}, {"date": "2022-09-08", "close": 6.6, "volume": 1091541.0}, {"date": "2022-09-09", "close": 6.68, "volume": 1125370.0}, {"date": "2022-09-12", "close": 6.64, "volume": 863620.0}, {"date": "2022-09-13", "close": 6.04, "volume": 1725519.0}, {"date": "2022-09-14", "close": 6.14, "volume": 1347194.0}, {"date": "2022-09-15", "close": 6.03, "volume": 1058757.0}, {"date": "2022-09-16", "close": 5.88, "volume": 1836992.0}, {"date": "2022-09-19", "close": 5.78, "volume": 1093053.0}, {"date": "2022-09-20", "close": 5.72, "volume": 831424.0}, {"date": "2022-09-21", "close": 5.68, "volume": 903019.0}, {"date": "2022-09-22", "close": 5.47, "volume": 1188729.0}, {"date": "2022-09-23", "close": 5.35, "volume": 1215837.0}, {"date": "2022-09-26", "close": 5.31, "volume": 1086096.0}, {"date": "2022-09-27", "close": 5.38, "volume": 1318137.0}, {"date": "2022-09-28", "close": 5.7, "volume": 1312766.0}, {"date": "2022-09-29", "close": 5.59, "volume": 886515.0}, {"date": "2022-09-30", "close": 5.58, "volume": 1264560.0}, {"date": "2022-10-03", "close": 5.56, "volume": 1056198.0}, {"date": "2022-10-04", "close": 5.7, "volume": 1269374.0}, {"date": "2022-10-05", "close": 5.7, "volume": 1374224.0}, {"date": "2022-10-06", "close": 5.65, "volume": 1384883.0}, {"date": "2022-10-07", "close": 5.38, "volume": 2263084.0}, {"date": "2022-10-10", "close": 4.99, "volume": 1679356.0}, {"date": "2022-10-11", "close": 5.05, "volume": 1720015.0}, {"date": "2022-10-12", "close": 4.99, "volume": 1166513.0}, {"date": "2022-10-13", "close": 4.98, "volume": 1216182.0}, {"date": "2022-10-14", "close": 4.77, "volume": 1082630.0}, {"date": "2022-10-17", "close": 4.34, "volume": 2780394.0}, {"date": "2022-10-18", "close": 4.39, "volume": 2273629.0}, {"date": "2022-10-19", "close": 4.09, "volume": 1632996.0}, {"date": "2022-10-20", "close": 4.28, "volume": 1538780.0}, {"date": "2022-10-21", "close": 4.37, "volume": 1088606.0}, {"date": "2022-10-24", "close": 4.17, "volume": 2141423.0}, {"date": "2022-10-25", "close": 4.33, "volume": 1417536.0}, {"date": "2022-10-26", "close": 4.43, "volume": 1416043.0}, {"date": "2022-10-27", "close": 4.34, "volume": 936558.0}, {"date": "2022-10-28", "close": 4.49, "volume": 1429398.0}, {"date": "2022-10-31", "close": 4.54, "volume": 1179300.0}, {"date": "2022-11-01", "close": 4.52, "volume": 931974.0}, {"date": "2022-11-02", "close": 4.28, "volume": 1306384.0}, {"date": "2022-11-03", "close": 4.2, "volume": 1226958.0}, {"date": "2022-11-04", "close": 4.25, "volume": 1573413.0}, {"date": "2022-11-07", "close": 4.62, "volume": 3923201.0}, {"date": "2022-11-08", "close": 5.53, "volume": 8843122.0}, {"date": "2022-11-09", "close": 5.52, "volume": 3396316.0}, {"date": "2022-11-10", "close": 6.15, "volume": 3915413.0}, {"date": "2022-11-11", "close": 5.83, "volume": 4323088.0}, {"date": "2022-11-14", "close": 6.03, "volume": 2402622.0}, {"date": "2022-11-15", "close": 6.19, "volume": 3163038.0}, {"date": "2022-11-16", "close": 5.78, "volume": 2142844.0}, {"date": "2022-11-17", "close": 5.82, "volume": 2006738.0}, {"date": "2022-11-18", "close": 5.78, "volume": 1302165.0}, {"date": "2022-11-21", "close": 5.9, "volume": 1611068.0}, {"date": "2022-11-22", "close": 5.89, "volume": 929671.0}, {"date": "2022-11-23", "close": 6.27, "volume": 1904917.0}, {"date": "2022-11-25", "close": 6.11, "volume": 922250.0}, {"date": "2022-11-28", "close": 6.06, "volume": 1212643.0}, {"date": "2022-11-29", "close": 5.87, "volume": 1506120.0}, {"date": "2022-11-30", "close": 6.19, "volume": 1989806.0}, {"date": "2022-12-01", "close": 6.38, "volume": 2214914.0}, {"date": "2022-12-02", "close": 6.61, "volume": 1524205.0}, {"date": "2022-12-05", "close": 6.71, "volume": 1566971.0}, {"date": "2022-12-06", "close": 6.62, "volume": 1855921.0}, {"date": "2022-12-07", "close": 7.0, "volume": 1645319.0}, {"date": "2022-12-08", "close": 7.25, "volume": 1853436.0}, {"date": "2022-12-09", "close": 7.14, "volume": 1557739.0}, {"date": "2022-12-12", "close": 7.18, "volume": 1161146.0}, {"date": "2022-12-13", "close": 7.35, "volume": 1559686.0}, {"date": "2022-12-14", "close": 7.19, "volume": 1388178.0}, {"date": "2022-12-15", "close": 6.9, "volume": 1623460.0}, {"date": "2022-12-16", "close": 6.76, "volume": 2096926.0}, {"date": "2022-12-19", "close": 6.69, "volume": 1016512.0}, {"date": "2022-12-20", "close": 6.65, "volume": 775284.0}, {"date": "2022-12-21", "close": 6.76, "volume": 851111.0}, {"date": "2022-12-22", "close": 6.51, "volume": 927541.0}, {"date": "2022-12-23", "close": 6.43, "volume": 943406.0}, {"date": "2022-12-27", "close": 6.23, "volume": 1122519.0}, {"date": "2022-12-28", "close": 6.17, "volume": 1028893.0}, {"date": "2022-12-29", "close": 6.38, "volume": 924470.0}, {"date": "2022-12-30", "close": 6.41, "volume": 1630215.0}, {"date": "2023-01-03", "close": 6.32, "volume": 1113665.0}, {"date": "2023-01-04", "close": 6.61, "volume": 1253563.0}, {"date": "2023-01-05", "close": 6.1, "volume": 1564834.0}, {"date": "2023-01-06", "close": 6.13, "volume": 1006907.0}, {"date": "2023-01-09", "close": 6.46, "volume": 1554665.0}, {"date": "2023-01-10", "close": 6.77, "volume": 1077853.0}, {"date": "2023-01-11", "close": 6.73, "volume": 944701.0}, {"date": "2023-01-12", "close": 7.1, "volume": 1206177.0}, {"date": "2023-01-13", "close": 7.53, "volume": 1441415.0}, {"date": "2023-01-17", "close": 7.68, "volume": 1575856.0}, {"date": "2023-01-18", "close": 7.73, "volume": 2215790.0}, {"date": "2023-01-19", "close": 7.48, "volume": 987801.0}, {"date": "2023-01-20", "close": 7.26, "volume": 1616286.0}, {"date": "2023-01-23", "close": 7.63, "volume": 2442516.0}, {"date": "2023-01-24", "close": 7.64, "volume": 1637582.0}, {"date": "2023-01-25", "close": 7.43, "volume": 1526029.0}, {"date": "2023-01-26", "close": 7.59, "volume": 1284360.0}, {"date": "2023-01-27", "close": 7.75, "volume": 1338019.0}, {"date": "2023-01-30", "close": 7.45, "volume": 1306907.0}, {"date": "2023-01-31", "close": 8.28, "volume": 3257637.0}, {"date": "2023-02-01", "close": 8.0, "volume": 2562710.0}, {"date": "2023-02-02", "close": 8.32, "volume": 2384186.0}, {"date": "2023-02-03", "close": 7.89, "volume": 2668795.0}, {"date": "2023-02-06", "close": 7.84, "volume": 1653672.0}, {"date": "2023-02-07", "close": 8.45, "volume": 2622495.0}, {"date": "2023-02-08", "close": 8.43, "volume": 2050264.0}, {"date": "2023-02-09", "close": 9.07, "volume": 4282414.0}, {"date": "2023-02-10", "close": 9.61, "volume": 3168117.0}, {"date": "2023-02-13", "close": 9.56, "volume": 2376170.0}, {"date": "2023-02-14", "close": 9.85, "volume": 2042186.0}, {"date": "2023-02-15", "close": 10.03, "volume": 2283055.0}, {"date": "2023-02-16", "close": 9.62, "volume": 2425090.0}, {"date": "2023-02-17", "close": 9.63, "volume": 1896995.0}, {"date": "2023-02-21", "close": 9.34, "volume": 1668833.0}, {"date": "2023-02-22", "close": 9.29, "volume": 1290853.0}, {"date": "2023-02-23", "close": 9.64, "volume": 2232624.0}, {"date": "2023-02-24", "close": 9.77, "volume": 3635202.0}, {"date": "2023-02-27", "close": 9.65, "volume": 6652607.0}, {"date": "2023-02-28", "close": 11.27, "volume": 16196190.0}, {"date": "2023-03-01", "close": 11.53, "volume": 7169867.0}, {"date": "2023-03-02", "close": 10.35, "volume": 7895410.0}, {"date": "2023-03-03", "close": 10.36, "volume": 3505788.0}, {"date": "2023-03-06", "close": 10.07, "volume": 3301775.0}, {"date": "2023-03-07", "close": 9.77, "volume": 5002703.0}, {"date": "2023-03-08", "close": 9.88, "volume": 2479350.0}, {"date": "2023-03-09", "close": 9.54, "volume": 2734444.0}, {"date": "2023-03-10", "close": 8.97, "volume": 3908208.0}, {"date": "2023-03-13", "close": 8.89, "volume": 3501101.0}, {"date": "2023-03-14", "close": 8.68, "volume": 2540365.0}, {"date": "2023-03-15", "close": 9.01, "volume": 4309530.0}, {"date": "2023-03-16", "close": 9.95, "volume": 