{"ticker": "HUT", "overview": {"cik": "1964789", "ticker": "HUT", "name": "Hut 8 Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111154", "price_sensitive": true}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007099", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006382", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000928", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084862", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004728", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073505", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001959173-26-004610", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004608", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004578", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-071952", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2507623.44, "net": -2507623.44, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-09-24"}, "metrics": {"ticker": "HUT", "has_prices": true, "as_of": "2026-08-07", "last": 88.59, "prev_close": 90.65, "change": -2.0600000000000023, "change_pct": -0.022724765581908463, "session_volume": 6837851.0, "vwap_5": 96.39654195978329, "vwap_20": 100.82938353366674, "vwap_60": 108.93707727425648, "vwap_250": 59.78079264173457, "high_52w": 133.02, "low_52w": 33.76, "avg_volume_20": 4684848.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001964789-26-000040", "src": "INSIDERS", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Mayo A. Shattuck III", "who_key": "SHATTUCK MAYO A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member offloads $2M of HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/000196478926000040/0001964789-26-000040-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57103}, {"id": "0001964789-26-000038", "src": "INSIDERS", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Sean Joseph Glennan", "who_key": "Glennan Sean Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 507623.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $508K off the table in HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2033280/000196478926000038/0001964789-26-000038-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "13DG-0002100121-26-000928", "src": "13DG", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Hut 8 Corp.", "who_key": "Hut 8 Corp.", "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": "Finance Services", "country": "United States", "headline": "Hut 8 Corp. takes a 5.6% passive stake in HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/0002100121-26-000928-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "13DG-0001446580-26-000066", "src": "13DG", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Hut 8 Corp.", "who_key": "Hut 8 Corp.", "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": "Finance Services", "country": "United States", "headline": "Hut 8 Corp. moves to a 2.7% passive stake in HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/0001446580-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000928", "src": "13DG", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Hut 8 Corp.", "who_key": "Hut 8 Corp.", "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": "Finance Services", "country": "United States", "headline": "Hut 8 Corp. takes a 5.6% passive stake in HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/0002100121-26-000928-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "13DG-0001446580-26-000066", "src": "13DG", "ticker": "HUT", "cik": "1964789", "company": "Hut 8 Corp.", "company_raw": "Hut 8 Corp.", "who": "Hut 8 Corp.", "who_key": "Hut 8 Corp.", "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": "Finance Services", "country": "United States", "headline": "Hut 8 Corp. moves to a 2.7% passive stake in HUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/0001446580-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}], "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": "Hut 8 Corp. - Common Stock", "new_value": "Hut 8 Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001964789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001964789", "applied": 1, "detected_at": "2026-10-25T02:45:26.457474"}]}, "key_people": [{"who": "Mayo A. Shattuck III", "who_key": "SHATTUCK MAYO A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2000000.0, "net": -2000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2000000.