{"ticker": "HOOD", "overview": {"cik": "1783879", "ticker": "HOOD", "name": "Robinhood Markets, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001870914-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010344", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001783879-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001783879-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010242", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010238", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001783879-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001783879-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001705560-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001871006-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001783879-26-000142", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010031", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002059531-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001612163-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001097963-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001696042-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001817425-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001209522-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001870529-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001870914-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001871006-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001871006-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009743", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009702", "price_sensitive": false}]}, "description": "Robinhood Markets, Inc. trades as HOOD on the NASDAQ and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 35 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 7 sales totalling $44.80M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 44802492.512, "net": -44802492.512, "insiders": 6, "first_date": "2026-07-24", "last_date": "2026-10-21"}, "metrics": {"ticker": "HOOD", "has_prices": true, "as_of": "2026-08-07", "last": 93.29, "prev_close": 90.71, "change": 2.5800000000000125, "change_pct": 0.02844228861206055, "session_volume": 14860540.0, "vwap_5": 92.19691614775834, "vwap_20": 97.88835351698503, "vwap_60": 95.16047460830364, "vwap_250": 102.93060620870322, "high_52w": 147.08, "low_52w": 65.16, "avg_volume_20": 20134653.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001870914-26-000029", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Baiju Bhatt", "who_key": "Bhatt Baiju", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5162452.2292, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $5.2M of HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1870914/000187091426000029/0001870914-26-000029-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "0001871006-26-000010", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Vladimir Tenev", "who_key": "Tenev Vladimir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30184349.724, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO offloads $30.2M of HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1871006/000187100626000010/0001871006-26-000010-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "0001817425-26-000012", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Oluwadara Johnson Treseder", "who_key": "Treseder Oluwadara Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 234375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $234K of HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1817425/000181742526000012/0001817425-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001659211-26-000018", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Steven M. Quirk", "who_key": "Quirk Steven M.", "role": "Chief Brokerage Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2937889.1887, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Big sell in HOOD \u2014 A top exec offloads $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000165921126000018/0001659211-26-000018-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001705560-26-000023", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Daniel Martin Gallagher Jr", "who_key": "Gallagher Daniel Martin Jr", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1224335.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$1.2M sale: A top exec lightens up on HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000170556026000023/0001705560-26-000023-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001707112-26-000006", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Dara Bazzano", "who_key": "Bazzano Dara", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262444.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on HOOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000170711226000006/0001707112-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0002108589-26-000020", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Shiv Verma", "who_key": "Verma Shiv", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 378568.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The money boss sells $379K of HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2108589/000210858926000020/0002108589-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001870914-26-000021", "src": "INSIDERS", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Baiju Bhatt", "who_key": "Bhatt Baiju", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4680522.510100001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $4.7M of HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000187091426000021/0001870914-26-000021-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0002100119-26-000987", "src": "13DG", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Robinhood Markets, Inc.", "who_key": "Robinhood Markets, 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Robinhood Markets, Inc. takes a 7.48% passive stake in HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/0002100119-26-000987-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2026-20034500-T68", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "k of America\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-396", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc. - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up HOOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-002125", "src": "13DG", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Robinhood Markets, Inc.", "who_key": "Robinhood Markets, 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Robinhood Markets, Inc. adjusts its stake in HOOD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/0000102909-26-002125-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034285-T100", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "rust > Bank of America\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "HOUSE-2026-20034144-T61", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "rust > Bank of America\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "HOUSE-2026-20033983-T103", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "erica\nD: Ticker RHM GR\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "HOUSE-2026-20033929-T5", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "anley Trust Account\nSP Robinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412723}, {"id": "HOUSE-2026-20033762-T89", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "erica\nD: Ticker RHM GR\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451603}, {"id": "HOUSE-2026-20033739-T3", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "anley Trust Account\nJT Robinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps HOOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "HOUSE-2025-20033619-T127", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "erica\nD: Ticker RHM GR\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}, {"id": "HOUSE-2025-20033566-T2", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "nley - Rollover IRA\nJT Robinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys HOOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}, {"id": "HOUSE-2025-20033455-T77", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "erica\nD: Ticker RHM GR\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549523}, {"id": "HOUSE-2025-20033409-T1", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "Morgan Stanley IRA\nJT Robinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys HOOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562483}, {"id": "HOUSE-2025-20032232-T2", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "nley - Rollover IRA\nSP Robinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032232.pdf", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "HOUSE-2025-20030803-T39", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "n Stanley - E*TRADE #2\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys HOOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676243}, {"id": "HOUSE-2025-20030803-T40", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "n Stanley - E*TRADE #2\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys HOOD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "HOUSE-2025-20030901-T17", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "erica\nD: Ticker RIO LN\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693523}, {"id": "HOUSE-2025-20030482-T38", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "rgan Brokerage Account\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775603}, {"id": "HOUSE-2025-20030433-T29", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "rgan Brokerage Account\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781363}, {"id": "HOUSE-2025-20030212-T11", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "n Brokerage Account #2\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833203}, {"id": "HOUSE-2025-20029092-T20", "src": "CONGRESS", "ticker": "HOOD", "cik": "", "company": "Robinhood Markets, Inc.", "company_raw": "S O: Moran Wealth IRA\nRobinhood Markets, Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds offloads HOOD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853363}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000987", "src": "13DG", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Robinhood Markets, Inc.", "who_key": "Robinhood Markets, 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Robinhood Markets, Inc. takes a 7.48% passive stake in HOOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/0002100119-26-000987-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002125", "src": "13DG", "ticker": "HOOD", "cik": "1783879", "company": "Robinhood Markets, Inc.", "company_raw": "Robinhood Markets, Inc.", "who": "Robinhood Markets, Inc.", "who_key": "Robinhood Markets, 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Robinhood Markets, Inc. adjusts its stake in HOOD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/0000102909-26-002125-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Robinhood Markets, Inc. - Class A Common Stock", "new_value": "Robinhood Markets, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783879", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783879", "applied": 1, "detected_at": "2026-10-25T02:44:55.003413"}]}, "key_people": [{"who": "Vladimir Tenev", "who_key": "Tenev Vladimir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 30184349.724, "net": -30184349.724, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30184349.724, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871006/000187100626000010/0001871006-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 30184349.724, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871006/000187100626000010/0001871006-26-000010-index.htm"}}, {"who": "Baiju Bhatt", "who_key": "Bhatt Baiju", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9842974.739300001, "net": -9842974.739300001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5162452.2292, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870914/000187091426000029/0001870914-26-000029-index.htm"}, {"action": "SELL", "amount": 4680522.510100001, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000187091426000021/0001870914-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 5162452.2292, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870914/000187091426000029/0001870914-26-000029-index.htm"}}, {"who": "Steven M. Quirk", "who_key": "Quirk Steven M.", "role": "Chief Brokerage Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2937889.1887, "net": -2937889.1887, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2937889.1887, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000165921126000018/0001659211-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 2937889.1887, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000165921126000018/0001659211-26-000018-index.htm"}}, {"who": "Daniel Martin Gallagher Jr", "who_key": "Gallagher Daniel Martin Jr", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1224335.12, "net": -1224335.