4923048.0}, {"date": "2023-03-17", "close": 9.74, "volume": 3796959.0}, {"date": "2023-03-20", "close": 9.66, "volume": 2484920.0}, {"date": "2023-03-21", "close": 10.03, "volume": 2777510.0}, {"date": "2023-03-22", "close": 9.69, "volume": 2408832.0}, {"date": "2023-03-23", "close": 9.41, "volume": 2911386.0}, {"date": "2023-03-24", "close": 9.53, "volume": 2009267.0}, {"date": "2023-03-27", "close": 9.54, "volume": 1857876.0}, {"date": "2023-03-28", "close": 9.91, "volume": 1830853.0}, {"date": "2023-03-29", "close": 10.03, "volume": 1919704.0}, {"date": "2023-03-30", "close": 9.91, "volume": 1836637.0}, {"date": "2023-03-31", "close": 9.92, "volume": 3979170.0}, {"date": "2023-04-03", "close": 10.31, "volume": 4896414.0}, {"date": "2023-04-04", "close": 10.09, "volume": 5642523.0}, {"date": "2023-04-05", "close": 9.77, "volume": 2653859.0}, {"date": "2023-04-06", "close": 9.95, "volume": 1536472.0}, {"date": "2023-04-10", "close": 9.8, "volume": 2893975.0}, {"date": "2023-04-11", "close": 9.55, "volume": 3518880.0}, {"date": "2023-04-12", "close": 9.63, "volume": 2217680.0}, {"date": "2023-04-13", "close": 10.05, "volume": 4972633.0}, {"date": "2023-04-14", "close": 9.76, "volume": 2076947.0}, {"date": "2023-04-17", "close": 9.97, "volume": 2328676.0}, {"date": "2023-04-18", "close": 11.0, "volume": 15375090.0}, {"date": "2023-04-19", "close": 11.19, "volume": 4406332.0}, {"date": "2023-04-20", "close": 10.86, "volume": 2571501.0}, {"date": "2023-04-21", "close": 11.68, "volume": 4365240.0}, {"date": "2023-04-24", "close": 11.81, "volume": 5039345.0}, {"date": "2023-04-25", "close": 11.19, "volume": 3386944.0}, {"date": "2023-04-26", "close": 11.19, "volume": 1548444.0}, {"date": "2023-04-27", "close": 11.54, "volume": 2824721.0}, {"date": "2023-04-28", "close": 11.59, "volume": 2492370.0}, {"date": "2023-05-01", "close": 12.02, "volume": 3832118.0}, {"date": "2023-05-02", "close": 11.68, "volume": 3079802.0}, {"date": "2023-05-03", "close": 11.86, "volume": 2279874.0}, {"date": "2023-05-04", "close": 11.73, "volume": 2422937.0}, {"date": "2023-05-05", "close": 12.04, "volume": 3615620.0}, {"date": "2023-05-08", "close": 11.85, "volume": 5724252.0}, {"date": "2023-05-09", "close": 10.65, "volume": 9185053.0}, {"date": "2023-05-10", "close": 10.7, "volume": 4549250.0}, {"date": "2023-05-11", "close": 10.57, "volume": 3418411.0}, {"date": "2023-05-12", "close": 10.81, "volume": 2990214.0}, {"date": "2023-05-15", "close": 10.77, "volume": 3701259.0}, {"date": "2023-05-16", "close": 10.48, "volume": 2514736.0}, {"date": "2023-05-17", "close": 10.6, "volume": 2607248.0}, {"date": "2023-05-18", "close": 10.27, "volume": 4566095.0}, {"date": "2023-05-19", "close": 9.77, "volume": 3148308.0}, {"date": "2023-05-22", "close": 9.5, "volume": 4712373.0}, {"date": "2023-05-23", "close": 9.2, "volume": 3220774.0}, {"date": "2023-05-24", "close": 8.81, "volume": 6690595.0}, {"date": "2023-05-25", "close": 9.03, "volume": 4000037.0}, {"date": "2023-05-26", "close": 9.07, "volume": 2602671.0}, {"date": "2023-05-30", "close": 8.88, "volume": 3202210.0}, {"date": "2023-05-31", "close": 8.94, "volume": 3289185.0}, {"date": "2023-06-01", "close": 8.9, "volume": 2470507.0}, {"date": "2023-06-02", "close": 9.0, "volume": 2297515.0}, {"date": "2023-06-05", "close": 8.95, "volume": 1912122.0}, {"date": "2023-06-06", "close": 9.19, "volume": 2416686.0}, {"date": "2023-06-07", "close": 9.16, "volume": 2707855.0}, {"date": "2023-06-08", "close": 9.15, "volume": 2166220.0}, {"date": "2023-06-09", "close": 9.0, "volume": 2394077.0}, {"date": "2023-06-12", "close": 8.99, "volume": 2270618.0}, {"date": "2023-06-13", "close": 9.04, "volume": 2002696.0}, {"date": "2023-06-14", "close": 8.67, "volume": 3487341.0}, {"date": "2023-06-15", "close": 8.8, "volume": 3239465.0}, {"date": "2023-06-16", "close": 8.65, "volume": 3336136.0}, {"date": "2023-06-20", "close": 8.35, "volume": 3057665.0}, {"date": "2023-06-21", "close": 8.42, "volume": 2405554.0}, {"date": "2023-06-22", "close": 8.34, "volume": 2066724.0}, {"date": "2023-06-23", "close": 8.42, "volume": 5038977.0}, {"date": "2023-06-26", "close": 8.22, "volume": 2390723.0}, {"date": "2023-06-27", "close": 8.33, "volume": 2007482.0}, {"date": "2023-06-28", "close": 8.47, "volume": 1266407.0}, {"date": "2023-06-29", "close": 9.09, "volume": 4092141.0}, {"date": "2023-06-30", "close": 9.4, "volume": 3794087.0}, {"date": "2023-07-03", "close": 9.11, "volume": 2311737.0}, {"date": "2023-07-05", "close": 8.89, "volume": 3105204.0}, {"date": "2023-07-06", "close": 8.65, "volume": 1554283.0}, {"date": "2023-07-07", "close": 8.27, "volume": 3385586.0}, {"date": "2023-07-10", "close": 8.61, "volume": 3646797.0}, {"date": "2023-07-11", "close": 8.64, "volume": 2726182.0}, {"date": "2023-07-12", "close": 8.67, "volume": 5130584.0}, {"date": "2023-07-13", "close": 9.11, "volume": 5638593.0}, {"date": "2023-07-14", "close": 8.86, "volume": 2581751.0}, {"date": "2023-07-17", "close": 9.12, "volume": 1954668.0}, {"date": "2023-07-18", "close": 9.11, "volume": 1696943.0}, {"date": "2023-07-19", "close": 8.89, "volume": 1908601.0}, {"date": "2023-07-20", "close": 8.35, "volume": 2216050.0}, {"date": "2023-07-21", "close": 8.26, "volume": 3617635.0}, {"date": "2023-07-24", "close": 8.34, "volume": 1847655.0}, {"date": "2023-07-25", "close": 8.3, "volume": 1916565.0}, {"date": "2023-07-26", "close": 8.26, "volume": 2707843.0}, {"date": "2023-07-27", "close": 8.41, "volume": 2420153.0}, {"date": "2023-07-28", "close": 8.64, "volume": 2073067.0}, {"date": "2023-07-31", "close": 8.97, "volume": 2868295.0}, {"date": "2023-08-01", "close": 8.76, "volume": 1686344.0}, {"date": "2023-08-02", "close": 8.38, "volume": 3228869.0}, {"date": "2023-08-03", "close": 8.2, "volume": 2592128.0}, {"date": "2023-08-04", "close": 8.15, "volume": 2733386.0}, {"date": "2023-08-07", "close": 7.9, "volume": 7962706.0}, {"date": "2023-08-08", "close": 7.44, "volume": 20229690.0}, {"date": "2023-08-09", "close": 7.32, "volume": 5581387.0}, {"date": "2023-08-10", "close": 7.19, "volume": 4817290.0}, {"date": "2023-08-11", "close": 7.2, "volume": 2421134.0}, {"date": "2023-08-14", "close": 7.12, "volume": 2722435.0}, {"date": "2023-08-15", "close": 7.18, "volume": 2513417.0}, {"date": "2023-08-16", "close": 7.0, "volume": 1961887.0}, {"date": "2023-08-17", "close": 6.92, "volume": 3105145.0}, {"date": "2023-08-18", "close": 6.81, "volume": 3600130.0}, {"date": "2023-08-21", "close": 7.0, "volume": 2385224.0}, {"date": "2023-08-22", "close": 6.74, "volume": 2036730.0}, {"date": "2023-08-23", "close": 6.89, "volume": 1824241.0}, {"date": "2023-08-24", "close": 6.71, "volume": 1636479.0}, {"date": "2023-08-25", "close": 6.81, "volume": 1605370.0}, {"date": "2023-08-28", "close": 6.85, "volume": 1597907.0}, {"date": "2023-08-29", "close": 6.94, "volume": 2032013.0}, {"date": "2023-08-30", "close": 6.94, "volume": 2103380.0}, {"date": "2023-08-31", "close": 6.71, "volume": 2317934.0}, {"date": "2023-09-01", "close": 6.85, "volume": 1567753.0}, {"date": "2023-09-05", "close": 6.89, "volume": 2311052.0}, {"date": "2023-09-06", "close": 6.91, "volume": 1320459.0}, {"date": "2023-09-07", "close": 6.76, "volume": 2000209.0}, {"date": "2023-09-08", "close": 6.53, "volume": 2360571.0}, {"date": "2023-09-11", "close": 6.53, "volume": 2020912.0}, {"date": "2023-09-12", "close": 6.46, "volume": 1904487.0}, {"date": "2023-09-13", "close": 6.36, "volume": 3223745.0}, {"date": "2023-09-14", "close": 6.3, "volume": 2498535.0}, {"date": "2023-09-15", "close": 6.31, "volume": 4147289.0}, {"date": "2023-09-18", "close": 6.34, "volume": 2149727.0}, {"date": "2023-09-19", "close": 6.24, "volume": 1523022.0}, {"date": "2023-09-20", "close": 6.19, "volume": 1291036.0}, {"date": "2023-09-21", "close": 6.11, "volume": 