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/000196478926000040/0001964789-26-000040-index.htm"}], "latest": {"action": "SELL", "amount": 2000000.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964789/000196478926000040/0001964789-26-000040-index.htm"}}, {"who": "Sean Joseph Glennan", "who_key": "Glennan Sean Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 507623.44, "net": -507623.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 507623.44, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033280/000196478926000038/0001964789-26-000038-index.htm"}], "latest": {"action": "SELL", "amount": 507623.44, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033280/000196478926000038/0001964789-26-000038-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -507623.44}, {"date": "2026-09-24", "net": -2000000.0}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111154", "price_sensitive": true}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007099", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006382", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000928", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084862", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004728", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001964789-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073505", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001959173-26-004610", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004608", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004578", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-071952", "price_sensitive": true}], "performance": {"ticker": "HUT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-05", "close": 11.4, "volume": 9337904.0}, {"date": "2023-12-06", "close": 10.11, "volume": 9215400.0}, {"date": "2023-12-07", "close": 9.45, "volume": 5718288.0}, {"date": "2023-12-08", "close": 10.25, "volume": 6155132.0}, {"date": "2023-12-11", "close": 8.845, "volume": 5529342.0}, {"date": "2023-12-12", "close": 8.425, "volume": 3590799.0}, {"date": "2023-12-13", "close": 8.94, "volume": 4297660.0}, {"date": "2023-12-14", "close": 9.61, "volume": 5078609.0}, {"date": "2023-12-15", "close": 10.5, "volume": 7455977.0}, {"date": "2023-12-18", "close": 12.16, "volume": 8392191.0}, {"date": "2023-12-19", "close": 12.1, "volume": 15232730.0}, {"date": "2023-12-20", "close": 12.15, "volume": 10180520.0}, {"date": "2023-12-21", "close": 13.09, "volume": 7362415.0}, {"date": "2023-12-22", "close": 15.62, "volume": 12909400.0}, {"date": "2023-12-26", "close": 15.62, "volume": 9311425.0}, {"date": "2023-12-27", "close": 18.125, "volume": 12996710.0}, {"date": "2023-12-28", "close": 16.13, "volume": 14097340.0}, {"date": "2023-12-29", "close": 13.34, "volume": 18629400.0}, {"date": "2024-01-02", "close": 12.6, "volume": 12762220.0}, {"date": "2024-01-03", "close": 12.33, "volume": 6877474.0}, {"date": "2024-01-04", "close": 12.53, "volume": 5789823.0}, {"date": "2024-01-05", "close": 11.9, "volume": 5352064.0}, {"date": "2024-01-08", "close": 12.0, "volume": 10092210.0}, {"date": "2024-01-09", "close": 11.73, "volume": 3786364.0}, {"date": "2024-01-10", "close": 12.11, "volume": 6125903.0}, {"date": "2024-01-11", "close": 11.24, "volume": 9969491.0}, {"date": "2024-01-12", "close": 9.9, "volume": 7317939.0}, {"date": "2024-01-16", "close": 9.62, "volume": 3869284.0}, {"date": "2024-01-17", "close": 9.28, "volume": 3688063.0}, {"date": "2024-01-18", "close": 7.12, "volume": 19173740.0}, {"date": "2024-01-19", "close": 6.91, "volume": 9014150.0}, {"date": "2024-01-22", "close": 6.72, "volume": 4950342.0}, {"date": "2024-01-23", "close": 6.33, "volume": 3998339.0}, {"date": "2024-01-24", "close": 6.35, "volume": 4335733.0}, {"date": "2024-01-25", "close": 7.47, "volume": 7841482.0}, {"date": "2024-01-26", "close": 8.45, "volume": 8638011.0}, {"date": "2024-01-29", "close": 8.42, "volume": 8347971.0}, {"date": "2024-01-30", "close": 7.82, "volume": 5352433.0}, {"date": "2024-01-31", "close": 7.47, "volume": 3688272.0}, {"date": "2024-02-01", "close": 7.47, "volume": 3254055.0}, {"date": "2024-02-02", "close": 7.28, "volume": 2131317.0}, {"date": "2024-02-05", "close": 