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1224335.12, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000170556026000023/0001705560-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 1224335.12, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783879/000170556026000023/0001705560-26-000023-index.htm"}}, {"who": "Shiv Verma", "who_key": "Verma Shiv", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 378568.74, "net": -378568.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 378568.74, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108589/000210858926000020/0002108589-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 378568.74, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108589/000210858926000020/0002108589-26-000020-index.htm"}}, {"who": "Oluwadara Johnson Treseder", "who_key": "Treseder Oluwadara Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 234375.0, "net": -234375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 234375.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817425/000181742526000012/0001817425-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 234375.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817425/000181742526000012/0001817425-26-000012-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 16002.0, "net": 15001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032232.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}}], "activity": [{"date": "2026-08-17", "net": -378568.74}, {"date": "2026-09-03", "net": -4162224.3087}, {"date": "2026-09-08", "net": -234375.0}, {"date": "2026-09-22", "net": -30184349.724}, {"date": "2026-10-21", "net": -5162452.2292}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001870914-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010344", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001783879-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001783879-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010242", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010238", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001783879-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001783879-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001705560-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001871006-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001783879-26-000142", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010031", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002059531-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001612163-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001097963-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001696042-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001817425-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001209522-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001870529-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001870914-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001871006-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001871006-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009743", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009702", "price_sensitive": false}], "performance": {"ticker": "HOOD", "has_prices": true, "summary": {"n": 14, "avg": 0.09875642470580258, "win_rate": 0.35714285714285715, "best": 1.0805084745762712, "worst": -0.3816530788095711, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 79.09, "return": 0.17954229358958151}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 66.02, "return": 0.41305664950015164}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 99.48, "return": -0.06222356252513066}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 114.3, "return": -0.18381452318460184}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-11-06", "score": 0.0, "ref_price": 127.08, "return": -0.2658954988983317}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 129.91, "return": -0.2818874605496112}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-10-08", "score": 0.0, "ref_price": 150.87, "return": -0.3816530788095711}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 101.25, "return": -0.07861728395061722}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 104.34, "return": -0.10590377611654204}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 105.45, "return": -0.11531531531531528}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-09", "score": 0.0, "ref_price": 94.54, "return": -0.013221916649037444}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 62.57, "return": 0.4909701134729104}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 54.65, "return": 0.7070448307410797}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-06", "score": 0.0, "ref_price": 44.84, "return": 1.0805084745762712}]}, "price_series": [{"date": "2021-07-29", "close": 34.82, "volume": 102474700.0}, {"date": "2021-07-30", "close": 35.15, "volume": 40632230.0}, {"date": "2021-08-02", "close": 37.68, "volume": 19948530.0}, {"date": "2021-08-03", "close": 46.8, "volume": 93819200.0}, {"date": "2021-08-04", "close": 70.39, "volume": 175790500.0}, {"date": "2021-08-05", "close": 50.97, "volume": 82470400.0}, {"date": "2021-08-06", "close": 55.01, "volume": 70131720.0}, {"date": "2021-08-09", "close": 56.83, "volume": 27495240.0}, {"date": "2021-08-10", "close": 53.94, "volume": 17066350.0}, {"date": "2021-08-11", "close": 51.19, "volume": 15893140.0}, {"date": "2021-08-12", "close": 48.1, "volume": 13426240.0}, {"date": "2021-08-13", "close": 50.63, "volume": 25659810.0}, {"date": "2021-08-16", "close": 47.19, "volume": 12052500.0}, {"date": "2021-08-17", "close": 46.67, "volume": 9160299.0}, {"date": "2021-08-18", "close": 49.8, "volume": 24408000.0}, {"date": "2021-08-19", "close": 44.69, "volume": 18517570.0}, {"date": "2021-08-20", "close": 42.64, "volume": 11764300.0}, {"date": "2021-08-23", "close": 45.29, "volume": 15664720.0}, {"date": "2021-08-24", "close": 49.38, "volume": 17122750.0}, {"date": "2021-08-25", "close": 48.98, "volume": 10837520.0}, {"date": "2021-08-26", "close": 46.86, "volume": 7187728.0}, {"date": "2021-08-27", "close": 46.87, "volume": 6058053.0}, {"date": "2021-08-30", "close": 43.64, "volume": 12363840.0}, {"date": "2021-08-31", "close": 44.32, "volume": 8847512.0}, {"date": "2021-09-01", "close": 44.57, "volume": 11012950.0}, {"date": "2021-09-02", "close": 44.49, "volume": 4099172.0}, {"date": "2021-09-03", "close": 43.35, "volume": 4676645.0}, {"date": "2021-09-07", "close": 42.13, "volume": 6179176.0}, {"date": "2021-09-08", "close": 40.05, "volume": 7834862.0}, {"date": "2021-09-09", "close": 41.28, "volume": 6981918.0}, {"date": "2021-09-10", "close": 41.17, "volume": 5521802.0}, {"date": "2021-09-13", "close": 40.6, "volume": 4309173.0}, {"date": "2021-09-14", "close": 40.02, "volume": 4298047.0}, {"date": "2021-09-15", "close": 41.87, "volume": 5835873.0}, {"date": "2021-09-16", "close": 41.95, "volume": 4206706.0}, {"date": "2021-09-17", "close": 42.38, "volume": 5000840.0}, {"date": "2021-09-20", "close": 40.7, "volume": 4437794.0}, {"date": "2021-09-21", "close": 42.29, "volume": 5984827.0}, {"date": "2021-09-22", "close": 46.88, "volume": 14619490.0}, {"date": "2021-09-23", "close": 45.94, "volume": 12129440.0}, {"date": "2021-09-24", "close": 44.91, "volume": 6057991.0}, {"date": "2021-09-27", "close": 44.76, "volume": 4041686.0}, {"date": "2021-09-28", "close": 44.62, "volume": 5791895.0}, {"date": "2021-09-29", "close": 43.13, "volume": 4597599.0}, {"date": "2021-09-30", "close": 42.08, "volume": 3535993.0}, {"date": "2021-10-01", "close": 41.9, "volume": 2655845.0}, {"date": "2021-10-04", "close": 40.93, "volume": 2647750.0}, {"date": "2021-10-05", "close": 42.01, "volume": 2813392.0}, {"date": "2021-10-06", "close": 42.06, "volume": 2730242.0}, {"date": "2021-10-07", "close": 41.84, "volume": 2895418.0}, {"date": "2021-10-08", "close": 41.78, "volume": 3688931.0}, {"date": "2021-10-11", "close": 42.07, "volume": 3733178.0}, {"date": "2021-10-12", "close": 40.53, "volume": 3717965.0}, {"date": "2021-10-13", "close": 40.52, "volume": 3914428.0}, {"date": "2021-10-14", "close": 40.93, "volume": 3827495.0}, {"date": "2021-10-15", "close": 41.03, "volume": 2579553.0}, {"date": "2021-10-18", "close": 40.65, "volume": 4019789.0}, {"date": "2021-10-19", "close": 41.7, "volume": 4529214.0}, {"date": "2021-10-20", "close": 41.83, "volume": 4057555.0}, {"date": "2021-10-21", "close": 41.28, "volume": 5377739.0}, {"date": "2021-10-22", "close": 39.59, "volume": 5916837.0}, {"date": "2021-10-25", "close": 39.01, "volume": 8081732.0}, {"date": "2021-10-26", "close": 39.57, "volume": 13250920.0}, {"date": "2021-10-27", "close": 35.44, "volume": 29082790.0}, {"date": "2021-10-28", "close": 35.47, "volume": 17441530.0}, {"date": "2021-10-29", "close": 34.97, "volume": 10687380.0}, {"date": "2021-11-01", "close": 34.85, "volume": 7946006.0}, {"date": "2021-11-02", "close": 34.99, "volume": 5547732.0}, {"date": "2021-11-03", "close": 37.04, "volume": 15342780.0}, {"date": "2021-11-04", "close": 37.07, "volume": 6474368.0}, {"date": "2021-11-05", "close": 37.01, "volume": 4744776.0}, {"date": "2021-11-08", "close": 37.98, "volume": 7149237.0}, {"date": "2021-11-09", "close": 36.7, "volume": 7130040.0}, {"date": "2021-11-10", "close": 34.49, "volume": 14707520.0}, {"date": "2021-11-11", "close": 34.17, "volume": 6037956.0}, {"date": "2021-11-12", "close": 35.21, "volume": 8727757.0}, {"date": "2021-11-15", "close": 34.96, "volume": 6219582.0}, {"date": "2021-11-16", "close": 33.87, "volume": 8929807.0}, {"date": "2021-11-17", "close": 32.88, "volume": 6763787.0}, {"date": "2021-11-18", "close": 30.53, "volume": 12654120.0}, {"date": "2021-11-19", "close": 28.99, "volume": 14289540.0}, {"date": "2021-11-22", "close": 27.84, "volume": 12690390.0}, {"date": "2021-11-23", "close": 27.65, "volume": 8654347.0}, {"date": "2021-11-24", "close": 27.98, "volume": 5980076.0}, {"date": "2021-11-26", "close": 27.92, "volume": 5503000.0}, {"date": "2021-11-29", "close": 27.07, "volume": 15203900.0}, {"date": "2021-11-30", "close": 25.94, "volume": 22291030.0}, {"date": "2021-12-01", "close": 23.93, "volume": 37653090.0}, {"date": "2021-12-02", "close": 24.2, "volume": 14035690.0}, {"date": "2021-12-03", "close": 21.55, "volume": 16825220.0}, {"date": "2021-12-06", "close": 21.9, "volume": 12053690.0}, {"date": "2021-12-07", "close": 22.73, "volume": 11058380.0}, {"date": "2021-12-08", "close": 23.72, "volume": 15159430.0}, {"date": "2021-12-09", "close": 21.91, "volume": 14155120.0}, {"date": "2021-12-10", "close": 20.13, "volume": 22116640.0}, {"date": "2021-12-13", "close": 19.7, "volume": 