1601507.0}, {"date": "2023-09-22", "close": 6.01, "volume": 1287161.0}, {"date": "2023-09-25", "close": 6.11, "volume": 1558807.0}, {"date": "2023-09-26", "close": 6.16, "volume": 1170437.0}, {"date": "2023-09-27", "close": 6.22, "volume": 1268859.0}, {"date": "2023-09-28", "close": 6.36, "volume": 1804154.0}, {"date": "2023-09-29", "close": 6.29, "volume": 2028152.0}, {"date": "2023-10-02", "close": 6.45, "volume": 1895319.0}, {"date": "2023-10-03", "close": 6.21, "volume": 2948649.0}, {"date": "2023-10-04", "close": 6.2, "volume": 1648167.0}, {"date": "2023-10-05", "close": 6.31, "volume": 1524383.0}, {"date": "2023-10-06", "close": 6.36, "volume": 2506691.0}, {"date": "2023-10-09", "close": 6.31, "volume": 1851010.0}, {"date": "2023-10-10", "close": 6.35, "volume": 1797532.0}, {"date": "2023-10-11", "close": 6.37, "volume": 2496773.0}, {"date": "2023-10-12", "close": 6.22, "volume": 2269496.0}, {"date": "2023-10-13", "close": 6.25, "volume": 1191945.0}, {"date": "2023-10-16", "close": 6.28, "volume": 1886973.0}, {"date": "2023-10-17", "close": 6.33, "volume": 2208311.0}, {"date": "2023-10-18", "close": 6.13, "volume": 1642865.0}, {"date": "2023-10-19", "close": 6.05, "volume": 1326854.0}, {"date": "2023-10-20", "close": 6.0, "volume": 1614649.0}, {"date": "2023-10-23", "close": 6.19, "volume": 2102201.0}, {"date": "2023-10-24", "close": 6.26, "volume": 1629878.0}, {"date": "2023-10-25", "close": 6.16, "volume": 1599141.0}, {"date": "2023-10-26", "close": 6.08, "volume": 1369248.0}, {"date": "2023-10-27", "close": 5.78, "volume": 1936280.0}, {"date": "2023-10-30", "close": 5.78, "volume": 2179432.0}, {"date": "2023-10-31", "close": 5.98, "volume": 1521516.0}, {"date": "2023-11-01", "close": 5.89, "volume": 1641554.0}, {"date": "2023-11-02", "close": 6.08, "volume": 2239816.0}, {"date": "2023-11-03", "close": 6.48, "volume": 3670872.0}, {"date": "2023-11-06", "close": 6.28, "volume": 7701818.0}, {"date": "2023-11-07", "close": 6.97, "volume": 14123950.0}, {"date": "2023-11-08", "close": 7.02, "volume": 5541883.0}, {"date": "2023-11-09", "close": 6.63, "volume": 3206406.0}, {"date": "2023-11-10", "close": 6.81, "volume": 2155450.0}, {"date": "2023-11-13", "close": 7.0, "volume": 2202726.0}, {"date": "2023-11-14", "close": 7.36, "volume": 3129671.0}, {"date": "2023-11-15", "close": 7.71, "volume": 3592667.0}, {"date": "2023-11-16", "close": 7.71, "volume": 3080820.0}, {"date": "2023-11-17", "close": 7.47, "volume": 2347040.0}, {"date": "2023-11-20", "close": 7.74, "volume": 2408972.0}, {"date": "2023-11-21", "close": 7.58, "volume": 1718214.0}, {"date": "2023-11-22", "close": 8.09, "volume": 4501365.0}, {"date": "2023-11-24", "close": 8.22, "volume": 1234003.0}, {"date": "2023-11-27", "close": 8.27, "volume": 2164568.0}, {"date": "2023-11-28", "close": 8.4, "volume": 2976079.0}, {"date": "2023-11-29", "close": 8.71, "volume": 3941868.0}, {"date": "2023-11-30", "close": 8.89, "volume": 4749833.0}, {"date": "2023-12-01", "close": 8.83, "volume": 3043265.0}, {"date": "2023-12-04", "close": 8.89, "volume": 2712876.0}, {"date": "2023-12-05", "close": 8.84, "volume": 1786673.0}, {"date": "2023-12-06", "close": 8.9, "volume": 1998556.0}, {"date": "2023-12-07", "close": 8.72, "volume": 1727311.0}, {"date": "2023-12-08", "close": 8.64, "volume": 1907421.0}, {"date": "2023-12-11", "close": 8.8, "volume": 1490908.0}, {"date": "2023-12-12", "close": 8.44, "volume": 4469091.0}, {"date": "2023-12-13", "close": 8.68, "volume": 2912984.0}, {"date": "2023-12-14", "close": 8.71, "volume": 3682294.0}, {"date": "2023-12-15", "close": 8.45, "volume": 2879330.0}, {"date": "2023-12-18", "close": 8.64, "volume": 2108228.0}, {"date": "2023-12-19", "close": 8.75, "volume": 1970742.0}, {"date": "2023-12-20", "close": 8.34, "volume": 2334120.0}, {"date": "2023-12-21", "close": 8.6, "volume": 1882522.0}, {"date": "2023-12-22", "close": 8.59, "volume": 2261254.0}, {"date": "2023-12-26", "close": 8.69, "volume": 2168713.0}, {"date": "2023-12-27", "close": 8.92, "volume": 3810730.0}, {"date": "2023-12-28", "close": 9.03, "volume": 2144182.0}, {"date": "2023-12-29", "close": 8.9, "volume": 1844779.0}, {"date": "2024-01-02", "close": 9.64, "volume": 5779123.0}, {"date": "2024-01-03", "close": 9.05, "volume": 4461292.0}, {"date": "2024-01-04", "close": 8.47, "volume": 4628924.0}, {"date": "2024-01-05", "close": 8.35, "volume": 3772387.0}, {"date": "2024-01-08", "close": 8.81, "volume": 2561892.0}, {"date": "2024-01-09", "close": 8.54, "volume": 2186385.0}, {"date": "2024-01-10", "close": 8.63, "volume": 2453517.0}, {"date": "2024-01-11", "close": 8.76, "volume": 2419390.0}, {"date": "2024-01-12", "close": 8.57, "volume": 1857877.0}, {"date": "2024-01-16", "close": 8.46, "volume": 2352892.0}, {"date": "2024-01-17", "close": 8.41, "volume": 1738620.0}, {"date": "2024-01-18", "close": 8.42, "volume": 2040424.0}, {"date": "2024-01-19", "close": 8.32, "volume": 1739051.0}, {"date": "2024-01-22", "close": 8.69, "volume": 2712259.0}, {"date": "2024-01-23", "close": 8.75, "volume": 1821640.0}, {"date": "2024-01-24", "close": 8.94, "volume": 3795785.0}, {"date": "2024-01-25", "close": 9.09, "volume": 4062207.0}, {"date": "2024-01-26", "close": 8.82, "volume": 2600850.0}, {"date": "2024-01-29", "close": 9.02, "volume": 1942856.0}, {"date": "2024-01-30", "close": 8.86, "volume": 2188506.0}, {"date": "2024-01-31", "close": 8.58, "volume": 2095424.0}, {"date": "2024-02-01", "close": 8.91, "volume": 1596356.0}, {"date": "2024-02-02", "close": 8.87, "volume": 2664790.0}, {"date": "2024-02-05", "close": 8.56, "volume": 2061130.0}, {"date": "2024-02-06", "close": 9.42, "volume": 3653409.0}, {"date": "2024-02-07", "close": 9.44, "volume": 2456626.0}, {"date": "2024-02-08", "close": 9.85, "volume": 2397624.0}, {"date": "2024-02-09", "close": 9.87, "volume": 2327344.0}, {"date": "2024-02-12", "close": 9.95, "volume": 2309813.0}, {"date": "2024-02-13", "close": 9.48, "volume": 2980397.0}, {"date": "2024-02-14", "close": 9.99, "volume": 2452806.0}, {"date": "2024-02-15", "close": 10.05, "volume": 1762155.0}, {"date": "2024-02-16", "close": 10.03, "volume": 1754119.0}, {"date": "2024-02-20", "close": 9.61, "volume": 3528970.0}, {"date": "2024-02-21", "close": 9.41, "volume": 2736326.0}, {"date": "2024-02-22", "close": 9.45, "volume": 3884979.0}, {"date": "2024-02-23", "close": 9.52, "volume": 3271105.0}, {"date": "2024-02-26", "close": 10.25, "volume": 9742936.0}, {"date": "2024-02-27", "close": 13.43, "volume": 34615270.0}, {"date": "2024-02-28", "close": 13.33, "volume": 12966640.0}, {"date": "2024-02-29", "close": 13.04, "volume": 8497356.0}, {"date": "2024-03-01", "close": 13.12, "volume": 7473941.0}, {"date": "2024-03-04", "close": 14.7, "volume": 15269660.0}, {"date": "2024-03-05", "close": 14.24, "volume": 7481272.0}, {"date": "2024-03-06", "close": 14.0, "volume": 6464287.0}, {"date": "2024-03-07", "close": 14.35, "volume": 5591457.0}, {"date": "2024-03-08", "close": 14.26, "volume": 6669900.0}, {"date": "2024-03-11", "close": 14.47, "volume": 5235857.0}, {"date": "2024-03-12", "close": 14.62, "volume": 3280477.0}, {"date": "2024-03-13", "close": 15.12, "volume": 5146985.0}, {"date": "2024-03-14", "close": 14.4, "volume": 6077272.0}, {"date": "2024-03-15", "close": 14.63, "volume": 5364671.0}, {"date": "2024-03-18", "close": 15.68, "volume": 8120433.0}, {"date": "2024-03-19", "close": 15.64, "volume": 4491420.0}, {"date": "2024-03-20", "close": 16.48, "volume": 5572738.0}, {"date": "2024-03-21", "close": 16.73, "volume": 4776314.0}, {"date": "2024-03-22", "close": 16.33, "volume": 3782326.0}, {"date": "2024-03-25", "close": 16.31, "volume": 4054842.0}, {"date": "2024-03-26", "close": 15.82, "volume": 4741186.0}, {"date": "2024-03-27", "close": 15.74, "volume": 3858971.0}, {"date": "2024-03-28", "close": 15.47, "volume": 4306366.0}, {"date": "2024-04-01", "close": 15.66, "volume": 4073219.0}, {"date": "2024-04-02", "close": 14.99, "volume": 3845202.0}, {"date": "2024-04-03", "close": 15.51, "volume": 7350008.0}, {"date": "2024-04-04", "close": 14.68, "volume": 8430621.0}, {"date": "2024-04-05", "close": 14.51, "volume": 4242541.0}, {"date": "2024-04-08", "close": 14.88, "volume": 3364874.0}, {"date": "2024-04-09", "close": 14.55, "volume": 3910779.0}, {"date": "2024-04-10", "close": 14.55, "volume": 3901837.0}, {"date": "2024-04-11", "close": 14.6, "volume": 2974807.0}, {"date": "2024-04-12", "close": 13.96, "volume": 5897862.0}, {"date": "2024-04-15", "close": 13.22, "volume": 5292525.0}, {"date": "2024-04-16", "close": 12.69, "volume": 7022686.0}, {"date": "2024-04-17", "close": 12.41, "volume": 3898714.0}, {"date": "2024-04-18", "close": 12.34, "volume": 3549539.0}, {"date": "2024-04-19", "close": 11.9, "volume": 4828326.0}, {"date": "2024-04-22", "close": 11.88, "volume": 3456285.0}, {"date": "2024-04-23", "close": 12.33, "volume": 3337778.0}, {"date": "2024-04-24", "close": 12.34, "volume": 3109777.0}, {"date": "2024-04-25", "close": 12.27, "volume": 2293283.0}, {"date": "2024-04-26", "close": 12.5, "volume": 3601184.0}, {"date": "2024-04-29", "close": 12.55, "volume": 3670292.0}, {"date": "2024-04-30", "close": 12.53, "volume": 2748679.0}, {"date": "2024-05-01", "close": 12.51, "volume": 4817881.0}, {"date": "2024-05-02", "close": 12.24, "volume": 6123305.0}, {"date": "2024-05-03", "close": 11.26, "volume": 12039590.0}, {"date": "2024-05-06", "close": 11.65, "volume": 18675970.0}, {"date": "2024-05-07", "close": 12.35, "volume": 25707770.0}, {"date": "2024-05-08", "close": 12.15, "volume": 12703630.0}, {"date": "2024-05-09", "close": 12.92, "volume": 10467560.0}, {"date": "2024-05-10", "close": 12.29, "volume": 7000486.0}, {"date": "2024-05-13", "close": 12.89, "volume": 7092419.0}, {"date": "2024-05-14", "close": 13.74, "volume": 8719079.0}, {"date": "2024-05-15", "close": 13.84, "volume": 5397204.0}, {"date": "2024-05-16", "close": 14.04, "volume": 3391833.0}, {"date": "2024-05-17", "close": 14.57, "volume": 5436821.0}, {"date": "2024-05-20", "close": 18.6, "volume": 70740860.0}, {"date": "2024-05-21", "close": 17.56, "volume": 21745830.0}, {"date": "2024-05-22", "close": 16.17, "volume": 16267110.0}, {"date": "2024-05-23", "close": 15.83, "volume": 11200600.0}, {"date": "2024-05-24", "close": 16.88, "volume": 10022630.0}, {"date": "2024-05-28", "close": 19.1, "volume": 21134210.0}, {"date": "2024-05-29", "close": 19.58, "volume": 12412550.0}, {"date": "2024-05-30", "close": 20.37, "volume": 19129120.0}, {"date": "2024-05-31", "close": 19.42, "volume": 15992200.0}, {"date": "2024-06-03", "close": 20.49, "volume": 12900960.0}, {"date": "2024-06-04", "close": 20.83, "volume": 7911054.0}, {"date": "2024-06-05", "close": 21.75, "volume": 10205090.0}, {"date": "2024-06-06", "close": 21.57, "volume": 6835282.0}, {"date": "2024-06-07", "close": 20.79, "volume": 9721513.0}, {"date": "2024-06-10", "close": 21.62, "volume": 8403869.0}, {"date": "2024-06-11", "close": 22.04, "volume": 7589348.0}, {"date": "2024-06-12", "close": 23.68, "volume": 14705260.0}, {"date": "2024-06-13", "close": 24.37, "volume": 9570095.0}, {"date": "2024-06-14", "close": 23.75, "volume": 7955537.0}, {"date": "2024-06-17", "close": 24.15, "volume": 14548490.0}, {"date": "2024-06-18", "close": 24.79, "volume": 11898450.0}, {"date": "2024-06-20", "close": 22.39, "volume": 15374540.0}, {"date": "2024-06-21", "close": 22.15, "volume": 11832590.0}, {"date": "2024-06-24", "close": 22.15, "volume": 9566944.0}, {"date": "2024-06-25", "close": 23.16, "volume": 8502620.0}, {"date": "2024-06-26", "close": 21.56, "volume": 11273510.0}, {"date": "2024-06-27", "close": 20.02, "volume": 25638890.0}, {"date": "2024-06-28", "close": 20.19, "volume": 20714280.0}, {"date": "2024-07-01", "close": 21.42, "volume": 8701568.0}, {"date": "2024-07-02", "close": 21.21, "volume": 5375148.0}, {"date": "2024-07-03", "close": 20.49, "volume": 3818126.0}, {"date": "2024-07-05", "close": 20.78, "volume": 4081301.0}, {"date": "2024-07-08", "close": 20.51, "volume": 5418040.0}, {"date": "2024-07-09", "close": 20.69, "volume": 5058447.0}, {"date": "2024-07-10", "close": 20.21, "volume": 5331366.0}, {"date": "2024-07-11", "close": 21.05, "volume": 6380325.0}, {"date": "2024-07-12", "close": 21.72, "volume": 8662246.0}, {"date": "2024-07-15", "close": 22.84, "volume": 8121921.0}, {"date": "2024-07-16", "close": 23.11, "volume": 7128769.0}, {"date": "2024-07-17", "close": 21.99, "volume": 6543933.0}, {"date": "2024-07-18", "close": 20.37, "volume": 8874415.0}, {"date": "2024-07-19", "close": 19.42, "volume": 15012450.0}, {"date": "2024-07-22", "close": 20.34, "volume": 7170814.0}, {"date": "2024-07-23", "close": 22.77, "volume": 9439690.0}, {"date": "2024-07-24", "close": 22.51, "volume": 5957741.0}, {"date": "2024-07-25", "close": 23.25, "volume": 7763617.0}, {"date": "2024-07-26", "close": 21.77, "volume": 11507160.0}, {"date": "2024-07-29", "close": 21.71, "volume": 4537352.0}, {"date": "2024-07-30", "close": 21.2, "volume": 5348602.0}, {"date": "2024-07-31", "close": 21.24, "volume": 6471851.0}, {"date": "2024-08-01", "close": 18.51, "volume": 26801460.0}, {"date": "2024-08-02", "close": 17.58, "volume": 11376940.0}, {"date": "2024-08-05", "close": 17.84, "volume": 22811680.0}, {"date": "2024-08-06", "close": 16.88, "volume": 21036000.0}, {"date": "2024-08-07", "close": 16.04, "volume": 12904590.0}, {"date": "2024-08-08", "close": 15.85, "volume": 18217060.0}, {"date": "2024-08-09", "close": 15.96, "volume": 8244545.0}, {"date": "2024-08-12", "close": 15.97, "volume": 8066541.0}, {"date": "2024-08-13", "close": 15.98, "volume": 8290240.0}, {"date": "2024-08-14", "close": 15.43, "volume": 6904207.0}, {"date": "2024-08-15", "close": 15.71, "volume": 6925376.0}, {"date": "2024-08-16", "close": 15.58, "volume": 6810201.0}, {"date": "2024-08-19", "close": 16.56, "volume": 7045871.0}, {"date": "2024-08-20", "close": 16.53, "volume": 6515595.0}, {"date": "2024-08-21", "close": 16.57, "volume": 5351704.0}, {"date": "2024-08-22", "close": 16.46, "volume": 9802388.0}, {"date": "2024-08-23", "close": 16.73, "volume": 7369501.0}, {"date": "2024-08-26", "close": 16.05, "volume": 5935853.0}, {"date": "2024-08-27", "close": 14.84, "volume": 13887660.0}, {"date": "2024-08-28", "close": 14.64, "volume": 7675022.0}, {"date": "2024-08-29", "close": 14.73, "volume": 4899857.0}, {"date": "2024-08-30", "close": 14.73, "volume": 5448531.0}, {"date": "2024-09-03", "close": 14.5, "volume": 6558967.0}, {"date": "2024-09-04", "close": 14.61, "volume": 4018726.0}, {"date": "2024-09-05", "close": 14.43, "volume": 3824195.0}, {"date": "2024-09-06", "close": 13.65, "volume": 9235427.0}, {"date": "2024-09-09", "close": 13.97, "volume": 6024971.0}, {"date": "2024-09-10", "close": 14.53, "volume": 5752659.0}, {"date": "2024-09-11", "close": 15.27, "volume": 6851287.0}, {"date": "2024-09-12", "close": 15.82, "volume": 10276870.0}, {"date": "2024-09-13", "close": 16.57, "volume": 8820048.0}, {"date": "2024-09-16", "close": 16.28, "volume": 4883826.0}, {"date": "2024-09-17", "close": 16.1, "volume": 5082757.0}, {"date": "2024-09-18", "close": 16.31, "volume": 4715749.0}, {"date": "2024-09-19", "close": 16.92, "volume": 6794616.0}, {"date": "2024-09-20", "close": 16.3, "volume": 11135620.0}, {"date": "2024-09-23", "close": 16.44, "volume": 3949053.0}, {"date": "2024-09-24", "close": 17.27, "volume": 5986248.0}, {"date": "2024-09-25", "close": 17.26, "volume": 4011223.0}, {"date": "2024-09-26", "close": 17.71, "volume": 5489554.0}, {"date": "2024-09-27", "close": 17.77, "volume": 5526378.0}, {"date": "2024-09-30", "close": 18.42, "volume": 7020985.0}, {"date": "2024-10-01", "close": 19.31, "volume": 