18086870.0}, {"date": "2021-12-14", "close": 19.13, "volume": 21065870.0}, {"date": "2021-12-15", "close": 19.5, "volume": 22439350.0}, {"date": "2021-12-16", "close": 18.14, "volume": 20919960.0}, {"date": "2021-12-17", "close": 19.1, "volume": 20788720.0}, {"date": "2021-12-20", "close": 18.03, "volume": 13652150.0}, {"date": "2021-12-21", "close": 18.93, "volume": 10885190.0}, {"date": "2021-12-22", "close": 18.38, "volume": 16627760.0}, {"date": "2021-12-23", "close": 18.9, "volume": 13067520.0}, {"date": "2021-12-27", "close": 18.44, "volume": 12360220.0}, {"date": "2021-12-28", "close": 17.45, "volume": 15814900.0}, {"date": "2021-12-29", "close": 17.11, "volume": 12534760.0}, {"date": "2021-12-30", "close": 18.2, "volume": 16128460.0}, {"date": "2021-12-31", "close": 17.76, "volume": 10931130.0}, {"date": "2022-01-03", "close": 18.44, "volume": 16128980.0}, {"date": "2022-01-04", "close": 17.4, "volume": 28170150.0}, {"date": "2022-01-05", "close": 15.98, "volume": 30878600.0}, {"date": "2022-01-06", "close": 15.58, "volume": 50293160.0}, {"date": "2022-01-07", "close": 15.89, "volume": 23053670.0}, {"date": "2022-01-10", "close": 15.61, "volume": 22173440.0}, {"date": "2022-01-11", "close": 16.41, "volume": 20145320.0}, {"date": "2022-01-12", "close": 16.25, "volume": 15831370.0}, {"date": "2022-01-13", "close": 15.3, "volume": 16354460.0}, {"date": "2022-01-14", "close": 15.17, "volume": 16689710.0}, {"date": "2022-01-18", "close": 14.4, "volume": 15746280.0}, {"date": "2022-01-19", "close": 13.89, "volume": 15014170.0}, {"date": "2022-01-20", "close": 13.69, "volume": 20377480.0}, {"date": "2022-01-21", "close": 12.98, "volume": 23868760.0}, {"date": "2022-01-24", "close": 13.12, "volume": 36969490.0}, {"date": "2022-01-25", "close": 13.05, "volume": 18463050.0}, {"date": "2022-01-26", "close": 12.41, "volume": 22797230.0}, {"date": "2022-01-27", "close": 11.61, "volume": 39144260.0}, {"date": "2022-01-28", "close": 12.73, "volume": 69488940.0}, {"date": "2022-01-31", "close": 14.15, "volume": 52585170.0}, {"date": "2022-02-01", "close": 14.65, "volume": 29358450.0}, {"date": "2022-02-02", "close": 14.02, "volume": 24362530.0}, {"date": "2022-02-03", "close": 14.15, "volume": 22621590.0}, {"date": "2022-02-04", "close": 15.18, "volume": 23091530.0}, {"date": "2022-02-07", "close": 13.91, "volume": 24001220.0}, {"date": "2022-02-08", "close": 13.38, "volume": 25121070.0}, {"date": "2022-02-09", "close": 13.91, "volume": 23897050.0}, {"date": "2022-02-10", "close": 13.52, "volume": 27800940.0}, {"date": "2022-02-11", "close": 13.32, "volume": 17639070.0}, {"date": "2022-02-14", "close": 13.35, "volume": 21779460.0}, {"date": "2022-02-15", "close": 13.67, "volume": 17184970.0}, {"date": "2022-02-16", "close": 13.51, "volume": 16271190.0}, {"date": "2022-02-17", "close": 12.25, "volume": 23159170.0}, {"date": "2022-02-18", "close": 11.81, "volume": 19269400.0}, {"date": "2022-02-22", "close": 11.31, "volume": 22042980.0}, {"date": "2022-02-23", "close": 10.86, "volume": 16146100.0}, {"date": "2022-02-24", "close": 11.51, "volume": 31330210.0}, {"date": "2022-02-25", "close": 11.61, "volume": 15928390.0}, {"date": "2022-02-28", "close": 12.01, "volume": 17105350.0}, {"date": "2022-03-01", "close": 11.77, "volume": 12587280.0}, {"date": "2022-03-02", "close": 11.49, "volume": 11838730.0}, {"date": "2022-03-03", "close": 11.38, "volume": 14725910.0}, {"date": "2022-03-04", "close": 10.96, "volume": 18233580.0}, {"date": "2022-03-07", "close": 11.42, "volume": 26532040.0}, {"date": "2022-03-08", "close": 11.75, "volume": 16700260.0}, {"date": "2022-03-09", "close": 12.42, "volume": 18056460.0}, {"date": "2022-03-10", "close": 12.05, "volume": 15593360.0}, {"date": "2022-03-11", "close": 11.02, "volume": 21050120.0}, {"date": "2022-03-14", "close": 10.65, "volume": 17131250.0}, {"date": "2022-03-15", "close": 11.04, "volume": 16286650.0}, {"date": "2022-03-16", "close": 12.78, "volume": 35061550.0}, {"date": "2022-03-17", "close": 13.39, "volume": 27387010.0}, {"date": "2022-03-18", "close": 13.44, "volume": 25838100.0}, {"date": "2022-03-21", "close": 13.05, "volume": 23467400.0}, {"date": "2022-03-22", "close": 13.42, "volume": 22472720.0}, {"date": "2022-03-23", "close": 13.08, "volume": 15530560.0}, {"date": "2022-03-24", "close": 12.96, "volume": 10404280.0}, {"date": "2022-03-25", "close": 12.39, "volume": 11156890.0}, {"date": "2022-03-28", "close": 12.81, "volume": 12380210.0}, {"date": "2022-03-29", "close": 15.91, "volume": 101513600.0}, {"date": "2022-03-30", "close": 14.56, "volume": 36848460.0}, {"date": "2022-03-31", "close": 13.51, "volume": 26911110.0}, {"date": "2022-04-01", "close": 13.5, "volume": 19581990.0}, {"date": "2022-04-04", "close": 13.83, "volume": 12972270.0}, {"date": "2022-04-05", "close": 13.03, "volume": 13238530.0}, {"date": "2022-04-06", "close": 12.51, "volume": 15547790.0}, {"date": "2022-04-07", "close": 12.07, "volume": 14671660.0}, {"date": "2022-04-08", "close": 11.24, "volume": 25046540.0}, {"date": "2022-04-11", "close": 11.35, "volume": 14568300.0}, {"date": "2022-04-12", "close": 11.43, "volume": 13906410.0}, {"date": "2022-04-13", "close": 11.89, "volume": 9031765.0}, {"date": "2022-04-14", "close": 11.38, "volume": 12083940.0}, {"date": "2022-04-18", "close": 10.99, "volume": 11319980.0}, {"date": "2022-04-19", "close": 11.56, "volume": 13253460.0}, {"date": "2022-04-20", "close": 10.71, "volume": 15342370.0}, {"date": "2022-04-21", "close": 10.44, "volume": 14642010.0}, {"date": "2022-04-22", "close": 10.26, "volume": 13172510.0}, {"date": "2022-04-25", "close": 10.39, "volume": 13322010.0}, {"date": "2022-04-26", "close": 10.0, "volume": 14430940.0}, {"date": "2022-04-27", "close": 9.51, "volume": 18996440.0}, {"date": "2022-04-28", "close": 10.09, "volume": 26970220.0}, {"date": "2022-04-29", "close": 9.805, "volume": 32541440.0}, {"date": "2022-05-02", "close": 10.48, "volume": 22709520.0}, {"date": "2022-05-03", "close": 10.1, "volume": 27084030.0}, {"date": "2022-05-04", "close": 10.9, "volume": 26056570.0}, {"date": "2022-05-05", "close": 10.61, "volume": 17641310.0}, {"date": "2022-05-06", "close": 10.12, "volume": 15359700.0}, {"date": "2022-05-09", "close": 9.5, "volume": 18935670.0}, {"date": "2022-05-10", "close": 9.27, "volume": 22732730.0}, {"date": "2022-05-11", "close": 8.15, "volume": 31547650.0}, {"date": "2022-05-12", "close": 8.56, "volume": 32064200.0}, {"date": "2022-05-13", "close": 10.69, "volume": 48560110.0}, {"date": "2022-05-16", "close": 10.11, "volume": 20918850.0}, {"date": "2022-05-17", "close": 10.06, "volume": 21824170.0}, {"date": "2022-05-18", "close": 9.73, "volume": 16585310.0}, {"date": "2022-05-19", "close": 10.21, "volume": 15708480.0}, {"date": "2022-05-20", "close": 10.08, "volume": 12809190.0}, {"date": "2022-05-23", "close": 10.06, "volume": 14168630.0}, {"date": "2022-05-24", "close": 9.11, "volume": 12972030.0}, {"date": "2022-05-25", "close": 9.23, "volume": 11818550.0}, {"date": "2022-05-26", "close": 9.28, "volume": 10712870.0}, {"date": "2022-05-27", "close": 10.38, "volume": 17019180.0}, {"date": "2022-05-31", "close": 10.06, "volume": 24393250.0}, {"date": "2022-06-01", "close": 9.37, "volume": 21328630.0}, {"date": "2022-06-02", "close": 9.7, "volume": 13422650.0}, {"date": "2022-06-03", "close": 9.17, "volume": 13193820.0}, {"date": "2022-06-06", "close": 9.11, "volume": 24087680.0}, {"date": "2022-06-07", "close": 8.72, "volume": 31787730.0}, {"date": "2022-06-08", "close": 8.38, "volume": 32988700.0}, {"date": "2022-06-09", "close": 8.03, "volume": 19896550.0}, {"date": "2022-06-10", "close": 7.81, "volume": 21966950.0}, {"date": "2022-06-13", "close": 7.23, "volume": 27700920.0}, {"date": "2022-06-14", "close": 7.23, "volume": 16209800.0}, {"date": "2022-06-15", "close": 7.05, "volume": 32870960.0}, {"date": "2022-06-16", "close": 6.89, "volume": 21709320.0}, {"date": "2022-06-17", "close": 7.19, "volume": 18196680.0}, {"date": "2022-06-21", "close": 7.55, "volume": 19619920.0}, {"date": "2022-06-22", "close": 7.49, "volume": 15393810.0}, {"date": "2022-06-23", "close": 7.98, "volume": 16915780.0}, {"date": "2022-06-24", "close": 8.0, "volume": 60504160.0}, {"date": "2022-06-27", "close": 9.12, "volume": 73442380.0}, {"date": "2022-06-28", "close": 8.865, "volume": 34601290.0}, {"date": "2022-06-29", "close": 8.47, "volume": 12722090.0}, {"date": "2022-06-30", "close": 8.22, "volume": 13039410.0}, {"date": "2022-07-01", "close": 8.18, "volume": 10408950.0}, {"date": "2022-07-05", "close": 8.4, "volume": 12885340.0}, {"date": "2022-07-06", "close": 8.63, "volume": 14051330.0}, {"date": "2022-07-07", "close": 9.02, "volume": 12394430.0}, {"date": "2022-07-08", "close": 9.0, "volume": 9873567.0}, {"date": "2022-07-11", "close": 8.34, "volume": 10191390.0}, {"date": "2022-07-12", "close": 8.4, "volume": 11153520.0}, {"date": "2022-07-13", "close": 8.36, "volume": 8250618.0}, {"date": "2022-07-14", "close": 8.24, "volume": 8006959.0}, {"date": "2022-07-15", "close": 8.41, "volume": 10206060.0}, {"date": "2022-07-18", "close": 8.62, "volume": 9070927.0}, {"date": "2022-07-19", "close": 9.03, "volume": 10444010.0}, {"date": "2022-07-20", "close": 9.41, "volume": 10889270.0}, {"date": "2022-07-21", "close": 9.41, "volume": 7446578.0}, {"date": "2022-07-22", "close": 9.08, "volume": 8296321.0}, {"date": "2022-07-25", "close": 8.89, "volume": 5470127.0}, {"date": "2022-07-26", "close": 8.43, "volume": 7255431.0}, {"date": "2022-07-27", "close": 8.9, "volume": 6037011.0}, {"date": "2022-07-28", "close": 9.11, "volume": 7384838.0}, {"date": "2022-07-29", "close": 9.05, "volume": 7679156.0}, {"date": "2022-08-01", "close": 9.04, "volume": 9478573.0}, {"date": "2022-08-02", "close": 9.23, "volume": 11339200.0}, {"date": "2022-08-03", "close": 10.31, "volume": 37485670.0}, {"date": "2022-08-04", "close": 10.88, "volume": 27870330.0}, {"date": "2022-08-05", "close": 10.4, "volume": 17288100.0}, {"date": "2022-08-08", "close": 10.68, "volume": 13033180.0}, {"date": "2022-08-09", "close": 10.1, "volume": 8266029.0}, {"date": "2022-08-10", "close": 10.58, "volume": 11168660.0}, {"date": "2022-08-11", "close": 10.51, "volume": 14229970.0}, {"date": "2022-08-12", "close": 10.93, "volume": 7333567.0}, {"date": "2022-08-15", "close": 11.01, "volume": 7086896.0}, {"date": "2022-08-16", "close": 10.9, "volume": 20413430.0}, {"date": "2022-08-17", "close": 10.42, "volume": 9287033.0}, {"date": "2022-08-18", "close": 10.17, "volume": 9525442.0}, {"date": "2022-08-19", "close": 9.26, "volume": 13783770.0}, {"date": "2022-08-22", "close": 9.04, "volume": 8228130.0}, {"date": "2022-08-23", "close": 9.18, "volume": 6071578.0}, {"date": "2022-08-24", "close": 9.32, "volume": 5350261.0}, {"date": "2022-08-25", "close": 9.81, "volume": 6123473.0}, {"date": "2022-08-26", "close": 9.38, "volume": 7071945.0}, {"date": "2022-08-29", "close": 9.38, "volume": 5129067.0}, {"date": "2022-08-30", "close": 9.47, "volume": 5410746.0}, {"date": "2022-08-31", "close": 9.55, "volume": 7247367.0}, {"date": "2022-09-01", "close": 9.63, "volume": 8310973.0}, {"date": "2022-09-02", "close": 9.45, "volume": 7305020.0}, {"date": "2022-09-06", "close": 9.57, "volume": 13242170.0}, {"date": "2022-09-07", "close": 9.85, "volume": 9342625.0}, {"date": "2022-09-08", "close": 10.1, "volume": 11116370.0}, {"date": "2022-09-09", "close": 10.6, "volume": 15669120.0}, {"date": "2022-09-12", "close": 11.01, "volume": 14394720.0}, {"date": "2022-09-13", "close": 10.41, "volume": 15029380.0}, {"date": "2022-09-14", "close": 10.78, "volume": 17007420.0}, {"date": "2022-09-15", "close": 11.25, "volume": 18488630.0}, {"date": "2022-09-16", "close": 10.25, "volume": 46281790.0}, {"date": "2022-09-19", "close": 10.26, "volume": 10074700.0}, {"date": "2022-09-20", "close": 9.94, "volume": 5799744.0}, {"date": "2022-09-21", "close": 9.92, "volume": 8110947.0}, {"date": "2022-09-22", "close": 9.65, "volume": 