10062500.0}, {"date": "2024-10-02", "close": 18.95, "volume": 6008539.0}, {"date": "2024-10-03", "close": 17.13, "volume": 25320930.0}, {"date": "2024-10-04", "close": 17.66, "volume": 8065513.0}, {"date": "2024-10-07", "close": 19.44, "volume": 25996670.0}, {"date": "2024-10-08", "close": 18.75, "volume": 49075140.0}, {"date": "2024-10-09", "close": 18.73, "volume": 8671435.0}, {"date": "2024-10-10", "close": 17.85, "volume": 11351710.0}, {"date": "2024-10-11", "close": 18.69, "volume": 8557074.0}, {"date": "2024-10-14", "close": 20.5, "volume": 19101320.0}, {"date": "2024-10-15", "close": 22.8, "volume": 17277360.0}, {"date": "2024-10-16", "close": 22.36, "volume": 8478678.0}, {"date": "2024-10-17", "close": 21.56, "volume": 7421278.0}, {"date": "2024-10-18", "close": 22.15, "volume": 6348394.0}, {"date": "2024-10-21", "close": 23.05, "volume": 8054515.0}, {"date": "2024-10-22", "close": 23.59, "volume": 7418563.0}, {"date": "2024-10-23", "close": 21.38, "volume": 11670630.0}, {"date": "2024-10-24", "close": 21.52, "volume": 5932049.0}, {"date": "2024-10-25", "close": 21.73, "volume": 3971015.0}, {"date": "2024-10-28", "close": 23.08, "volume": 6136291.0}, {"date": "2024-10-29", "close": 22.24, "volume": 6379306.0}, {"date": "2024-10-30", "close": 19.04, "volume": 25749070.0}, {"date": "2024-10-31", "close": 18.83, "volume": 10792990.0}, {"date": "2024-11-01", "close": 20.36, "volume": 12244980.0}, {"date": "2024-11-04", "close": 20.76, "volume": 18449730.0}, {"date": "2024-11-05", "close": 20.64, "volume": 41777350.0}, {"date": "2024-11-06", "close": 23.42, "volume": 36942830.0}, {"date": "2024-11-07", "close": 23.62, "volume": 13278120.0}, {"date": "2024-11-08", "close": 23.41, "volume": 17983780.0}, {"date": "2024-11-11", "close": 27.88, "volume": 38534700.0}, {"date": "2024-11-12", "close": 26.69, "volume": 15916200.0}, {"date": "2024-11-13", "close": 27.6, "volume": 21430890.0}, {"date": "2024-11-14", "close": 20.85, "volume": 62791620.0}, {"date": "2024-11-15", "close": 19.32, "volume": 32409620.0}, {"date": "2024-11-18", "close": 20.99, "volume": 23682950.0}, {"date": "2024-11-19", "close": 23.53, "volume": 22845340.0}, {"date": "2024-11-20", "close": 21.79, "volume": 18420530.0}, {"date": "2024-11-21", "close": 24.15, "volume": 24054420.0}, {"date": "2024-11-22", "close": 25.33, "volume": 17465080.0}, {"date": "2024-11-25", "close": 31.35, "volume": 49446680.0}, {"date": "2024-11-26", "close": 30.68, "volume": 19613590.0}, {"date": "2024-11-27", "close": 30.34, "volume": 24738800.0}, {"date": "2024-11-29", "close": 32.22, "volume": 10258620.0}, {"date": "2024-12-02", "close": 30.85, "volume": 15623270.0}, {"date": "2024-12-03", "close": 32.21, "volume": 13983260.0}, {"date": "2024-12-04", "close": 33.92, "volume": 14816320.0}, {"date": "2024-12-05", "close": 31.6, "volume": 14224400.0}, {"date": "2024-12-06", "close": 34.23, "volume": 13460710.0}, {"date": "2024-12-09", "close": 32.63, "volume": 10909170.0}, {"date": "2024-12-10", "close": 30.87, "volume": 14460600.0}, {"date": "2024-12-11", "close": 30.19, "volume": 13123950.0}, {"date": "2024-12-12", "close": 30.09, "volume": 8481272.0}, {"date": "2024-12-13", "close": 30.02, "volume": 7944350.0}, {"date": "2024-12-16", "close": 31.25, "volume": 9336447.0}, {"date": "2024-12-17", "close": 31.12, "volume": 14673210.0}, {"date": "2024-12-18", "close": 28.55, "volume": 13605720.0}, {"date": "2024-12-19", "close": 26.36, "volume": 31501260.0}, {"date": "2024-12-20", "close": 26.2, "volume": 17296330.0}, {"date": "2024-12-23", "close": 27.6, "volume": 11008700.0}, {"date": "2024-12-24", "close": 28.15, "volume": 4484632.0}, {"date": "2024-12-26", "close": 28.49, "volume": 9867761.0}, {"date": "2024-12-27", "close": 26.56, "volume": 8871107.0}, {"date": "2024-12-30", "close": 25.17, "volume": 9286152.0}, {"date": "2024-12-31", "close": 24.18, "volume": 8860205.0}, {"date": "2025-01-02", "close": 25.2, "volume": 9574232.0}, {"date": "2025-01-03", "close": 26.63, "volume": 7243069.0}, {"date": "2025-01-06", "close": 26.9, "volume": 9048376.0}, {"date": "2025-01-07", "close": 27.67, "volume": 10929200.0}, {"date": "2025-01-08", "close": 25.73, "volume": 11265210.0}, {"date": "2025-01-10", "close": 25.41, "volume": 9237140.0}, {"date": "2025-01-13", "close": 25.9, "volume": 11874800.0}, {"date": "2025-01-14", "close": 26.21, "volume": 7157048.0}, {"date": "2025-01-15", "close": 27.86, "volume": 10510590.0}, {"date": "2025-01-16", "close": 27.94, "volume": 9732034.0}, {"date": "2025-01-17", "close": 27.85, "volume": 18881040.0}, {"date": "2025-01-21", "close": 29.81, "volume": 11636050.0}, {"date": "2025-01-22", "close": 29.72, "volume": 7627166.0}, {"date": "2025-01-23", "close": 30.89, "volume": 9509040.0}, {"date": "2025-01-24", "close": 30.87, "volume": 8964285.0}, {"date": "2025-01-27", "close": 30.51, "volume": 10985040.0}, {"date": "2025-01-28", "close": 31.54, "volume": 7679353.0}, {"date": "2025-01-29", "close": 31.86, "volume": 6040517.0}, {"date": "2025-01-30", "close": 33.96, "volume": 11315840.0}, {"date": "2025-01-31", "close": 37.28, "volume": 19710510.0}, {"date": "2025-02-03", "close": 38.93, "volume": 19020380.0}, {"date": "2025-02-04", "close": 41.85, "volume": 16473400.0}, {"date": "2025-02-05", "close": 42.2, "volume": 17368950.0}, {"date": "2025-02-06", "close": 40.47, "volume": 15790470.0}, {"date": "2025-02-07", "close": 42.55, "volume": 21856480.0}, {"date": "2025-02-10", "close": 44.77, "volume": 13148770.0}, {"date": "2025-02-11", "close": 43.58, "volume": 7337077.0}, {"date": "2025-02-12", "close": 46.34, "volume": 9167901.0}, {"date": "2025-02-13", "close": 59.18, "volume": 42823840.0}, {"date": "2025-02-14", "close": 60.47, "volume": 38734290.0}, {"date": "2025-02-18", "close": 58.5, "volume": 21100910.0}, {"date": "2025-02-19", "close": 68.74, "volume": 59517450.0}, {"date": "2025-02-20", "close": 66.41, "volume": 30853030.0}, {"date": "2025-02-21", "close": 49.28, "volume": 88977010.0}, {"date": "2025-02-24", "close": 51.31, "volume": 63215360.0}, {"date": "2025-02-25", "close": 39.86, "volume": 82827020.0}, {"date": "2025-02-26", "close": 41.89, "volume": 45066580.0}, {"date": "2025-02-27", "close": 41.34, "volume": 40655100.0}, {"date": "2025-02-28", "close": 45.09, "volume": 30500110.0}, {"date": "2025-03-03", "close": 40.68, "volume": 25679010.0}, {"date": "2025-03-04", "close": 40.49, "volume": 24460300.0}, {"date": "2025-03-05", "close": 40.89, "volume": 21294340.0}, {"date": "2025-03-06", "close": 34.39, "volume": 31345380.0}, {"date": "2025-03-07", "close": 35.95, "volume": 23580220.0}, {"date": "2025-03-10", "close": 34.47, "volume": 29324180.0}, {"date": "2025-03-11", "close": 34.71, "volume": 23553730.0}, {"date": "2025-03-12", "close": 33.93, "volume": 21357500.0}, {"date": "2025-03-13", "close": 31.54, "volume": 19828530.0}, {"date": "2025-03-14", "close": 33.14, "volume": 17092940.0}, {"date": "2025-03-17", "close": 34.69, "volume": 18134420.0}, {"date": "2025-03-18", "close": 31.49, "volume": 15345650.0}, {"date": "2025-03-19", "close": 33.88, "volume": 17741850.0}, {"date": "2025-03-20", "close": 32.87, "volume": 15791150.0}, {"date": "2025-03-21", "close": 34.75, "volume": 49693260.0}, {"date": "2025-03-24", "close": 37.41, "volume": 26407430.0}, {"date": "2025-03-25", "close": 37.04, "volume": 17549590.0}, {"date": "2025-03-26", "close": 33.36, "volume": 17428610.0}, {"date": "2025-03-27", "close": 31.92, "volume": 15241690.0}, {"date": "2025-03-28", "close": 29.14, "volume": 20932200.0}, {"date": "2025-03-31", "close": 29.55, "volume": 19861580.0}, {"date": "2025-04-01", "close": 31.05, "volume": 46231100.0}, {"date": "2025-04-02", "close": 31.22, "volume": 25183720.0}, {"date": "2025-04-03", "close": 27.99, "volume": 19702740.0}, {"date": "2025-04-04", "close": 25.99, "volume": 27692810.0}, {"date": "2025-04-07", "close": 27.77, "volume": 26512930.0}, {"date": "2025-04-08", "close": 26.1, "volume": 26805680.0}, {"date": "2025-04-09", "close": 29.49, "volume": 34893120.0}, {"date": "2025-04-10", "close": 26.81, "volume": 19393460.0}, {"date": "2025-04-11", "close": 27.23, "volume": 16252880.0}, {"date": "2025-04-14", "close": 28.31, "volume": 13987440.0}, {"date": "2025-04-15", "close": 29.46, "volume": 14703650.0}, {"date": "2025-04-16", "close": 26.95, "volume": 20733000.0}, {"date": "2025-04-17", "close": 27.23, "volume": 18498420.0}, {"date": "2025-04-21", "close": 25.84, "volume": 10878150.0}, {"date": "2025-04-22", "close": 25.35, "volume": 21898610.0}, {"date": "2025-04-23", "close": 26.71, "volume": 22062240.0}, {"date": "2025-04-24", "close": 28.14, "volume": 13998110.0}, {"date": "2025-04-25", "close": 28.09, "volume": 13798170.0}, {"date": "2025-04-28", "close": 28.48, "volume": 32802310.0}, {"date": "2025-04-29", "close": 35.04, "volume": 152176200.0}, {"date": "2025-04-30", "close": 33.1, "volume": 38982610.0}, {"date": "2025-05-01", "close": 36.16, "volume": 42859230.0}, {"date": "2025-05-02", "close": 40.82, "volume": 49783050.0}, {"date": "2025-05-05", "close": 41.88, "volume": 72476550.0}, {"date": "2025-05-06", "close": 49.47, "volume": 157524000.0}, {"date": "2025-05-07", "close": 52.35, "volume": 86177080.0}, {"date": "2025-05-08", "close": 51.4, "volume": 81324500.0}, {"date": "2025-05-09", "close": 51.96, "volume": 61867550.0}, {"date": "2025-05-12", "close": 55.21, "volume": 59273920.0}, {"date": "2025-05-13", "close": 64.0, "volume": 77358680.0}, {"date": "2025-05-14", "close": 61.12, "volume": 46963980.0}, {"date": "2025-05-15", "close": 58.58, "volume": 56408320.0}, {"date": "2025-05-16", "close": 64.65, "volume": 51619570.0}, {"date": "2025-05-19", "close": 62.34, "volume": 35719840.0}, {"date": "2025-05-20", "close": 61.21, "volume": 35759200.0}, {"date": "2025-05-21", "close": 58.0, "volume": 38861820.0}, {"date": "2025-05-22", "close": 53.52, "volume": 48861310.0}, {"date": "2025-05-23", "close": 54.83, "volume": 23607650.0}, {"date": "2025-05-27", "close": 53.36, "volume": 27304350.0}, {"date": "2025-05-28", "close": 53.34, "volume": 19725300.0}, {"date": "2025-05-29", "close": 52.4, "volume": 15935360.0}, {"date": "2025-05-30", "close": 56.56, "volume": 41060660.0}, {"date": "2025-06-02", "close": 56.77, "volume": 36132360.0}, {"date": "2025-06-03", "close": 54.73, "volume": 114947700.0}, {"date": "2025-06-04", "close": 53.61, "volume": 60443180.0}, {"date": "2025-06-05", "close": 52.77, "volume": 36993470.0}, {"date": "2025-06-06", "close": 56.33, "volume": 41606350.0}, {"date": "2025-06-09", "close": 56.86, "volume": 27510790.0}, {"date": "2025-06-10", "close": 55.25, "volume": 38352460.0}, {"date": "2025-06-11", "close": 57.56, "volume": 28326980.0}, {"date": "2025-06-12", "close": 57.15, "volume": 34447960.0}, {"date": "2025-06-13", "close": 55.48, "volume": 26398540.0}, {"date": "2025-06-16", "close": 59.78, "volume": 42208910.0}, {"date": "2025-06-17", "close": 59.24, "volume": 35241440.0}, {"date": "2025-06-18", "close": 61.07, "volume": 43348370.0}, {"date": "2025-06-20", "close": 64.22, "volume": 42237230.0}, {"date": "2025-06-23", "close": 41.98, "volume": 176087900.0}, {"date": "2025-06-24", "close": 42.95, "volume": 63586490.0}, {"date": "2025-06-25", "close": 41.41, "volume": 62880240.0}, {"date": "2025-06-26", "close": 46.28, "volume": 64363830.0}, {"date": "2025-06-27", "close": 49.41, "volume": 83385570.0}, {"date": "2025-06-30", "close": 49.85, "volume": 36568570.0}, {"date": "2025-07-01", "close": 47.96, "volume": 35681000.0}, {"date": "2025-07-02", "close": 47.46, "volume": 24263310.0}, {"date": "2025-07-03", "close": 47.98, "volume": 17394330.0}, {"date": "2025-07-07", "close": 48.42, "volume": 27366120.0}, {"date": "2025-07-08", "close": 48.96, "volume": 30597190.0}, {"date": "2025-07-09", "close": 51.24, "volume": 39491850.0}, {"date": "2025-07-10", "close": 50.27, "volume": 21342670.0}, {"date": "2025-07-11", "close": 47.89, "volume": 19001020.0}, {"date": "2025-07-14", "close": 52.03, "volume": 35149250.0}, {"date": "2025-07-15", "close": 50.46, "volume": 21863770.0}, {"date": "2025-07-16", "close": 51.85, "volume": 22133960.0}, {"date": "2025-07-17", "close": 49.99, "volume": 21167780.0}, {"date": "2025-07-18", "close": 50.38, "volume": 22080530.0}, {"date": "2025-07-21", "close": 47.6, "volume": 26123430.0}, {"date": "2025-07-22", "close": 50.01, "volume": 24104210.0}, {"date": "2025-07-23", "close": 58.02, "volume": 81802340.0}, {"date": "2025-07-24", "close": 57.32, "volume": 26514790.0}, {"date": "2025-07-25", "close": 57.65, "volume": 46347040.0}, {"date": "2025-07-28", "close": 58.68, "volume": 22878410.0}, {"date": "2025-07-29", "close": 60.27, "volume": 35638840.0}, {"date": "2025-07-30", "close": 65.53, "volume": 55250630.0}, {"date": "2025-07-31", "close": 66.18, "volume": 38205010.0}, {"date": "2025-08-01", "close": 62.55, "volume": 26736430.0}, {"date": "2025-08-04", "close": 63.35, "volume": 37443430.0}, {"date": "2025-08-05", "close": 55.52, "volume": 105853300.0}, {"date": "2025-08-06", "close": 51.13, "volume": 46133310.0}, {"date": "2025-08-07", "close": 51.05, "volume": 32134460.0}, {"date": "2025-08-08", "close": 51.94, "volume": 23206180.0}, {"date": "2025-08-11", "close": 49.98, "volume": 27019930.0}, {"date": "2025-08-12", "close": 47.96, "volume": 30097010.0}, {"date": "2025-08-13", "close": 48.33, "volume": 19269090.0}, {"date": "2025-08-14", "close": 47.13, "volume": 24049220.0}, {"date": "2025-08-15", "close": 46.02, "volume": 18163440.0}, {"date": "2025-08-18", "close": 45.1, "volume": 21557740.0}, {"date": "2025-08-19", "close": 42.18, "volume": 22071420.0}, {"date": "2025-08-20", "close": 43.38, "volume": 24709580.0}, {"date": "2025-08-21", "close": 43.96, "volume": 27665690.0}, {"date": "2025-08-22", "close": 44.57, "volume": 28003430.0}, {"date": "2025-08-25", "close": 42.99, "volume": 17811110.0}, {"date": "2025-08-26", "close": 45.35, "volume": 29415920.0}, {"date": "2025-08-27", "close": 44.01, "volume": 19903430.0}, {"date": "2025-08-28", "close": 44.12, "volume": 17801990.0}, {"date": "2025-08-29", "close": 42.35, "volume": 16151130.0}, {"date": "2025-09-02", "close": 41.53, "volume": 14391190.0}, {"date": "2025-09-03", "close": 44.46, "volume": 30523600.0}, {"date": "2025-09-04", "close": 48.11, "volume": 44797890.0}, {"date": "2025-09-05", "close": 48.41, "volume": 24064530.0}, {"date": "2025-09-08", "close": 49.64, "volume": 34988020.0}, {"date": "2025-09-09", "close": 47.79, "volume": 22266860.0}, {"date": "2025-09-10", "close": 47.78, "volume": 29097520.0}, {"date": "2025-09-11", "close": 51.76, "volume": 34586650.0}, {"date": "2025-09-12", "close": 55.5, "volume": 35502300.0}, {"date": "2025-09-15", "close": 53.96, "volume": 28041660.0}, {"date": "2025-09-16", "close": 50.89, "volume": 49261620.0}, {"date": "2025-09-17", "close": 50.35, "volume": 26977750.0}, {"date": "2025-09-18", "close": 56.2, "volume": 37206010.0}, {"date": "2025-09-19", "close": 57.82, "volume": 36251600.0}, {"date": "2025-09-22", "close": 57.7, "volume": 18736270.0}, {"date": "2025-09-23", "close": 56.0, "volume": 22345940.0}, {"date": "2025-09-24", "close": 53.25, "volume": 23272970.0}, {"date": "2025-09-25", "close": 54.87, "volume": 22269420.0}, {"date": "2025-09-26", "close": 58.4, "volume": 27271450.0}, {"date": "2025-09-29", "close": 59.12, "volume": 26127950.0}, {"date": "2025-09-30", "close": 56.72, "volume": 20804810.0}, {"date": "2025-10-01", "close": 56.31, "volume": 24723460.0}, {"date": "2025-10-02", "close": 57.87, "volume": 25918200.0}, {"date": "2025-10-03", "close": 52.54, "volume": 35805510.0}, {"date": "2025-10-06", "close": 54.76, "volume": 