28957580.0}, {"date": "2022-09-23", "close": 9.44, "volume": 10079630.0}, {"date": "2022-09-26", "close": 9.24, "volume": 7810508.0}, {"date": "2022-09-27", "close": 9.61, "volume": 8530033.0}, {"date": "2022-09-28", "close": 10.01, "volume": 9015841.0}, {"date": "2022-09-29", "close": 9.77, "volume": 5566412.0}, {"date": "2022-09-30", "close": 10.1, "volume": 7938444.0}, {"date": "2022-10-03", "close": 10.1, "volume": 8883110.0}, {"date": "2022-10-04", "close": 10.82, "volume": 10021900.0}, {"date": "2022-10-05", "close": 10.76, "volume": 5980688.0}, {"date": "2022-10-06", "close": 11.17, "volume": 7227794.0}, {"date": "2022-10-07", "close": 10.8, "volume": 6673666.0}, {"date": "2022-10-10", "close": 10.52, "volume": 4699864.0}, {"date": "2022-10-11", "close": 10.44, "volume": 6979403.0}, {"date": "2022-10-12", "close": 10.66, "volume": 5629992.0}, {"date": "2022-10-13", "close": 10.63, "volume": 8549732.0}, {"date": "2022-10-14", "close": 9.89, "volume": 5715752.0}, {"date": "2022-10-17", "close": 10.21, "volume": 7054061.0}, {"date": "2022-10-18", "close": 10.44, "volume": 6890375.0}, {"date": "2022-10-19", "close": 10.11, "volume": 5774051.0}, {"date": "2022-10-20", "close": 9.83, "volume": 7947942.0}, {"date": "2022-10-21", "close": 10.14, "volume": 8035214.0}, {"date": "2022-10-24", "close": 10.21, "volume": 5482049.0}, {"date": "2022-10-25", "close": 10.83, "volume": 7570118.0}, {"date": "2022-10-26", "close": 11.08, "volume": 8246803.0}, {"date": "2022-10-27", "close": 11.16, "volume": 6803058.0}, {"date": "2022-10-28", "close": 11.5, "volume": 9593253.0}, {"date": "2022-10-31", "close": 11.68, "volume": 12545250.0}, {"date": "2022-11-01", "close": 11.92, "volume": 8745142.0}, {"date": "2022-11-02", "close": 11.4, "volume": 14620360.0}, {"date": "2022-11-03", "close": 12.33, "volume": 22831720.0}, {"date": "2022-11-04", "close": 12.28, "volume": 10887040.0}, {"date": "2022-11-07", "close": 12.03, "volume": 12563830.0}, {"date": "2022-11-08", "close": 9.74, "volume": 42935000.0}, {"date": "2022-11-09", "close": 8.4, "volume": 37581000.0}, {"date": "2022-11-10", "close": 9.27, "volume": 26896910.0}, {"date": "2022-11-11", "close": 10.47, "volume": 31084370.0}, {"date": "2022-11-14", "close": 9.56, "volume": 17382940.0}, {"date": "2022-11-15", "close": 10.15, "volume": 16877170.0}, {"date": "2022-11-16", "close": 9.32, "volume": 13759630.0}, {"date": "2022-11-17", "close": 9.47, "volume": 10392630.0}, {"date": "2022-11-18", "close": 9.19, "volume": 8570737.0}, {"date": "2022-11-21", "close": 8.85, "volume": 11079190.0}, {"date": "2022-11-22", "close": 9.09, "volume": 7808513.0}, {"date": "2022-11-23", "close": 9.46, "volume": 7444660.0}, {"date": "2022-11-25", "close": 9.39, "volume": 1823816.0}, {"date": "2022-11-28", "close": 9.19, "volume": 5920974.0}, {"date": "2022-11-29", "close": 9.18, "volume": 7360015.0}, {"date": "2022-11-30", "close": 9.59, "volume": 7533446.0}, {"date": "2022-12-01", "close": 9.87, "volume": 8576058.0}, {"date": "2022-12-02", "close": 9.99, "volume": 8184424.0}, {"date": "2022-12-05", "close": 9.67, "volume": 4483406.0}, {"date": "2022-12-06", "close": 9.39, "volume": 7658206.0}, {"date": "2022-12-07", "close": 9.26, "volume": 5071047.0}, {"date": "2022-12-08", "close": 9.52, "volume": 6337301.0}, {"date": "2022-12-09", "close": 9.31, "volume": 5323417.0}, {"date": "2022-12-12", "close": 9.58, "volume": 6070387.0}, {"date": "2022-12-13", "close": 9.35, "volume": 10907230.0}, {"date": "2022-12-14", "close": 9.09, "volume": 11071030.0}, {"date": "2022-12-15", "close": 8.67, "volume": 9036284.0}, {"date": "2022-12-16", "close": 8.61, "volume": 12381280.0}, {"date": "2022-12-19", "close": 8.2, "volume": 8209672.0}, {"date": "2022-12-20", "close": 8.1, "volume": 6312410.0}, {"date": "2022-12-21", "close": 8.17, "volume": 4776648.0}, {"date": "2022-12-22", "close": 7.99, "volume": 7869711.0}, {"date": "2022-12-23", "close": 7.95, "volume": 5243930.0}, {"date": "2022-12-27", "close": 7.7, "volume": 5352966.0}, {"date": "2022-12-28", "close": 7.7, "volume": 6281967.0}, {"date": "2022-12-29", "close": 8.05, "volume": 7422597.0}, {"date": "2022-12-30", "close": 8.14, "volume": 9435821.0}, {"date": "2023-01-03", "close": 8.08, "volume": 5282396.0}, {"date": "2023-01-04", "close": 8.36, "volume": 9287906.0}, {"date": "2023-01-05", "close": 8.11, "volume": 4469130.0}, {"date": "2023-01-06", "close": 8.25, "volume": 5880104.0}, {"date": "2023-01-09", "close": 8.55, "volume": 7311232.0}, {"date": "2023-01-10", "close": 8.72, "volume": 6335325.0}, {"date": "2023-01-11", "close": 8.76, "volume": 4901476.0}, {"date": "2023-01-12", "close": 9.04, "volume": 7845606.0}, {"date": "2023-01-13", "close": 9.32, "volume": 10717580.0}, {"date": "2023-01-17", "close": 9.52, "volume": 7924347.0}, {"date": "2023-01-18", "close": 9.31, "volume": 7824450.0}, {"date": "2023-01-19", "close": 9.05, "volume": 3549713.0}, {"date": "2023-01-20", "close": 9.52, "volume": 6450920.0}, {"date": "2023-01-23", "close": 9.71, "volume": 5774715.0}, {"date": "2023-01-24", "close": 9.71, "volume": 5210978.0}, {"date": "2023-01-25", "close": 9.69, "volume": 5877772.0}, {"date": "2023-01-26", "close": 9.64, "volume": 5726950.0}, {"date": "2023-01-27", "close": 10.39, "volume": 12460910.0}, {"date": "2023-01-30", "close": 10.15, "volume": 6890667.0}, {"date": "2023-01-31", "close": 10.41, "volume": 7155356.0}, {"date": "2023-02-01", "close": 10.78, "volume": 10457710.0}, {"date": "2023-02-02", "close": 11.14, "volume": 15067780.0}, {"date": "2023-02-03", "close": 10.74, "volume": 11173860.0}, {"date": "2023-02-06", "close": 10.6, "volume": 6529778.0}, {"date": "2023-02-07", "close": 10.55, "volume": 7756744.0}, {"date": "2023-02-08", "close": 10.47, "volume": 13081260.0}, {"date": "2023-02-09", "close": 10.08, "volume": 16889520.0}, {"date": "2023-02-10", "close": 9.98, "volume": 8612299.0}, {"date": "2023-02-13", "close": 9.92, "volume": 5829663.0}, {"date": "2023-02-14", "close": 10.06, "volume": 5431509.0}, {"date": "2023-02-15", "close": 10.63, "volume": 7763673.0}, {"date": "2023-02-16", "close": 10.34, "volume": 8078142.0}, {"date": "2023-02-17", "close": 10.35, "volume": 9328886.0}, {"date": "2023-02-21", "close": 9.9, "volume": 5568913.0}, {"date": "2023-02-22", "close": 9.95, "volume": 5135780.0}, {"date": "2023-02-23", "close": 10.09, "volume": 4670674.0}, {"date": "2023-02-24", "close": 9.59, "volume": 6090404.0}, {"date": "2023-02-27", "close": 9.72, "volume": 4516777.0}, {"date": "2023-02-28", "close": 10.07, "volume": 6183898.0}, {"date": "2023-03-01", "close": 9.73, "volume": 4785393.0}, {"date": "2023-03-02", "close": 9.62, "volume": 8129153.0}, {"date": "2023-03-03", "close": 9.9, "volume": 4934989.0}, {"date": "2023-03-06", "close": 9.72, "volume": 4740506.0}, {"date": "2023-03-07", "close": 9.42, "volume": 6980367.0}, {"date": "2023-03-08", "close": 9.65, "volume": 3962497.0}, {"date": "2023-03-09", "close": 9.44, "volume": 7287528.0}, {"date": "2023-03-10", "close": 9.01, "volume": 12786970.0}, {"date": "2023-03-13", "close": 8.99, "volume": 8538136.0}, {"date": "2023-03-14", "close": 9.11, "volume": 7339626.0}, {"date": "2023-03-15", "close": 9.2, "volume": 5927906.0}, {"date": "2023-03-16", "close": 9.31, "volume": 4246829.0}, {"date": "2023-03-17", "close": 9.19, "volume": 6001220.0}, {"date": "2023-03-20", "close": 8.8, "volume": 6042040.0}, {"date": "2023-03-21", "close": 9.34, "volume": 6674508.0}, {"date": "2023-03-22", "close": 8.93, "volume": 4657163.0}, {"date": "2023-03-23", "close": 8.57, "volume": 9078133.0}, {"date": "2023-03-24", "close": 8.68, "volume": 5012974.0}, {"date": "2023-03-27", "close": 8.61, "volume": 4069819.0}, {"date": "2023-03-28", "close": 8.67, "volume": 3027492.0}, {"date": "2023-03-29", "close": 9.1, "volume": 8636694.0}, {"date": "2023-03-30", "close": 9.46, "volume": 11434230.0}, {"date": "2023-03-31", "close": 9.71, "volume": 7841557.0}, {"date": "2023-04-03", "close": 9.76, "volume": 8771609.0}, {"date": "2023-04-04", "close": 9.76, "volume": 6472652.0}, {"date": "2023-04-05", "close": 9.75, "volume": 9488757.0}, {"date": "2023-04-06", "close": 10.01, "volume": 6895036.0}, {"date": "2023-04-10", "close": 9.98, "volume": 5884941.0}, {"date": "2023-04-11", "close": 9.96, "volume": 6217222.0}, {"date": "2023-04-12", "close": 10.01, "volume": 5637420.0}, {"date": "2023-04-13", "close": 10.07, "volume": 5893610.0}, {"date": "2023-04-14", "close": 10.0, "volume": 8618503.0}, {"date": "2023-04-17", "close": 9.88, "volume": 7762073.0}, {"date": "2023-04-18", "close": 9.84, "volume": 3515879.0}, {"date": "2023-04-19", "close": 9.82, "volume": 3042264.0}, {"date": "2023-04-20", "close": 9.73, "volume": 3626656.0}, {"date": "2023-04-21", "close": 9.64, "volume": 4759774.0}, {"date": "2023-04-24", "close": 9.4, "volume": 3980023.0}, {"date": "2023-04-25", "close": 9.09, "volume": 4345307.0}, {"date": "2023-04-26", "close": 8.82, "volume": 7099173.0}, {"date": "2023-04-27", "close": 8.82, "volume": 8924682.0}, {"date": "2023-04-28", "close": 8.85, "volume": 4550133.0}, {"date": "2023-05-01", "close": 8.82, "volume": 6564045.0}, {"date": "2023-05-02", "close": 8.46, "volume": 7051046.0}, {"date": "2023-05-03", "close": 8.38, "volume": 6099973.0}, {"date": "2023-05-04", "close": 8.48, "volume": 6071719.0}, {"date": "2023-05-05", "close": 8.85, "volume": 5325243.0}, {"date": "2023-05-08", "close": 8.91, "volume": 4851807.0}, {"date": "2023-05-09", "close": 9.11, "volume": 7773504.0}, {"date": "2023-05-10", "close": 9.07, "volume": 11103990.0}, {"date": "2023-05-11", "close": 9.65, "volume": 23998440.0}, {"date": "2023-05-12", "close": 8.74, "volume": 15479100.0}, {"date": "2023-05-15", "close": 8.65, "volume": 10032870.0}, {"date": "2023-05-16", "close": 8.35, "volume": 9509032.0}, {"date": "2023-05-17", "close": 8.46, "volume": 9628962.0}, {"date": "2023-05-18", "close": 8.62, "volume": 5201886.0}, {"date": "2023-05-19", "close": 8.47, "volume": 4813013.0}, {"date": "2023-05-22", "close": 8.76, "volume": 6963236.0}, {"date": "2023-05-23", "close": 8.68, "volume": 4313195.0}, {"date": "2023-05-24", "close": 8.6, "volume": 2911643.0}, {"date": "2023-05-25", "close": 8.6, "volume": 5062614.0}, {"date": "2023-05-26", "close": 8.82, "volume": 4551730.0}, {"date": "2023-05-30", "close": 8.92, "volume": 7134857.0}, {"date": "2023-05-31", "close": 8.92, "volume": 5338238.0}, {"date": "2023-06-01", "close": 9.02, "volume": 4888049.0}, {"date": "2023-06-02", "close": 9.34, "volume": 9531196.0}, {"date": "2023-06-05", "close": 9.03, "volume": 6164327.0}, {"date": "2023-06-06", "close": 9.12, "volume": 10484390.0}, {"date": "2023-06-07", "close": 9.4, "volume": 8088914.0}, {"date": "2023-06-08", "close": 9.5, "volume": 5689767.0}, {"date": "2023-06-09", "close": 9.41, "volume": 4525763.0}, {"date": "2023-06-12", "close": 9.36, "volume": 6533923.0}, {"date": "2023-06-13", "close": 9.6, "volume": 10102740.0}, {"date": "2023-06-14", "close": 9.95, "volume": 8686713.0}, {"date": "2023-06-15", "close": 9.98, "volume": 10373900.0}, {"date": "2023-06-16", "close": 10.03, "volume": 14175450.0}, {"date": "2023-06-20", "close": 10.0, "volume": 7452896.0}, {"date": "2023-06-21", "close": 9.76, "volume": 5614564.0}, {"date": "2023-06-22", "close": 9.45, "volume": 14820900.0}, {"date": "2023-06-23", "close": 9.49, "volume": 12427230.0}, {"date": "2023-06-26", "close": 9.63, "volume": 5827200.0}, {"date": "2023-06-27", "close": 9.94, "volume": 11603780.0}, {"date": "2023-06-28", "close": 10.18, "volume": 13019540.0}, {"date": "2023-06-29", "close": 9.97, "volume": 11985820.0}, {"date": "2023-06-30", "close": 9.98, "volume": 8507290.0}, {"date": "2023-07-03", "close": 10.66, "volume": 12439310.0}, {"date": "2023-07-05", "close": 10.72, "volume": 12285660.0}, {"date": "2023-07-06", "close": 10.41, "volume": 10432990.0}, {"date": "2023-07-07", "close": 10.79, "volume": 12637720.0}, {"date": "2023-07-10", "close": 11.21, "volume": 