27144350.0}, {"date": "2025-10-07", "close": 57.97, "volume": 33007630.0}, {"date": "2025-10-08", "close": 58.17, "volume": 32546730.0}, {"date": "2025-10-09", "close": 58.25, "volume": 19685670.0}, {"date": "2025-10-10", "close": 53.95, "volume": 31952790.0}, {"date": "2025-10-13", "close": 54.73, "volume": 23360320.0}, {"date": "2025-10-14", "close": 54.02, "volume": 21103970.0}, {"date": "2025-10-15", "close": 62.76, "volume": 55066040.0}, {"date": "2025-10-16", "close": 59.15, "volume": 38182440.0}, {"date": "2025-10-17", "close": 49.78, "volume": 74581690.0}, {"date": "2025-10-20", "close": 51.36, "volume": 30101330.0}, {"date": "2025-10-21", "close": 49.36, "volume": 29718050.0}, {"date": "2025-10-22", "close": 47.46, "volume": 23866270.0}, {"date": "2025-10-23", "close": 48.49, "volume": 18463660.0}, {"date": "2025-10-24", "close": 48.78, "volume": 16063540.0}, {"date": "2025-10-27", "close": 48.23, "volume": 16742060.0}, {"date": "2025-10-28", "close": 47.12, "volume": 13822130.0}, {"date": "2025-10-29", "close": 46.63, "volume": 19797090.0}, {"date": "2025-10-30", "close": 44.06, "volume": 17048960.0}, {"date": "2025-10-31", "close": 45.46, "volume": 21891930.0}, {"date": "2025-11-03", "close": 44.39, "volume": 40539920.0}, {"date": "2025-11-04", "close": 42.79, "volume": 61191410.0}, {"date": "2025-11-05", "close": 43.73, "volume": 36297480.0}, {"date": "2025-11-06", "close": 41.52, "volume": 43246950.0}, {"date": "2025-11-07", "close": 41.03, "volume": 28934600.0}, {"date": "2025-11-10", "close": 41.05, "volume": 21798850.0}, {"date": "2025-11-11", "close": 39.75, "volume": 22892160.0}, {"date": "2025-11-12", "close": 39.02, "volume": 21967350.0}, {"date": "2025-11-13", "close": 36.05, "volume": 34913220.0}, {"date": "2025-11-14", "close": 36.98, "volume": 31484920.0}, {"date": "2025-11-17", "close": 35.58, "volume": 30155530.0}, {"date": "2025-11-18", "close": 36.26, "volume": 26537260.0}, {"date": "2025-11-19", "close": 35.83, "volume": 20963510.0}, {"date": "2025-11-20", "close": 33.62, "volume": 28325530.0}, {"date": "2025-11-21", "close": 34.71, "volume": 18775370.0}, {"date": "2025-11-24", "close": 37.78, "volume": 20835760.0}, {"date": "2025-11-25", "close": 37.09, "volume": 14394290.0}, {"date": "2025-11-26", "close": 38.4, "volume": 13448350.0}, {"date": "2025-11-28", "close": 39.76, "volume": 9363563.0}, {"date": "2025-12-01", "close": 37.51, "volume": 13564080.0}, {"date": "2025-12-02", "close": 36.31, "volume": 12076050.0}, {"date": "2025-12-03", "close": 37.07, "volume": 10875240.0}, {"date": "2025-12-04", "close": 40.02, "volume": 24755220.0}, {"date": "2025-12-05", "close": 39.2, "volume": 22174080.0}, {"date": "2025-12-08", "close": 39.12, "volume": 9713062.0}, {"date": "2025-12-09", "close": 39.82, "volume": 12617580.0}, {"date": "2025-12-10", "close": 37.88, "volume": 16426400.0}, {"date": "2025-12-11", "close": 37.77, "volume": 10260260.0}, {"date": "2025-12-12", "close": 37.21, "volume": 10345160.0}, {"date": "2025-12-15", "close": 36.25, "volume": 11294480.0}, {"date": "2025-12-16", "close": 36.86, "volume": 10359950.0}, {"date": "2025-12-17", "close": 34.97, "volume": 11451540.0}, {"date": "2025-12-18", "close": 34.77, "volume": 11728340.0}, {"date": "2025-12-19", "close": 35.56, "volume": 13764630.0}, {"date": "2025-12-22", "close": 35.05, "volume": 12908210.0}, {"date": "2025-12-23", "close": 34.8, "volume": 9523667.0}, {"date": "2025-12-24", "close": 34.67, "volume": 4922658.0}, {"date": "2025-12-26", "close": 34.31, "volume": 9909753.0}, {"date": "2025-12-29", "close": 34.1, "volume": 9225237.0}, {"date": "2025-12-30", "close": 33.04, "volume": 11262600.0}, {"date": "2025-12-31", "close": 32.47, "volume": 14117900.0}, {"date": "2026-01-02", "close": 33.41, "volume": 13320890.0}, {"date": "2026-01-05", "close": 34.71, "volume": 17344420.0}, {"date": "2026-01-06", "close": 35.46, "volume": 11836300.0}, {"date": "2026-01-07", "close": 35.46, "volume": 10986360.0}, {"date": "2026-01-08", "close": 33.87, "volume": 15611070.0}, {"date": "2026-01-09", "close": 31.69, "volume": 25399620.0}, {"date": "2026-01-12", "close": 32.34, "volume": 25633790.0}, {"date": "2026-01-13", "close": 32.2, "volume": 15262320.0}, {"date": "2026-01-14", "close": 31.32, "volume": 15132450.0}, {"date": "2026-01-15", "close": 31.23, "volume": 13666260.0}, {"date": "2026-01-16", "close": 31.38, "volume": 14591240.0}, {"date": "2026-01-20", "close": 30.47, "volume": 16471850.0}, {"date": "2026-01-21", "close": 28.89, "volume": 27909630.0}, {"date": "2026-01-22", "close": 30.52, "volume": 14169200.0}, {"date": "2026-01-23", "close": 29.62, "volume": 14237400.0}, {"date": "2026-01-26", "close": 30.28, "volume": 12684520.0}, {"date": "2026-01-27", "close": 29.68, "volume": 16634010.0}, {"date": "2026-01-28", "close": 28.67, "volume": 15053600.0}, {"date": "2026-01-29", "close": 29.87, "volume": 22116260.0}, {"date": "2026-01-30", "close": 27.09, "volume": 21908270.0}, {"date": "2026-02-02", "close": 26.44, "volume": 13612550.0}, {"date": "2026-02-03", "close": 25.54, "volume": 21365580.0}, {"date": "2026-02-04", "close": 24.4, "volume": 31675950.0}, {"date": "2026-02-05", "close": 23.48, "volume": 71253480.0}, {"date": "2026-02-06", "close": 23.02, "volume": 46351710.0}, {"date": "2026-02-09", "close": 19.33, "volume": 144202400.0}, {"date": "2026-02-10", "close": 17.24, "volume": 51693910.0}, {"date": "2026-02-11", "close": 16.69, "volume": 33587630.0}, {"date": "2026-02-12", "close": 15.8, "volume": 31825620.0}, {"date": "2026-02-13", "close": 16.3, "volume": 26248440.0}, {"date": "2026-02-17", "close": 16.27, "volume": 22435150.0}, {"date": "2026-02-18", "close": 15.84, "volume": 17282660.0}, {"date": "2026-02-19", "close": 15.82, "volume": 32798110.0}, {"date": "2026-02-20", "close": 15.63, "volume": 25353490.0}, {"date": "2026-02-23", "close": 15.51, "volume": 43356430.0}, {"date": "2026-02-24", "close": 15.46, "volume": 63952570.0}, {"date": "2026-02-25", "close": 15.82, "volume": 38317790.0}, {"date": "2026-02-26", "close": 15.6, "volume": 29431180.0}, {"date": "2026-02-27", "close": 14.52, "volume": 23484560.0}, {"date": "2026-03-02", "close": 16.48, "volume": 32836180.0}, {"date": "2026-03-03", "close": 15.82, "volume": 27508220.0}, {"date": "2026-03-04", "close": 16.45, "volume": 20438150.0}, {"date": "2026-03-05", "close": 15.88, "volume": 19004120.0}, {"date": "2026-03-06", "close": 15.74, "volume": 21093810.0}, {"date": "2026-03-09", "close": 22.16, "volume": 174964100.0}, {"date": "2026-03-10", "close": 23.47, "volume": 118638500.0}, {"date": "2026-03-11", "close": 25.88, "volume": 111773500.0}, {"date": "2026-03-12", "close": 23.84, "volume": 68303430.0}, {"date": "2026-03-13", "close": 24.77, "volume": 42982460.0}, {"date": "2026-03-16", "close": 24.88, "volume": 37972060.0}, {"date": "2026-03-17", "close": 24.98, "volume": 35316110.0}, {"date": "2026-03-18", "close": 23.15, "volume": 35354190.0}, {"date": "2026-03-19", "close": 24.16, "volume": 29908830.0}, {"date": "2026-03-20", "close": 22.02, "volume": 33380780.0}, {"date": "2026-03-23", "close": 22.46, "volume": 20283770.0}, {"date": "2026-03-24", "close": 21.34, "volume": 26400690.0}, {"date": "2026-03-25", "close": 20.84, "volume": 21696380.0}, {"date": "2026-03-26", "close": 20.86, "volume": 26020030.0}, {"date": "2026-03-27", "close": 19.38, "volume": 22374060.0}, {"date": "2026-03-30", "close": 18.78, "volume": 19219590.0}, {"date": "2026-03-31", "close": 20.76, "volume": 34530510.0}, {"date": "2026-04-01", "close": 19.84, "volume": 26625200.0}, {"date": "2026-04-02", "close": 19.14, "volume": 23511980.0}, {"date": "2026-04-06", "close": 20.33, "volume": 19583310.0}, {"date": "2026-04-07", "close": 19.5, "volume": 21487970.0}, {"date": "2026-04-08", "close": 19.39, "volume": 20079200.0}, {"date": "2026-04-09", "close": 