14643430.0}, {"date": "2023-07-11", "close": 11.83, "volume": 23071350.0}, {"date": "2023-07-12", "close": 11.94, "volume": 15229590.0}, {"date": "2023-07-13", "close": 12.45, "volume": 18580430.0}, {"date": "2023-07-14", "close": 12.38, "volume": 14574640.0}, {"date": "2023-07-17", "close": 12.49, "volume": 15187670.0}, {"date": "2023-07-18", "close": 12.59, "volume": 12920090.0}, {"date": "2023-07-19", "close": 13.12, "volume": 16594230.0}, {"date": "2023-07-20", "close": 12.81, "volume": 10455910.0}, {"date": "2023-07-21", "close": 12.76, "volume": 8728545.0}, {"date": "2023-07-24", "close": 12.74, "volume": 7934035.0}, {"date": "2023-07-25", "close": 12.54, "volume": 5928576.0}, {"date": "2023-07-26", "close": 12.74, "volume": 12181140.0}, {"date": "2023-07-27", "close": 12.23, "volume": 10579480.0}, {"date": "2023-07-28", "close": 12.73, "volume": 9038996.0}, {"date": "2023-07-31", "close": 12.86, "volume": 10249180.0}, {"date": "2023-08-01", "close": 12.87, "volume": 9869704.0}, {"date": "2023-08-02", "close": 12.44, "volume": 14714860.0}, {"date": "2023-08-03", "close": 11.54, "volume": 22053160.0}, {"date": "2023-08-04", "close": 11.28, "volume": 11685000.0}, {"date": "2023-08-07", "close": 11.34, "volume": 9660159.0}, {"date": "2023-08-08", "close": 11.1, "volume": 8251270.0}, {"date": "2023-08-09", "close": 10.8, "volume": 10370540.0}, {"date": "2023-08-10", "close": 10.73, "volume": 6645948.0}, {"date": "2023-08-11", "close": 10.72, "volume": 6713569.0}, {"date": "2023-08-14", "close": 10.65, "volume": 5419157.0}, {"date": "2023-08-15", "close": 10.41, "volume": 4962335.0}, {"date": "2023-08-16", "close": 10.19, "volume": 4759005.0}, {"date": "2023-08-17", "close": 10.07, "volume": 7550140.0}, {"date": "2023-08-18", "close": 10.25, "volume": 8363501.0}, {"date": "2023-08-21", "close": 10.39, "volume": 6461214.0}, {"date": "2023-08-22", "close": 10.38, "volume": 6452116.0}, {"date": "2023-08-23", "close": 10.5, "volume": 6019393.0}, {"date": "2023-08-24", "close": 10.37, "volume": 4885104.0}, {"date": "2023-08-25", "close": 10.54, "volume": 4784373.0}, {"date": "2023-08-28", "close": 10.55, "volume": 4881541.0}, {"date": "2023-08-29", "close": 11.02, "volume": 9553660.0}, {"date": "2023-08-30", "close": 11.06, "volume": 7217966.0}, {"date": "2023-08-31", "close": 10.89, "volume": 28595700.0}, {"date": "2023-09-01", "close": 11.11, "volume": 9246343.0}, {"date": "2023-09-05", "close": 10.82, "volume": 9895076.0}, {"date": "2023-09-06", "close": 10.79, "volume": 5866782.0}, {"date": "2023-09-07", "close": 10.74, "volume": 4420290.0}, {"date": "2023-09-08", "close": 10.74, "volume": 4880789.0}, {"date": "2023-09-11", "close": 10.84, "volume": 5331806.0}, {"date": "2023-09-12", "close": 10.8, "volume": 5042763.0}, {"date": "2023-09-13", "close": 10.62, "volume": 4808526.0}, {"date": "2023-09-14", "close": 10.57, "volume": 6470819.0}, {"date": "2023-09-15", "close": 10.67, "volume": 8992215.0}, {"date": "2023-09-18", "close": 10.6, "volume": 5412100.0}, {"date": "2023-09-19", "close": 10.47, "volume": 4591808.0}, {"date": "2023-09-20", "close": 10.22, "volume": 4892010.0}, {"date": "2023-09-21", "close": 9.83, "volume": 7254032.0}, {"date": "2023-09-22", "close": 9.7, "volume": 5372136.0}, {"date": "2023-09-25", "close": 9.68, "volume": 3894790.0}, {"date": "2023-09-26", "close": 9.53, "volume": 5751388.0}, {"date": "2023-09-27", "close": 9.57, "volume": 4445714.0}, {"date": "2023-09-28", "close": 9.68, "volume": 3848864.0}, {"date": "2023-09-29", "close": 9.81, "volume": 4609796.0}, {"date": "2023-10-02", "close": 9.73, "volume": 5825411.0}, {"date": "2023-10-03", "close": 9.53, "volume": 4405543.0}, {"date": "2023-10-04", "close": 9.68, "volume": 4485560.0}, {"date": "2023-10-05", "close": 9.73, "volume": 4888517.0}, {"date": "2023-10-06", "close": 9.93, "volume": 5126323.0}, {"date": "2023-10-09", "close": 9.87, "volume": 3637355.0}, {"date": "2023-10-10", "close": 10.04, "volume": 4895841.0}, {"date": "2023-10-11", "close": 9.72, "volume": 6391355.0}, {"date": "2023-10-12", "close": 9.29, "volume": 7034192.0}, {"date": "2023-10-13", "close": 9.14, "volume": 5588925.0}, {"date": "2023-10-16", "close": 9.32, "volume": 3913882.0}, {"date": "2023-10-17", "close": 9.6, "volume": 6263910.0}, {"date": "2023-10-18", "close": 9.21, "volume": 5151217.0}, {"date": "2023-10-19", "close": 8.97, "volume": 5382537.0}, {"date": "2023-10-20", "close": 9.13, "volume": 5349274.0}, {"date": "2023-10-23", "close": 9.17, "volume": 5031483.0}, {"date": "2023-10-24", "close": 9.32, "volume": 5658232.0}, {"date": "2023-10-25", "close": 9.03, "volume": 5804808.0}, {"date": "2023-10-26", "close": 9.1, "volume": 4447784.0}, {"date": "2023-10-27", "close": 8.9, "volume": 4421163.0}, {"date": "2023-10-30", "close": 9.08, "volume": 3913959.0}, {"date": "2023-10-31", "close": 9.14, "volume": 3753170.0}, {"date": "2023-11-01", "close": 9.08, "volume": 4145989.0}, {"date": "2023-11-02", "close": 9.48, "volume": 7793474.0}, {"date": "2023-11-03", "close": 9.69, "volume": 8838344.0}, {"date": "2023-11-06", "close": 9.59, "volume": 4896551.0}, {"date": "2023-11-07", "close": 9.76, "volume": 13420540.0}, {"date": "2023-11-08", "close": 8.365, "volume": 27080230.0}, {"date": "2023-11-09", "close": 7.93, "volume": 15764150.0}, {"date": "2023-11-10", "close": 8.23, "volume": 11019660.0}, {"date": "2023-11-13", "close": 8.31, "volume": 7994869.0}, {"date": "2023-11-14", "close": 8.5, "volume": 10708710.0}, {"date": "2023-11-15", "close": 8.33, "volume": 11201180.0}, {"date": "2023-11-16", "close": 7.94, "volume": 13541310.0}, {"date": "2023-11-17", "close": 8.1, "volume": 9163441.0}, {"date": "2023-11-20", "close": 8.13, "volume": 13192950.0}, {"date": "2023-11-21", "close": 7.98, "volume": 7764086.0}, {"date": "2023-11-22", "close": 8.22, "volume": 8533534.0}, {"date": "2023-11-24", "close": 8.29, "volume": 3612982.0}, {"date": "2023-11-27", "close": 8.39, "volume": 7071339.0}, {"date": "2023-11-28", "close": 8.64, "volume": 10075560.0}, {"date": "2023-11-29", "close": 8.92, "volume": 13982630.0}, {"date": "2023-11-30", "close": 8.8, "volume": 15221740.0}, {"date": "2023-12-01", "close": 9.32, "volume": 16328950.0}, {"date": "2023-12-04", "close": 9.55, "volume": 18297550.0}, {"date": "2023-12-05", "close": 10.53, "volume": 38892500.0}, {"date": "2023-12-06", "close": 11.27, "volume": 51461770.0}, {"date": "2023-12-07", "close": 11.48, "volume": 26167900.0}, {"date": "2023-12-08", "close": 11.73, "volume": 23220060.0}, {"date": "2023-12-11", "close": 11.71, "volume": 18603200.0}, {"date": "2023-12-12", "close": 11.63, "volume": 13394280.0}, {"date": "2023-12-13", "close": 11.99, "volume": 24506070.0}, {"date": "2023-12-14", "close": 12.09, "volume": 22749750.0}, {"date": "2023-12-15", "close": 11.69, "volume": 16810220.0}, {"date": "2023-12-18", "close": 11.93, "volume": 14412990.0}, {"date": "2023-12-19", "close": 13.17, "volume": 31841830.0}, {"date": "2023-12-20", "close": 12.62, "volume": 32610100.0}, {"date": "2023-12-21", "close": 12.89, "volume": 14515380.0}, {"date": "2023-12-22", "close": 12.95, "volume": 10553760.0}, {"date": "2023-12-26", "close": 12.94, "volume": 8151115.0}, {"date": "2023-12-27", "close": 13.26, "volume": 16095210.0}, {"date": "2023-12-28", "close": 13.18, "volume": 8604376.0}, {"date": "2023-12-29", "close": 12.74, "volume": 14596970.0}, {"date": "2024-01-02", "close": 12.37, "volume": 11659230.0}, {"date": "2024-01-03", "close": 11.79, "volume": 13694090.0}, {"date": "2024-01-04", "close": 11.98, "volume": 9611865.0}, {"date": "2024-01-05", "close": 11.89, "volume": 8188748.0}, {"date": "2024-01-08", "close": 12.42, "volume": 17238700.0}, {"date": "2024-01-09", "close": 12.2, "volume": 7344250.0}, {"date": "2024-01-10", "close": 12.14, "volume": 8569219.0}, {"date": "2024-01-11", "close": 11.71, "volume": 13483010.0}, {"date": "2024-01-12", "close": 11.02, "volume": 16539280.0}, {"date": "2024-01-16", "close": 10.93, "volume": 9399032.0}, {"date": "2024-01-17", "close": 10.65, "volume": 8611617.0}, {"date": "2024-01-18", "close": 10.67, "volume": 8032206.0}, {"date": "2024-01-19", "close": 10.71, "volume": 7977245.0}, {"date": "2024-01-22", "close": 10.99, "volume": 9453992.0}, {"date": "2024-01-23", "close": 10.95, "volume": 6929541.0}, {"date": "2024-01-24", "close": 10.81, "volume": 6848013.0}, {"date": "2024-01-25", "close": 10.7, "volume": 5299880.0}, {"date": "2024-01-26", "close": 10.79, "volume": 4742060.0}, {"date": "2024-01-29", "close": 11.31, "volume": 10870970.0}, {"date": "2024-01-30", "close": 11.01, "volume": 7035533.0}, {"date": "2024-01-31", "close": 10.74, "volume": 7341414.0}, {"date": "2024-02-01", "close": 10.91, "volume": 5807525.0}, {"date": "2024-02-02", "close": 10.92, "volume": 7401547.0}, {"date": "2024-02-05", "close": 10.56, "volume": 7633170.0}, {"date": "2024-02-06", "close": 10.78, "volume": 5098174.0}, {"date": "2024-02-07", "close": 11.0, "volume": 7559238.0}, {"date": "2024-02-08", "close": 11.22, "volume": 7844615.0}, {"date": "2024-02-09", "close": 11.55, "volume": 11956970.0}, {"date": "2024-02-12", "close": 12.01, "volume": 22042260.0}, {"date": "2024-02-13", "close": 11.84, "volume": 36725350.0}, {"date": "2024-02-14", "close": 13.38, "volume": 76339020.0}, {"date": "2024-02-15", "close": 13.42, "volume": 24372870.0}, {"date": "2024-02-16", "close": 14.0, "volume": 34950700.0}, {"date": "2024-02-20", "close": 14.09, "volume": 16920690.0}, {"date": "2024-02-21", "close": 13.59, "volume": 14327970.0}, {"date": "2024-02-22", "close": 13.97, "volume": 10961930.0}, {"date": "2024-02-23", "close": 14.48, "volume": 15963210.0}, {"date": "2024-02-26", "close": 15.59, "volume": 28000790.0}, {"date": "2024-02-27", "close": 16.25, "volume": 24830290.0}, {"date": "2024-02-28", "close": 16.13, "volume": 25143380.0}, {"date": "2024-02-29", "close": 16.31, "volume": 21226260.0}, {"date": "2024-03-01", "close": 16.58, "volume": 13176230.0}, {"date": "2024-03-04", "close": 16.63, "volume": 17405210.0}, {"date": "2024-03-05", "close": 15.93, "volume": 17683600.0}, {"date": "2024-03-06", "close": 16.4, "volume": 13102400.0}, {"date": "2024-03-07", "close": 16.36, "volume": 9918334.0}, {"date": "2024-03-08", "close": 17.0, "volume": 20002780.0}, {"date": "2024-03-11", "close": 16.86, "volume": 14946980.0}, {"date": "2024-03-12", "close": 16.39, "volume": 13396520.0}, {"date": "2024-03-13", "close": 17.16, "volume": 15815140.0}, {"date": "2024-03-14", "close": 18.05, "volume": 48665200.0}, {"date": "2024-03-15", "close": 18.15, "volume": 17775520.0}, {"date": "2024-03-18", "close": 18.21, "volume": 13180590.0}, {"date": "2024-03-19", "close": 17.24, "volume": 14724370.0}, {"date": "2024-03-20", "close": 18.56, "volume": 14773230.0}, {"date": "2024-03-21", "close": 19.09, "volume": 16075880.0}, {"date": "2024-03-22", "close": 18.3, "volume": 11310950.0}, {"date": "2024-03-25", "close": 19.08, "volume": 15708460.0}, {"date": "2024-03-26", "close": 19.28, "volume": 12760300.0}, {"date": "2024-03-27", "close": 20.01, "volume": 31268270.0}, {"date": "2024-03-28", "close": 20.13, "volume": 16728190.0}, {"date": "2024-04-01", "close": 19.41, "volume": 15674500.0}, {"date": "2024-04-02", "close": 19.2, "volume": 15975530.0}, {"date": "2024-04-03", "close": 19.21, "volume": 8633775.0}, {"date": "2024-04-04", "close": 18.45, "volume": 15445780.0}, {"date": "2024-04-05", "close": 18.4, "volume": 11636490.0}, {"date": "2024-04-08", "close": 18.56, "volume": 9365572.0}, {"date": "2024-04-09", "close": 18.3, "volume": 7937748.0}, {"date": "2024-04-10", "close": 18.34, "volume": 7749112.0}, {"date": "2024-04-11", "close": 19.0, "volume": 14077490.0}, {"date": "2024-04-12", "close": 17.97, "volume": 9613234.0}, {"date": "2024-04-15", "close": 17.19, "volume": 14132350.0}, {"date": "2024-04-16", "close": 17.31, "volume": 9347686.0}, {"date": "2024-04-17", "close": 17.08, "volume": 10395440.0}, {"date": "2024-04-18", "close": 17.08, "volume": 7952306.0}, {"date": "2024-04-19", "close": 16.63, "volume": 9555156.0}, {"date": "2024-04-22", "close": 17.19, "volume": 7426209.0}, {"date": "2024-04-23", "close": 17.62, "volume": 6961280.0}, {"date": "2024-04-24", "close": 17.31, "volume": 7318081.0}, {"date": "2024-04-25", "close": 17.12, "volume": 7145629.0}, {"date": "2024-04-26", "close": 17.88, "volume": 8203870.0}, {"date": "2024-04-29", "close": 17.34, "volume": 8431531.0}, {"date": "2024-04-30", "close": 16.49, "volume": 8986252.0}, {"date": "2024-05-01", "close": 16.65, "volume": 8903479.0}, {"date": "2024-05-02", "close": 17.61, "volume": 7544744.0}, {"date": "2024-05-03", "close": 17.95, "volume": 9478765.0}, {"date": "2024-05-06", "close": 17.78, "volume": 18716930.0}, {"date": "2024-05-07", "close": 17.99, "volume": 12486160.0}, {"date": "2024-05-08", "close": 17.85, "volume": 23043850.0}, {"date": "2024-05-09", "close": 17.3, "volume": 51207410.0}, {"date": "2024-05-10", "close": 16.23, "volume": 24466190.0}, {"date": "2024-05-13", "close": 16.89, "volume": 24385630.0}, {"date": "2024-05-14", "close": 18.02, "volume": 33654520.0}, {"date": "2024-05-15", "close": 18.52, "volume": 19468520.0}, {"date": "2024-05-16", "close": 17.9, "volume": 22141590.0}, {"date": "2024-05-17", "close": 20.09, "volume": 53207440.0}, {"date": "2024-05-20", "close": 20.84, "volume": 25792940.0}, {"date": "2024-05-21", "close": 20.96, "volume": 20960680.0}, {"date": "2024-05-22", "close": 19.66, "volume": 20978610.0}, {"date": "2024-05-23", "close": 19.24, "volume": 17758090.0}, {"date": "2024-05-24", "close": 20.51, "volume": 20914820.0}, {"date": "2024-05-28", "close": 20.47, "volume": 18147580.0}, {"date": "2024-05-29", "close": 21.085, "volume": 23053060.0}, {"date": "2024-05-30", "close": 21.84, "volume": 36228880.0}, {"date": "2024-05-31", "close": 20.9, "volume": 31219330.0}, {"date": "2024-06-03", "close": 21.28, "volume": 26098130.0}, {"date": "2024-06-04", "close": 20.78, "volume": 17412350.0}, {"date": "2024-06-05", "close": 21.57, "volume": 14410380.0}, {"date": "2024-06-06", "close": 22.97, "volume": 40881180.0}, {"date": "2024-06-07", "close": 22.18, "volume": 24723110.0}, {"date": "2024-06-10", "close": 23.42, "volume": 17959470.0}, {"date": "2024-06-11", "close": 23.22, "volume": 14472820.0}, {"date": "2024-06-12", "close": 23.7, "volume": 21351370.0}, {"date": "2024-06-13", "close": 23.31, "volume": 13045760.0}, {"date": "2024-06-14", "close": 22.42, "volume": 13059620.0}, {"date": "2024-06-17", "close": 22.25, "volume": 13998330.0}, {"date": "2024-06-18", "close": 21.86, "volume": 10181100.0}, {"date": "2024-06-20", "close": 21.73, "volume": 13386630.0}, {"date": "2024-06-21", "close": 22.29, "volume": 21034120.0}, {"date": "2024-06-24", "close": 21.37, "volume": 19032640.0}, {"date": "2024-06-25", "close": 22.14, "volume": 12242450.0}, {"date": "2024-06-26", "close": 22.31, "volume": 19146070.0}, {"date": "2024-06-27", "close": 22.59, "volume": 7318577.0}, {"date": "2024-06-28", "close": 22.71, "volume": 11668060.0}, {"date": "2024-07-01", "close": 22.79, "volume": 11188160.0}, {"date": "2024-07-02", "close": 22.46, "volume": 9492247.0}, {"date": "2024-07-03", "close": 22.89, "volume": 7631195.0}, {"date": "2024-07-05", "close": 22.68, "volume": 9400851.0}, {"date": "2024-07-08", "close": 22.09, "volume": 10579860.0}, {"date": "2024-07-09", "close": 22.6, "volume": 12196790.0}, {"date": "2024-07-10", "close": 22.32, "volume": 12625290.0}, {"date": "2024-07-11", "close": 22.04, "volume": 13151520.0}, {"date": "2024-07-12", "close": 22.28, "volume": 10380670.0}, {"date": "2024-07-15", "close": 23.94, "volume": 20401730.0}, {"date": "2024-07-16", "close": 24.63, "volume": 23046680.0}, {"date": "2024-07-17", "close": 24.18, "volume": 14124910.0}, {"date": "2024-07-18", "close": 22.83, "volume": 14304700.0}, {"date": "2024-07-19", "close": 23.41, "volume": 9348426.0}, {"date": "2024-07-22", "close": 23.42, "volume": 16691410.0}, {"date": "2024-07-23", "close": 22.87, "volume": 10292570.0}, {"date": "2024-07-24", "close": 21.41, "volume": 13153080.0}, {"date": "2024-07-25", "close": 21.18, "volume": 9131006.0}, {"date": "2024-07-26", "close": 21.2, "volume": 8362497.0}, {"date": "2024-07-29", "close": 21.18, "volume": 8115146.0}, {"date": "2024-07-30", "close": 20.4, "volume": 11020800.0}, {"date": "2024-07-31", "close": 20.57, "volume": 9201949.0}, {"date": "2024-08-01", "close": 20.24, "volume": 13110740.0}, {"date": "2024-08-02", "close": 17.88, "volume": 30564470.0}, {"date": "2024-08-05", "close": 16.42, "volume": 44991070.0}, {"date": "2024-08-06", "close": 17.21, "volume": 22515080.0}, {"date": "2024-08-07", "close": 17.12, "volume": 32590340.0}, {"date": "2024-08-08", "close": 17.73, "volume": 48790450.0}, {"date": "2024-08-09", "close": 17.92, "volume": 17345930.0}, {"date": "2024-08-12", "close": 18.54, "volume": 18899090.0}, {"date": "2024-08-13", "close": 18.41, "volume": 12906960.0}, {"date": "2024-08-14", "close": 18.65, "volume": 13613550.0}, {"date": "2024-08-15", "close": 19.55, "volume": 23025910.0}, {"date": "2024-08-16", "close": 19.98, "volume": 14101690.0}, {"date": "2024-08-19", "close": 20.28, "volume": 11372150.0}, {"date": "2024-08-20", "close": 19.83, "volume": 10363690.0}, {"date": "2024-08-21", "close": 20.18, "volume": 9837147.0}, {"date": "2024-08-22", "close": 19.89, "volume": 7417947.0}, {"date": "2024-08-23", "close": 21.12, "volume": 13294480.0}, {"date": "2024-08-26", "close": 20.96, "volume": 10676330.0}, {"date": "2024-08-27", "close": 21.36, "volume": 8052553.0}, {"date": "2024-08-28", "close": 20.32, "volume": 10959700.0}, {"date": "2024-08-29", "close": 20.17, "volume": 7621530.0}, {"date": "2024-08-30", "close": 20.12, "volume": 11026190.0}, {"date": "2024-09-03", "close": 19.37, "volume": 11353450.0}, {"date": "2024-09-04", "close": 19.11, "volume": 9923300.0}, {"date": "2024-09-05", "close": 19.67, "volume": 11493530.0}, {"date": "2024-09-06", "close": 18.94, "volume": 12834240.0}, {"date": "2024-09-09", "close": 19.66, "volume": 10350580.0}, {"date": "2024-09-10", "close": 19.7, "volume": 10336500.0}, {"date": "2024-09-11", "close": 20.64, "volume": 12396200.0}, {"date": "2024-09-12", "close": 21.64, "volume": 13536080.0}, {"date": "2024-09-13", "close": 22.07, "volume": 11931610.0}, {"date": "2024-09-16", "close": 22.21, "volume": 8155644.0}, {"date": "2024-09-17", "close": 22.64, "volume": 8636576.0}, {"date": "2024-09-18", "close": 22.95, "volume": 13807210.0}, {"date": "2024-09-19", "close": 22.81, "volume": 14118880.0}, {"date": "2024-09-20", "close": 22.73, "volume": 22849810.0}, {"date": "2024-09-23", "close": 22.7, "volume": 11694160.0}, {"date": "2024-09-24", "close": 22.77, "volume": 7446081.0}, {"date": "2024-09-25", "close": 22.39, "volume": 4989415.0}, {"date": "2024-09-26", "close": 22.43, "volume": 9350659.0}, {"date": "2024-09-27", "close": 23.89, "volume": 18021320.0}, {"date": "2024-09-30", "close": 23.42, "volume": 10117410.0}, {"date": "2024-10-01", "close": 22.33, "volume": 11467430.0}, {"date": "2024-10-02", "close": 22.63, "volume": 12009730.0}, {"date": "2024-10-03", "close": 22.43, "volume": 7145969.0}, {"date": "2024-10-04", "close": 22.89, "volume": 9729249.0}, {"date": "2024-10-07", "close": 23.32, "volume": 10007880.0}, {"date": "2024-10-08", "close": 25.61, "volume": 39241470.0}, {"date": "2024-10-09", "close": 25.65, "volume": 22201810.0}, {"date": "2024-10-10", "close": 25.5, "volume": 12990170.0}, {"date": "2024-10-11", "close": 26.27, "volume": 16868920.0}, {"date": "2024-10-14", "close": 27.0, "volume": 17233030.0}, {"date": "2024-10-15", "close": 26.8, "volume": 16466540.0}, {"date": "2024-10-16", "close": 26.93, "volume": 12381960.0}, {"date": "2024-10-17", "close": 26.32, "volume": 11588290.0}, {"date": "2024-10-18", "close": 26.83, "volume": 10721240.0}, {"date": "2024-10-21", "close": 26.97, "volume": 10284170.0}, {"date": "2024-10-22", "close": 27.41, "volume": 11978850.0}, {"date": "2024-10-23", "close": 26.7, "volume": 10203220.0}, {"date": "2024-10-24", "close": 27.22, "volume": 7687320.0}, {"date": "2024-10-25", "close": 27.06, "volume": 8752240.0}, {"date": "2024-10-28", "close": 27.88, "volume": 14670890.0}, {"date": "2024-10-29", "close": 28.03, "volume": 13257630.0}, {"date": "2024-10-30", "close": 28.21, "volume": 26660920.0}, {"date": "2024-10-31", "close": 23.49, "volume": 45738940.0}, {"date": "2024-11-01", "close": 23.97, "volume": 21594090.0}, {"date": "2024-11-04", "close": 24.32, "volume": 15067250.0}, {"date": "2024-11-05", "close": 24.96, "volume": 12947190.0}, {"date": "2024-11-06", "close": 29.86, "volume": 49591640.0}, {"date": "2024-11-07", "close": 29.36, "volume": 24913050.0}, {"date": "2024-11-08", "close": 30.54, "volume": 22564140.0}, {"date": "2024-11-11", "close": 32.8, "volume": 43967190.0}, {"date": "2024-11-12", "close": 33.0, "volume": 26059470.0}, {"date": "2024-11-13", "close": 31.91, "volume": 23203630.0}, {"date": "2024-11-14", "close": 32.22, "volume": 13023390.0}, {"date": "2024-11-15", "close": 32.32, "volume": 17537520.0}, {"date": "2024-11-18", "close": 35.0, "volume": 36964850.0}, {"date": "2024-11-19", "close": 35.24, "volume": 27227490.0}, {"date": "2024-11-20", "close": 36.08, "volume": 36004090.0}, {"date": "2024-11-21", "close": 35.09, "volume": 27042360.0}, {"date": "2024-11-22", "close": 36.65, "volume": 21650100.0}, {"date": "2024-11-25", "close": 37.85, "volume": 29944600.0}, {"date": "2024-11-26", "close": 36.42, "volume": 16612120.0}, {"date": "2024-11-27", "close": 37.65, "volume": 15118540.0}, {"date": "2024-11-29", "close": 37.54, "volume": 13399510.0}, {"date": "2024-12-02", "close": 37.62, "volume": 16070990.0}, {"date": "2024-12-03", "close": 38.64, "volume": 17947570.0}, {"date": "2024-12-04", "close": 40.0, "volume": 35447140.0}, {"date": "2024-12-05", "close": 38.92, "volume": 50453550.0}, {"date": "2024-12-06", "close": 41.67, "volume": 37242730.0}, {"date": "2024-12-09", "close": 39.54, "volume": 26493410.0}, {"date": "2024-12-10", "close": 37.36, "volume": 27808780.0}, {"date": "2024-12-11", "close": 37.84, "volume": 23327710.0}, {"date": "2024-12-12", "close": 39.33, "volume": 26270380.0}, {"date": "2024-12-13", "close": 40.2, "volume": 19794860.0}, {"date": "2024-12-16", "close": 43.2, "volume": 36584040.0}, {"date": "2024-12-17", "close": 41.63, "volume": 27260430.0}, {"date": "2024-12-18", "close": 37.08, "volume": 33565240.0}, {"date": "2024-12-19", "close": 36.94, "volume": 25513080.0}, {"date": "2024-12-20", "close": 38.33, "volume": 29109090.0}, {"date": "2024-12-23", "close": 37.5, "volume": 16662280.0}, {"date": "2024-12-24", "close": 39.58, "volume": 10144490.0}, {"date": "2024-12-26", "close": 40.38, "volume": 11906950.0}, {"date": "2024-12-27", "close": 39.02, "volume": 14388800.0}, {"date": "2024-12-30", "close": 38.28, "volume": 12749640.0}, {"date": "2024-12-31", "close": 37.26, "volume": 14168070.0}, {"date": "2025-01-02", "close": 39.44, "volume": 18993320.0}, {"date": "2025-01-03", "close": 41.35, "volume": 19978820.0}, {"date": "2025-01-06", "close": 42.71, "volume": 22219290.0}, {"date": "2025-01-07", "close": 40.56, "volume": 17649190.0}, {"date": "2025-01-08", "close": 40.81, "volume": 14022230.0}, {"date": "2025-01-10", "close": 40.08, "volume": 13972850.0}, {"date": "2025-01-13", "close": 39.59, "volume": 13763120.0}, {"date": "2025-01-14", "close": 41.76, "volume": 32498790.0}, {"date": "2025-01-15", "close": 45.56, "volume": 32265260.0}, {"date": "2025-01-16", "close": 46.08, "volume": 18649730.0}, {"date": "2025-01-17", "close": 48.15, "volume": 35226550.0}, {"date": "2025-01-21", "close": 50.0, "volume": 29947070.0}, {"date": "2025-01-22", "close": 50.16, "volume": 20153170.0}, {"date": "2025-01-23", "close": 50.36, "volume": 16838700.0}, {"date": "2025-01-24", "close": 51.12, "volume": 19901090.0}, {"date": "2025-01-27", "close": 47.74, "volume": 29648690.0}, {"date": "2025-01-28", "close": 