19.75, "volume": 14700370.0}, {"date": "2026-04-10", "close": 19.43, "volume": 16054510.0}, {"date": "2026-04-13", "close": 21.15, "volume": 24685780.0}, {"date": "2026-04-14", "close": 21.36, "volume": 19377300.0}, {"date": "2026-04-15", "close": 24.29, "volume": 45776780.0}, {"date": "2026-04-16", "close": 26.99, "volume": 80363680.0}, {"date": "2026-04-17", "close": 28.82, "volume": 58932950.0}, {"date": "2026-04-20", "close": 31.01, "volume": 69289000.0}, {"date": "2026-04-21", "close": 29.76, "volume": 59038810.0}, {"date": "2026-04-22", "close": 29.01, "volume": 32247300.0}, {"date": "2026-04-23", "close": 28.15, "volume": 44911700.0}, {"date": "2026-04-24", "close": 30.56, "volume": 43478920.0}, {"date": "2026-04-27", "close": 29.39, "volume": 23287210.0}, {"date": "2026-04-28", "close": 27.91, "volume": 21825640.0}, {"date": "2026-04-29", "close": 26.33, "volume": 19906260.0}, {"date": "2026-04-30", "close": 27.17, "volume": 17411800.0}, {"date": "2026-05-01", "close": 27.41, "volume": 14645070.0}, {"date": "2026-05-04", "close": 27.27, "volume": 15069500.0}, {"date": "2026-05-05", "close": 26.33, "volume": 15492800.0}, {"date": "2026-05-06", "close": 26.88, "volume": 14873630.0}, {"date": "2026-05-07", "close": 25.65, "volume": 18626960.0}, {"date": "2026-05-08", "close": 28.27, "volume": 25969540.0}, {"date": "2026-05-11", "close": 29.14, "volume": 61192950.0}, {"date": "2026-05-12", "close": 25.03, "volume": 53635040.0}, {"date": "2026-05-13", "close": 24.14, "volume": 25968300.0}, {"date": "2026-05-14", "close": 24.24, "volume": 18275570.0}, {"date": "2026-05-15", "close": 25.05, "volume": 20662220.0}, {"date": "2026-05-18", "close": 22.29, "volume": 32292390.0}, {"date": "2026-05-19", "close": 22.44, "volume": 27331080.0}, {"date": "2026-05-20", "close": 23.04, "volume": 16686600.0}, {"date": "2026-05-21", "close": 24.01, "volume": 15102410.0}, {"date": "2026-05-22", "close": 23.75, "volume": 14780570.0}, {"date": "2026-05-26", "close": 23.85, "volume": 16605490.0}, {"date": "2026-05-27", "close": 25.2, "volume": 22756920.0}, {"date": "2026-05-28", "close": 25.38, "volume": 12883670.0}, {"date": "2026-05-29", "close": 26.15, "volume": 20737850.0}, {"date": "2026-06-01", "close": 27.76, "volume": 21146340.0}, {"date": "2026-06-02", "close": 27.51, "volume": 14741290.0}, {"date": "2026-06-03", "close": 27.51, "volume": 13789030.0}, {"date": "2026-06-04", "close": 28.01, "volume": 23839330.0}, {"date": "2026-06-05", "close": 26.19, "volume": 18614030.0}, {"date": "2026-06-08", "close": 27.17, "volume": 13842640.0}, {"date": "2026-06-09", "close": 28.98, "volume": 25445960.0}, {"date": "2026-06-10", "close": 27.78, "volume": 16855050.0}, {"date": "2026-06-11", "close": 28.87, "volume": 13860880.0}, {"date": "2026-06-12", "close": 26.82, "volume": 19046180.0}, {"date": "2026-06-15", "close": 30.17, "volume": 22980460.0}, {"date": "2026-06-16", "close": 31.47, "volume": 22076500.0}, {"date": "2026-06-17", "close": 31.89, "volume": 23154110.0}, {"date": "2026-06-18", "close": 35.47, "volume": 31903480.0}, {"date": "2026-06-22", "close": 33.54, "volume": 22866870.0}, {"date": "2026-06-23", "close": 32.96, "volume": 12550440.0}, {"date": "2026-06-24", "close": 32.7, "volume": 12600380.0}, {"date": "2026-06-25", "close": 32.71, "volume": 15113730.0}, {"date": "2026-06-26", "close": 33.94, "volume": 21434510.0}, {"date": "2026-06-29", "close": 33.39, "volume": 14063890.0}, {"date": "2026-06-30", "close": 34.67, "volume": 13416820.0}, {"date": "2026-07-01", "close": 37.57, "volume": 28032120.0}, {"date": "2026-07-02", "close": 36.8, "volume": 16473730.0}, {"date": "2026-07-06", "close": 38.28, "volume": 13739210.0}, {"date": "2026-07-07", "close": 36.17, "volume": 12296620.0}, {"date": "2026-07-08", "close": 36.07, "volume": 12576350.0}, {"date": "2026-07-09", "close": 35.45, "volume": 9262830.0}, {"date": "2026-07-10", "close": 34.38, "volume": 11853690.0}, {"date": "2026-07-13", "close": 34.38, "volume": 9410575.0}, {"date": "2026-07-14", "close": 35.15, "volume": 7734332.0}, {"date": "2026-07-15", "close": 37.17, "volume": 14427650.0}, {"date": "2026-07-16", "close": 33.68, "volume": 15528480.0}, {"date": "2026-07-17", "close": 32.84, "volume": 9909471.0}, {"date": "2026-07-20", "close": 32.7, "volume": 8343376.0}, {"date": "2026-07-21", "close": 32.73, "volume": 9755070.0}, {"date": "2026-07-22", "close": 31.68, "volume": 8314505.0}, {"date": "2026-07-23", "close": 32.74, "volume": 32621680.0}, {"date": "2026-07-24", "close": 28.09, "volume": 28490300.0}, {"date": "2026-07-27", "close": 30.24, "volume": 16175400.0}, {"date": "2026-07-28", "close": 29.32, "volume": 12836950.0}, {"date": "2026-07-29", "close": 25.0, "volume": 29237470.0}, {"date": "2026-07-30", "close": 27.04, "volume": 17215860.0}, {"date": "2026-07-31", "close": 27.77, "volume": 12585270.0}, {"date": "2026-08-03", "close": 30.82, "volume": 14796000.0}, {"date": "2026-08-04", "close": 32.16, "volume": 11425550.0}, {"date": "2026-08-05", "close": 31.65, "volume": 8377398.0}, {"date": "2026-08-06", "close": 29.66, "volume": 8294482.0}, {"date": "2026-08-07", "close": 31.59, "volume": 8391219.0}, {"date": "2026-08-10", "close": 31.77, "volume": 17688770.0}, {"date": "2026-08-11", "close": 30.51, "volume": 23169280.0}, {"date": "2026-08-12", "close": 29.97, "volume": 16908510.0}, {"date": "2026-08-13", "close": 28.77, "volume": 12722210.0}, {"date": "2026-08-14", "close": 28.15, "volume": 9025198.0}, {"date": "2026-08-17", "close": 28.61, "volume": 10349640.0}, {"date": "2026-08-18", "close": 27.39, "volume": 7932261.0}, {"date": "2026-08-19", "close": 31.09, "volume": 20013470.0}, {"date": "2026-08-20", "close": 31.86, "volume": 18929600.0}, {"date": "2026-08-21", "close": 33.78, "volume": 14706480.0}, {"date": "2026-08-24", "close": 31.08, "volume": 13872560.0}, {"date": "2026-08-25", "close": 31.75, "volume": 9636315.0}, {"date": "2026-08-26", "close": 29.83, "volume": 11584150.0}, {"date": "2026-08-27", "close": 31.66, "volume": 9616411.0}, {"date": "2026-08-28", "close": 28.84, "volume": 14726310.0}, {"date": "2026-08-31", "close": 29.58, "volume": 8308040.0}, {"date": "2026-09-01", "close": 28.44, "volume": 7304678.0}, {"date": "2026-09-02", "close": 28.68, "volume": 7896346.0}, {"date": "2026-09-03", "close": 27.82, "volume": 12213970.0}, {"date": "2026-09-04", "close": 27.71, "volume": 7181866.0}, {"date": "2026-09-08", "close": 28.17, "volume": 8566792.0}, {"date": "2026-09-09", "close": 27.9, "volume": 8442382.0}, {"date": "2026-09-10", "close": 27.44, "volume": 7567125.0}, {"date": "2026-09-11", "close": 27.51, "volume": 7091482.0}, {"date": "2026-09-14", "close": 28.81, "volume": 11975360.0}, {"date": "2026-09-15", "close": 27.85, "volume": 8159959.0}, {"date": "2026-09-16", "close": 28.0, "volume": 7352104.0}, {"date": "2026-09-17", "close": 27.89, "volume": 8244793.0}, {"date": "2026-09-18", "close": 27.99, "volume": 9395964.0}, {"date": "2026-09-21", "close": 29.35, "volume": 8446731.0}, {"date": "2026-09-22", "close": 30.43, "volume": 16648710.0}, {"date": "2026-09-23", "close": 28.39, "volume": 11886220.0}, {"date": "2026-09-24", "close": 29.28, "volume": 16712280.0}, {"date": "2026-09-25", "close": 29.42, "volume": 8199570.0}, {"date": "2026-09-28", "close": 28.78, "volume": 6524603.0}, {"date": "2026-09-29", "close": 28.7, "volume": 6582840.0}, {"date": "2026-09-30", "close": 29.79, "volume": 14520470.0}, {"date": "2026-10-01", "close": 29.3, "volume": 7940749.0}, {"date": "2026-10-02", "close": 29.0, "volume": 10080510.0}, {"date": "2026-10-05", "close": 29.67, "volume": 7996556.0}, {"date": "2026-10-06", "close": 29.47, "volume": 8804574.0}, {"date": "2026-10-07", "close": 29.54, "volume": 5469607.0}, {"date": "2026-10-08", "close": 28.06, "volume": 15056700.0}], "refreshing": true}