49.4, "volume": 17600430.0}, {"date": "2025-01-29", "close": 51.15, "volume": 17767590.0}, {"date": "2025-01-30", "close": 53.0, "volume": 16825710.0}, {"date": "2025-01-31", "close": 51.95, "volume": 14361170.0}, {"date": "2025-02-03", "close": 51.9, "volume": 19031770.0}, {"date": "2025-02-04", "close": 52.58, "volume": 17469550.0}, {"date": "2025-02-05", "close": 54.2, "volume": 16673360.0}, {"date": "2025-02-06", "close": 53.17, "volume": 15893950.0}, {"date": "2025-02-07", "close": 55.86, "volume": 25050330.0}, {"date": "2025-02-10", "close": 56.27, "volume": 23555920.0}, {"date": "2025-02-11", "close": 53.34, "volume": 24210920.0}, {"date": "2025-02-12", "close": 55.91, "volume": 48482720.0}, {"date": "2025-02-13", "close": 63.8, "volume": 77989660.0}, {"date": "2025-02-14", "close": 65.28, "volume": 39353320.0}, {"date": "2025-02-18", "close": 60.44, "volume": 42371180.0}, {"date": "2025-02-19", "close": 59.23, "volume": 26252600.0}, {"date": "2025-02-20", "close": 56.06, "volume": 36348820.0}, {"date": "2025-02-21", "close": 51.6, "volume": 33697500.0}, {"date": "2025-02-24", "close": 49.93, "volume": 40671140.0}, {"date": "2025-02-25", "close": 45.92, "volume": 59731340.0}, {"date": "2025-02-26", "close": 48.85, "volume": 43276500.0}, {"date": "2025-02-27", "close": 48.78, "volume": 48032950.0}, {"date": "2025-02-28", "close": 50.1, "volume": 46083540.0}, {"date": "2025-03-03", "close": 46.89, "volume": 52710120.0}, {"date": "2025-03-04", "close": 46.22, "volume": 62405440.0}, {"date": "2025-03-05", "close": 48.12, "volume": 33830090.0}, {"date": "2025-03-06", "close": 44.84, "volume": 40627630.0}, {"date": "2025-03-07", "close": 44.42, "volume": 53582220.0}, {"date": "2025-03-10", "close": 35.63, "volume": 89410580.0}, {"date": "2025-03-11", "close": 36.36, "volume": 69609280.0}, {"date": "2025-03-12", "close": 38.92, "volume": 50844260.0}, {"date": "2025-03-13", "close": 36.02, "volume": 47786340.0}, {"date": "2025-03-14", "close": 39.24, "volume": 37821450.0}, {"date": "2025-03-17", "close": 42.02, "volume": 45895480.0}, {"date": "2025-03-18", "close": 40.1, "volume": 44644590.0}, {"date": "2025-03-19", "close": 42.8, "volume": 56447050.0}, {"date": "2025-03-20", "close": 43.66, "volume": 49146630.0}, {"date": "2025-03-21", "close": 44.36, "volume": 43674240.0}, {"date": "2025-03-24", "close": 48.36, "volume": 50761990.0}, {"date": "2025-03-25", "close": 48.15, "volume": 43367870.0}, {"date": "2025-03-26", "close": 44.73, "volume": 45124410.0}, {"date": "2025-03-27", "close": 43.99, "volume": 51945510.0}, {"date": "2025-03-28", "close": 41.92, "volume": 44330420.0}, {"date": "2025-03-31", "close": 41.62, "volume": 40954760.0}, {"date": "2025-04-01", "close": 42.16, "volume": 42942710.0}, {"date": "2025-04-02", "close": 42.68, "volume": 44551410.0}, {"date": "2025-04-03", "close": 38.26, "volume": 62216640.0}, {"date": "2025-04-04", "close": 34.51, "volume": 80694670.0}, {"date": "2025-04-07", "close": 35.41, "volume": 81135640.0}, {"date": "2025-04-08", "close": 34.17, "volume": 63299890.0}, {"date": "2025-04-09", "close": 42.21, "volume": 88299920.0}, {"date": "2025-04-10", "close": 40.51, "volume": 64055470.0}, {"date": "2025-04-11", "close": 43.68, "volume": 51352110.0}, {"date": "2025-04-14", "close": 44.14, "volume": 45143550.0}, {"date": "2025-04-15", "close": 44.08, "volume": 30788330.0}, {"date": "2025-04-16", "close": 40.66, "volume": 46736540.0}, {"date": "2025-04-17", "close": 41.18, "volume": 23940030.0}, {"date": "2025-04-21", "close": 39.85, "volume": 27727650.0}, {"date": "2025-04-22", "close": 42.09, "volume": 39231990.0}, {"date": "2025-04-23", "close": 44.66, "volume": 48982840.0}, {"date": "2025-04-24", "close": 48.15, "volume": 42991300.0}, {"date": "2025-04-25", "close": 49.45, "volume": 34624080.0}, {"date": "2025-04-28", "close": 48.93, "volume": 35080970.0}, {"date": "2025-04-29", "close": 49.37, "volume": 28708360.0}, {"date": "2025-04-30", "close": 49.11, "volume": 49380910.0}, {"date": "2025-05-01", "close": 46.62, "volume": 88530680.0}, {"date": "2025-05-02", "close": 48.59, "volume": 59187280.0}, {"date": "2025-05-05", "close": 48.05, "volume": 37137880.0}, {"date": "2025-05-06", "close": 48.69, "volume": 31103090.0}, {"date": "2025-05-07", "close": 49.99, "volume": 38779340.0}, {"date": "2025-05-08", "close": 54.07, "volume": 49440030.0}, {"date": "2025-05-09", "close": 54.65, "volume": 44325540.0}, {"date": "2025-05-12", "close": 57.43, "volume": 41385940.0}, {"date": "2025-05-13", "close": 62.57, "volume": 57297880.0}, {"date": "2025-05-14", "close": 61.39, "volume": 41568220.0}, {"date": "2025-05-15", "close": 60.68, "volume": 36789190.0}, {"date": "2025-05-16", "close": 61.76, "volume": 24538710.0}, {"date": "2025-05-19", "close": 64.27, "volume": 34290780.0}, {"date": "2025-05-20", "close": 64.91, "volume": 31331840.0}, {"date": "2025-05-21", "close": 63.86, "volume": 40230110.0}, {"date": "2025-05-22", "close": 64.77, "volume": 27235010.0}, {"date": "2025-05-23", "close": 63.17, "volume": 28585500.0}, {"date": "2025-05-27", "close": 66.02, "volume": 29735920.0}, {"date": "2025-05-28", "close": 65.14, "volume": 17994230.0}, {"date": "2025-05-29", "close": 63.95, "volume": 21419770.0}, {"date": "2025-05-30", "close": 66.15, "volume": 35691750.0}, {"date": "2025-06-02", "close": 67.98, "volume": 30252580.0}, {"date": "2025-06-03", "close": 71.72, "volume": 43343450.0}, {"date": "2025-06-04", "close": 72.27, "volume": 31915050.0}, {"date": "2025-06-05", "close": 72.51, "volume": 65006250.0}, {"date": "2025-06-06", "close": 74.88, "volume": 66229110.0}, {"date": "2025-06-09", "close": 73.4, "volume": 65748800.0}, {"date": "2025-06-10", "close": 72.51, "volume": 39178550.0}, {"date": "2025-06-11", "close": 74.88, "volume": 34056740.0}, {"date": "2025-06-12", "close": 73.84, "volume": 22611070.0}, {"date": "2025-06-13", "close": 72.6, "volume": 27789350.0}, {"date": "2025-06-16", "close": 76.75, "volume": 27114910.0}, {"date": "2025-06-17", "close": 74.95, "volume": 26677540.0}, {"date": "2025-06-18", "close": 78.35, "volume": 36185560.0}, {"date": "2025-06-20", "close": 78.5, "volume": 37245770.0}, {"date": "2025-06-23", "close": 76.35, "volume": 35289860.0}, {"date": "2025-06-24", "close": 82.01, "volume": 42266590.0}, {"date": "2025-06-25", "close": 82.75, "volume": 38974920.0}, {"date": "2025-06-26", "close": 84.52, "volume": 25222480.0}, {"date": "2025-06-27", "close": 83.03, "volume": 37005920.0}, {"date": "2025-06-30", "close": 93.63, "volume": 101945000.0}, {"date": "2025-07-01", "close": 92.33, "volume": 121171500.0}, {"date": "2025-07-02", "close": 97.98, "volume": 113204200.0}, {"date": "2025-07-03", "close": 94.4, "volume": 56373800.0}, {"date": "2025-07-07", "close": 93.46, "volume": 49465990.0}, {"date": "2025-07-08", "close": 91.27, "volume": 59808310.0}, {"date": "2025-07-09", "close": 94.54, "volume": 42206370.0}, {"date": "2025-07-10", "close": 98.7, "volume": 50119500.0}, {"date": "2025-07-11", "close": 98.34, "volume": 60338880.0}, {"date": "2025-07-14", "close": 99.96, "volume": 47356260.0}, {"date": "2025-07-15", "close": 99.54, "volume": 45879350.0}, {"date": "2025-07-16", "close": 103.25, "volume": 54717340.0}, {"date": "2025-07-17", "close": 105.45, "volume": 39114430.0}, {"date": "2025-07-18", "close": 109.74, "volume": 74033260.0}, {"date": "2025-07-21", "close": 104.34, "volume": 46430630.0}, {"date": "2025-07-22", "close": 101.85, "volume": 44667370.0}, {"date": "2025-07-23", "close": 102.08, "volume": 33805210.0}, {"date": "2025-07-24", "close": 101.93, "volume": 26698130.0}, {"date": "2025-07-25", "close": 104.85, "volume": 35637840.0}, {"date": "2025-07-28", "close": 106.77, "volume": 30578430.0}, {"date": "2025-07-29", "close": 103.32, "volume": 30568010.0}, {"date": "2025-07-30", "close": 106.1, "volume": 39913480.0}, {"date": "2025-07-31", "close": 103.05, "volume": 58057600.0}, {"date": "2025-08-01", "close": 99.9, "volume": 76745150.0}, {"date": "2025-08-04", "close": 106.37, "volume": 46466000.0}, {"date": "2025-08-05", "close": 105.46, "volume": 33460910.0}, {"date": "2025-08-06", "close": 105.65, "volume": 33023520.0}, {"date": "2025-08-07", "close": 111.23, "volume": 44736010.0}, {"date": "2025-08-08", "close": 114.63, "volume": 41905730.0}, {"date": "2025-08-11", "close": 113.62, "volume": 36942290.0}, {"date": "2025-08-12", "close": 114.09, "volume": 31527530.0}, {"date": "2025-08-13", "close": 108.62, "volume": 54719730.0}, {"date": "2025-08-14", "close": 110.71, "volume": 34395250.0}, {"date": "2025-08-15", "close": 114.17, "volume": 32215890.0}, {"date": "2025-08-18", "close": 115.02, "volume": 35579150.0}, {"date": "2025-08-19", "close": 107.5, "volume": 49635650.0}, {"date": "2025-08-20", "close": 105.34, "volume": 56515330.0}, {"date": "2025-08-21", "close": 106.3, "volume": 34679020.0}, {"date": "2025-08-22", "close": 109.32, "volume": 39922160.0}, {"date": "2025-08-25", "close": 107.94, "volume": 29478100.0}, {"date": "2025-08-26", "close": 108.8, "volume": 27361010.0}, {"date": "2025-08-27", "close": 102.92, "volume": 35942680.0}, {"date": "2025-08-28", "close": 103.69, "volume": 26059140.0}, {"date": "2025-08-29", "close": 104.03, "volume": 22269180.0}, {"date": "2025-09-02", "close": 100.84, "volume": 40899100.0}, {"date": "2025-09-03", "close": 100.82, "volume": 24194760.0}, {"date": "2025-09-04", "close": 102.91, "volume": 30626330.0}, {"date": "2025-09-05", "close": 101.25, "volume": 62538420.0}, {"date": "2025-09-08", "close": 117.28, "volume": 102382400.0}, {"date": "2025-09-09", "close": 118.5, "volume": 51536300.0}, {"date": "2025-09-10", "close": 117.46, "volume": 46671200.0}, {"date": "2025-09-11", "close": 117.75, "volume": 35760930.0}, {"date": "2025-09-12", "close": 115.03, "volume": 37245770.0}, {"date": "2025-09-15", "close": 114.83, "volume": 36787490.0}, {"date": "2025-09-16", "close": 117.38, "volume": 36628510.0}, {"date": "2025-09-17", "close": 118.64, "volume": 34516600.0}, {"date": "2025-09-18", "close": 120.91, "volume": 35865100.0}, {"date": "2025-09-19", "close": 124.78, "volume": 202388400.0}, {"date": "2025-09-22", "close": 124.89, "volume": 33482560.0}, {"date": "2025-09-23", "close": 126.2, "volume": 28923460.0}, {"date": "2025-09-24", "close": 126.8, "volume": 26956420.0}, {"date": "2025-09-25", "close": 122.65, "volume": 32876010.0}, {"date": "2025-09-26", "close": 121.78, "volume": 25714760.0}, {"date": "2025-09-29", "close": 136.72, "volume": 62109860.0}, {"date": "2025-09-30", "close": 143.18, "volume": 50851180.0}, {"date": "2025-10-01", "close": 139.14, "volume": 34759580.0}, {"date": "2025-10-02", "close": 145.7, "volume": 34579910.0}, {"date": "2025-10-03", "close": 148.67, "volume": 34531710.0}, {"date": "2025-10-06", "close": 144.26, "volume": 28116990.0}, {"date": "2025-10-07", "close": 145.0, "volume": 24867370.0}, {"date": "2025-10-08", "close": 150.87, "volume": 23927610.0}, {"date": "2025-10-09", "close": 152.46, "volume": 19632970.0}, {"date": "2025-10-10", "close": 138.96, "volume": 41634280.0}, {"date": "2025-10-13", "close": 140.68, "volume": 28260770.0}, {"date": "2025-10-14", "close": 134.95, "volume": 31170980.0}, {"date": "2025-10-15", "close": 134.15, "volume": 22186990.0}, {"date": "2025-10-16", "close": 131.44, "volume": 23359420.0}, {"date": "2025-10-17", "close": 129.91, "volume": 25237070.0}, {"date": "2025-10-20", "close": 135.8, "volume": 27605900.0}, {"date": "2025-10-21", "close": 131.84, "volume": 19498350.0}, {"date": "2025-10-22", "close": 127.22, "volume": 37786940.0}, {"date": "2025-10-23", "close": 134.33, "volume": 24591140.0}, {"date": "2025-10-24", "close": 139.79, "volume": 24330360.0}, {"date": "2025-10-27", "close": 145.86, "volume": 25833300.0}, {"date": "2025-10-28", "close": 146.25, "volume": 13446690.0}, {"date": "2025-10-29", "close": 144.8, "volume": 19792600.0}, {"date": "2025-10-30", "close": 138.07, "volume": 19706950.0}, {"date": "2025-10-31", "close": 146.78, "volume": 26028100.0}, {"date": "2025-11-03", "close": 147.08, "volume": 17187620.0}, {"date": "2025-11-04", "close": 136.8, "volume": 26617670.0}, {"date": "2025-11-05", "close": 142.48, "volume": 32318450.0}, {"date": "2025-11-06", "close": 127.08, "volume": 50477790.0}, {"date": "2025-11-07", "close": 130.36, "volume": 44897800.0}, {"date": "2025-11-10", "close": 135.88, "volume": 30980490.0}, {"date": "2025-11-11", "close": 131.93, "volume": 17218430.0}, {"date": "2025-11-12", "close": 132.98, "volume": 22044560.0}, {"date": "2025-11-13", "close": 121.53, "volume": 36727270.0}, {"date": "2025-11-14", "close": 122.5, "volume": 32063770.0}, {"date": "2025-11-17", "close": 115.97, "volume": 40078570.0}, {"date": "2025-11-18", "close": 114.3, "volume": 28581140.0}, {"date": "2025-11-19", "close": 118.16, "volume": 25278830.0}, {"date": "2025-11-20", "close": 106.21, "volume": 42907300.0}, {"date": "2025-11-21", "close": 107.3, "volume": 40155620.0}, {"date": "2025-11-24", "close": 114.97, "volume": 30736500.0}, {"date": "2025-11-25", "close": 115.57, "volume": 22078850.0}, {"date": "2025-11-26", "close": 128.2, "volume": 47127640.0}, {"date": "2025-11-28", "close": 128.49, "volume": 12783440.0}, {"date": "2025-12-01", "close": 123.24, "volume": 31467270.0}, {"date": "2025-12-02", "close": 125.95, "volume": 25394760.0}, {"date": "2025-12-03", "close": 133.64, "volume": 25004530.0}, {"date": "2025-12-04", "close": 137.08, "volume": 20572090.0}, {"date": "2025-12-05", "close": 131.95, "volume": 23122970.0}, {"date": "2025-12-08", "close": 136.43, "volume": 22593100.0}, {"date": "2025-12-09", "close": 135.71, "volume": 18948210.0}, {"date": "2025-12-10", "close": 135.66, "volume": 18232080.0}, {"date": "2025-12-11", "close": 123.38, "volume": 44624830.0}, {"date": "2025-12-12", "close": 119.5, "volume": 31553300.0}, {"date": "2025-12-15", "close": 115.26, "volume": 28421950.0}, {"date": "2025-12-16", "close": 119.4, "volume": 21011890.0}, {"date": "2025-12-17", "close": 115.8, "volume": 36269950.0}, {"date": "2025-12-18", "close": 117.16, "volume": 24274260.0}, {"date": "2025-12-19", "close": 121.35, "volume": 27580850.0}, {"date": "2025-12-22", "close": 122.37, "volume": 16976960.0}, {"date": "2025-12-23", "close": 120.24, "volume": 16953510.0}, {"date": "2025-12-24", "close": 120.44, "volume": 7980732.0}, {"date": "2025-12-26", "close": 118.13, "volume": 12959110.0}, {"date": "2025-12-29", "close": 117.43, "volume": 15386390.0}, {"date": "2025-12-30", "close": 115.45, "volume": 16471550.0}, {"date": "2025-12-31", "close": 113.1, "volume": 15992240.0}, {"date": "2026-01-02", "close": 115.21, "volume": 25793460.0}, {"date": "2026-01-05", "close": 123.24, "volume": 26231020.0}, {"date": "2026-01-06", "close": 121.7, "volume": 20349850.0}, {"date": "2026-01-07", "close": 116.97, "volume": 18916840.0}, {"date": "2026-01-08", "close": 115.39, "volume": 20102350.0}, {"date": "2026-01-09", "close": 115.27, "volume": 18094810.0}, {"date": "2026-01-12", "close": 117.52, "volume": 17111700.0}, {"date": "2026-01-13", "close": 120.24, "volume": 20026090.0}, {"date": "2026-01-14", "close": 119.67, "volume": 17838680.0}, {"date": "2026-01-15", "close": 110.35, "volume": 33323920.0}, {"date": "2026-01-16", "close": 108.74, "volume": 30258480.0}, {"date": "2026-01-20", "close": 105.78, "volume": 23515700.0}, {"date": "2026-01-21", "close": 105.92, "volume": 20051270.0}, {"date": "2026-01-22", "close": 106.25, "volume": 14834370.0}, {"date": "2026-01-23", "close": 106.99, "volume": 17691110.0}, {"date": "2026-01-26", "close": 107.0, "volume": 11501610.0}, {"date": "2026-01-27", "close": 105.24, "volume": 18339510.0}, {"date": "2026-01-28", "close": 103.4, "volume": 22380160.0}, {"date": "2026-01-29", "close": 101.24, "volume": 29463830.0}, {"date": "2026-01-30", "close": 99.48, "volume": 23773100.0}, {"date": "2026-02-02", "close": 89.91, "volume": 59741800.0}, {"date": "2026-02-03", "close": 87.07, "volume": 36550000.0}, {"date": "2026-02-04", "close": 80.62, "volume": 62547860.0}, {"date": "2026-02-05", "close": 72.68, "volume": 56483080.0}, {"date": "2026-02-06", "close": 82.82, "volume": 54593880.0}, {"date": "2026-02-09", "close": 86.56, "volume": 41278080.0}, {"date": "2026-02-10", "close": 85.6, "volume": 41823770.0}, {"date": "2026-02-11", "close": 77.97, "volume": 68727550.0}, {"date": "2026-02-12", "close": 71.12, "volume": 57569310.0}, {"date": "2026-02-13", "close": 75.97, "volume": 43506940.0}, {"date": "2026-02-17", "close": 75.44, "volume": 31818500.0}, {"date": "2026-02-18", "close": 75.21, "volume": 25655440.0}, {"date": "2026-02-19", "close": 75.65, "volume": 20780450.0}, {"date": "2026-02-20", "close": 76.11, "volume": 30283910.0}, {"date": "2026-02-23", "close": 71.78, "volume": 30422710.0}, {"date": "2026-02-24", "close": 73.39, "volume": 23571760.0}, {"date": "2026-02-25", "close": 77.53, "volume": 32366170.0}, {"date": "2026-02-26", "close": 79.45, "volume": 22685800.0}, {"date": "2026-02-27", "close": 75.85, "volume": 23485290.0}, {"date": "2026-03-02", "close": 78.78, "volume": 26904710.0}, {"date": "2026-03-03", "close": 76.07, "volume": 26929170.0}, {"date": "2026-03-04", "close": 82.21, "volume": 38493840.0}, {"date": "2026-03-05", "close": 80.56, "volume": 39868310.0}, {"date": "2026-03-06", "close": 77.09, "volume": 28734370.0}, {"date": "2026-03-09", "close": 79.35, "volume": 25186610.0}, {"date": "2026-03-10", "close": 78.53, "volume": 22663590.0}, {"date": "2026-03-11", "close": 78.69, "volume": 22677210.0}, {"date": "2026-03-12", "close": 76.12, "volume": 22668270.0}, {"date": "2026-03-13", "close": 73.39, "volume": 33417520.0}, {"date": "2026-03-16", "close": 75.31, "volume": 22783400.0}, {"date": "2026-03-17", "close": 77.35, "volume": 20210220.0}, {"date": "2026-03-18", "close": 74.9, "volume": 21937560.0}, {"date": "2026-03-19", "close": 74.16, "volume": 21552530.0}, {"date": "2026-03-20", "close": 70.89, "volume": 34441130.0}, {"date": "2026-03-23", "close": 72.49, "volume": 26070190.0}, {"date": "2026-03-24", "close": 69.08, "volume": 29317570.0}, {"date": "2026-03-25", "close": 72.54, "volume": 27500060.0}, {"date": "2026-03-26", "close": 70.35, "volume": 21327040.0}, {"date": "2026-03-27", "close": 66.02, "volume": 30547030.0}, {"date": "2026-03-30", "close": 65.16, "volume": 26512250.0}, {"date": "2026-03-31", "close": 69.3, "volume": 35925100.0}, {"date": "2026-04-01", "close": 70.11, "volume": 24130360.0}, {"date": "2026-04-02", "close": 68.9, "volume": 23381350.0}, {"date": "2026-04-06", "close": 69.78, "volume": 24334460.0}, {"date": "2026-04-07", "close": 69.65, "volume": 24967430.0}, {"date": "2026-04-08", "close": 71.83, "volume": 32953380.0}, {"date": "2026-04-09", "close": 70.12, "volume": 25973770.0}, {"date": "2026-04-10", "close": 69.19, "volume": 23163810.0}, {"date": "2026-04-13", "close": 71.67, "volume": 21181720.0}, {"date": "2026-04-14", "close": 79.09, "volume": 43587320.0}, {"date": "2026-04-15", "close": 87.32, "volume": 72707190.0}, {"date": "2026-04-16", "close": 86.85, "volume": 51788110.0}, {"date": "2026-04-17", "close": 90.75, "volume": 49795270.0}, {"date": "2026-04-20", "close": 91.275, "volume": 35942430.0}, {"date": "2026-04-21", "close": 86.43, "volume": 36873050.0}, {"date": "2026-04-22", "close": 88.43, "volume": 27468390.0}, {"date": "2026-04-23", "close": 83.54, "volume": 33497620.0}, {"date": "2026-04-24", "close": 84.71, "volume": 20873080.0}, {"date": "2026-04-27", "close": 83.95, "volume": 20100430.0}, {"date": "2026-04-28", "close": 82.07, "volume": 31324160.0}, {"date": "2026-04-29", "close": 71.2, "volume": 79797560.0}, {"date": "2026-04-30", "close": 72.89, "volume": 31187270.0}, {"date": "2026-05-01", "close": 73.66, "volume": 25254840.0}, {"date": "2026-05-04", "close": 76.55, "volume": 29377480.0}, {"date": "2026-05-05", "close": 77.03, "volume": 24754630.0}, {"date": "2026-05-06", "close": 79.05, "volume": 24673110.0}, {"date": "2026-05-07", "close": 76.28, "volume": 21873210.0}, {"date": "2026-05-08", "close": 77.03, "volume": 18141880.0}, {"date": "2026-05-11", "close": 80.78, "volume": 26357900.0}, {"date": "2026-05-12", "close": 78.27, "volume": 17097120.0}, {"date": "2026-05-13", "close": 76.75, "volume": 14805880.0}, {"date": "2026-05-14", "close": 80.7, "volume": 27967580.0}, {"date": "2026-05-15", "close": 77.14, "volume": 19662350.0}, {"date": "2026-05-18", "close": 77.15, "volume": 20209440.0}, {"date": "2026-05-19", "close": 74.16, "volume": 20490420.0}, {"date": "2026-05-20", "close": 75.76, "volume": 17178280.0}, {"date": "2026-05-21", "close": 75.92, "volume": 16266440.0}, {"date": "2026-05-22", "close": 73.64, "volume": 20817550.0}, {"date": "2026-05-26", "close": 74.09, "volume": 20130150.0}, {"date": "2026-05-27", "close": 76.23, "volume": 25413140.0}, {"date": "2026-05-28", "close": 84.84, "volume": 44052420.0}, {"date": "2026-05-29", "close": 94.3, "volume": 64410960.0}, {"date": "2026-06-01", "close": 90.73, "volume": 42590760.0}, {"date": "2026-06-02", "close": 88.16, "volume": 26630610.0}, {"date": "2026-06-03", "close": 82.85, "volume": 24090320.0}, {"date": "2026-06-04", "close": 88.33, "volume": 31788590.0}, {"date": "2026-06-05", "close": 82.47, "volume": 35905090.0}, {"date": "2026-06-08", "close": 85.04, "volume": 19347810.0}, {"date": "2026-06-09", "close": 83.77, "volume": 29312430.0}, {"date": "2026-06-10", "close": 86.36, "volume": 42027610.0}, {"date": "2026-06-11", "close": 92.23, "volume": 38959060.0}, {"date": "2026-06-12", "close": 93.19, "volume": 33082300.0}, {"date": "2026-06-15", "close": 98.12, "volume": 36576850.0}, {"date": "2026-06-16", "close": 96.71, "volume": 31540760.0}, {"date": "2026-06-17", "close": 105.2, "volume": 70804680.0}, {"date": "2026-06-18", "close": 108.15, "volume": 39509950.0}, {"date": "2026-06-22", "close": 105.71, "volume": 31731230.0}, {"date": "2026-06-23", "close": 103.25, "volume": 40632290.0}, {"date": "2026-06-24", "close": 97.19, "volume": 30220050.0}, {"date": "2026-06-25", "close": 93.47, "volume": 23404350.0}, {"date": "2026-06-26", "close": 98.69, "volume": 44936800.0}, {"date": "2026-06-29", "close": 101.83, "volume": 20681630.0}, {"date": "2026-06-30", "close": 100.28, "volume": 17220700.0}, {"date": "2026-07-01", "close": 108.65, "volume": 28100640.0}, {"date": "2026-07-02", "close": 112.73, "volume": 41233310.0}, {"date": "2026-07-06", "close": 117.55, "volume": 25587300.0}, {"date": "2026-07-07", "close": 112.9, "volume": 21833480.0}, {"date": "2026-07-08", "close": 113.53, "volume": 18287230.0}, {"date": "2026-07-09", "close": 115.11, "volume": 18718830.0}, {"date": "2026-07-10", "close": 111.97, "volume": 25930160.0}, {"date": "2026-07-13", "close": 109.86, "volume": 18222370.0}, {"date": "2026-07-14", "close": 113.45, "volume": 17916690.0}, {"date": "2026-07-15", "close": 115.54, "volume": 21078640.0}, {"date": "2026-07-16", "close": 106.02, "volume": 28465760.0}, {"date": "2026-07-17", "close": 99.96, "volume": 27608550.0}, {"date": "2026-07-20", "close": 99.28, "volume": 18740070.0}, {"date": "2026-07-21", "close": 106.36, "volume": 19670330.0}, {"date": "2026-07-22", "close": 104.48, "volume": 11151680.0}, {"date": "2026-07-23", "close": 101.58, "volume": 16539910.0}, {"date": "2026-07-24", "close": 94.91, "volume": 24405040.0}, {"date": "2026-07-27", "close": 95.65, "volume": 16616630.0}, {"date": "2026-07-28", "close": 92.76, "volume": 21666180.0}, {"date": "2026-07-29", "close": 89.84, "volume": 23046580.0}, {"date": "2026-07-30", "close": 86.6, "volume": 29692520.0}, {"date": "2026-07-31", "close": 86.56, "volume": 22953460.0}, {"date": "2026-08-03", "close": 90.34, "volume": 19740540.0}, {"date": "2026-08-04", "close": 93.51, "volume": 22639540.0}, {"date": "2026-08-05", "close": 92.8, "volume": 15234460.0}, {"date": "2026-08-06", "close": 90.71, "volume": 12443580.0}, {"date": "2026-08-07", "close": 93.29, "volume": 14860540.0}], "refreshing": true}