6.88, "volume": 2733738.0}, {"date": "2024-02-06", "close": 6.88, "volume": 2146387.0}, {"date": "2024-02-07", "close": 6.77, "volume": 3442838.0}, {"date": "2024-02-08", "close": 7.465, "volume": 6152906.0}, {"date": "2024-02-09", "close": 8.35, "volume": 7250862.0}, {"date": "2024-02-12", "close": 9.06, "volume": 7805022.0}, {"date": "2024-02-13", "close": 8.53, "volume": 5154719.0}, {"date": "2024-02-14", "close": 10.23, "volume": 7833666.0}, {"date": "2024-02-15", "close": 9.97, "volume": 8954099.0}, {"date": "2024-02-16", "close": 10.08, "volume": 6381245.0}, {"date": "2024-02-20", "close": 9.43, "volume": 4881716.0}, {"date": "2024-02-21", "close": 8.74, "volume": 3175279.0}, {"date": "2024-02-22", "close": 8.27, "volume": 5138107.0}, {"date": "2024-02-23", "close": 7.82, "volume": 3690396.0}, {"date": "2024-02-26", "close": 9.22, "volume": 8005632.0}, {"date": "2024-02-27", "close": 9.29, "volume": 6866789.0}, {"date": "2024-02-28", "close": 8.73, "volume": 8923830.0}, {"date": "2024-02-29", "close": 8.49, "volume": 4071031.0}, {"date": "2024-03-01", "close": 8.92, "volume": 3107236.0}, {"date": "2024-03-04", "close": 8.36, "volume": 5487557.0}, {"date": "2024-03-05", "close": 7.52, "volume": 4829656.0}, {"date": "2024-03-06", "close": 7.87, "volume": 3106872.0}, {"date": "2024-03-07", "close": 7.72, "volume": 2714744.0}, {"date": "2024-03-08", "close": 7.93, "volume": 4026640.0}, {"date": "2024-03-11", "close": 7.08, "volume": 5254695.0}, {"date": "2024-03-12", "close": 7.13, "volume": 2951934.0}, {"date": "2024-03-13", "close": 7.73, "volume": 4205219.0}, {"date": "2024-03-14", "close": 7.24, "volume": 4364490.0}, {"date": "2024-03-15", "close": 7.54, "volume": 5570337.0}, {"date": "2024-03-18", "close": 7.79, "volume": 4049137.0}, {"date": "2024-03-19", "close": 8.05, "volume": 3959379.0}, {"date": "2024-03-20", "close": 9.08, "volume": 5307071.0}, {"date": "2024-03-21", "close": 8.88, "volume": 4242151.0}, {"date": "2024-03-22", "close": 8.72, "volume": 1969898.0}, {"date": "2024-03-25", "close": 9.4, "volume": 4490785.0}, {"date": "2024-03-26", "close": 9.88, "volume": 4514489.0}, {"date": "2024-03-27", "close": 9.86, "volume": 3480975.0}, {"date": "2024-03-28", "close": 11.04, "volume": 16337260.0}, {"date": "2024-04-01", "close": 10.82, "volume": 4405743.0}, {"date": "2024-04-02", "close": 9.38, "volume": 4562386.0}, {"date": "2024-04-03", "close": 9.69, "volume": 2768992.0}, {"date": "2024-04-04", "close": 9.69, "volume": 4890179.0}, {"date": "2024-04-05", "close": 8.98, "volume": 3120820.0}, {"date": "2024-04-08", "close": 9.0, "volume": 2956423.0}, {"date": "2024-04-09", "close": 8.62, "volume": 2468277.0}, {"date": "2024-04-10", "close": 8.53, "volume": 2385375.0}, {"date": "2024-04-11", "close": 8.11, "volume": 2361495.0}, {"date": "2024-04-12", "close": 7.72, "volume": 2455655.0}, {"date": "2024-04-15", "close": 7.24, "volume": 2220367.0}, {"date": "2024-04-16", "close": 7.24, "volume": 1909860.0}, {"date": "2024-04-17", "close": 7.44, "volume": 1996459.0}, {"date": "2024-04-18", "close": 7.88, "volume": 2263880.0}, {"date": "2024-04-19", "close": 8.05, "volume": 2220840.0}, {"date": "2024-04-22", "close": 9.22, "volume": 4184919.0}, {"date": "2024-04-23", "close": 9.63, "volume": 3920714.0}, {"date": "2024-04-24", "close": 8.98, "volume": 3269652.0}, {"date": "2024-04-25", "close": 8.86, "volume": 1988187.0}, {"date": "2024-04-26", "close": 8.81, "volume": 1439071.0}, {"date": "2024-04-29", "close": 8.34, "volume": 1589416.0}, {"date": "2024-04-30", "close": 7.86, "volume": 2458208.0}, {"date": "2024-05-01", "close": 7.99, "volume": 4141750.0}, {"date": "2024-05-02", "close": 8.16, "volume": 1607938.0}, {"date": "2024-05-03", "close": 8.27, "volume": 1644667.0}, {"date": "2024-05-06", "close": 8.85, "volume": 2229764.0}, {"date": "2024-05-07", "close": 8.19, "volume": 2136569.0}, {"date": "2024-05-08", "close": 8.19, "volume": 1745750.0}, {"date": "2024-05-09", "close": 8.15, "volume": 1806074.0}, {"date": "2024-05-10", "close": 7.99, "volume": 1630250.0}, {"date": "2024-05-13", "close": 7.87, "volume": 1941627.0}, {"date": "2024-05-14", "close": 7.79, "volume": 3244321.0}, {"date": "2024-05-15", "close": 8.83, "volume": 4472908.0}, {"date": "2024-05-16", "close": 8.92, "volume": 3166693.0}, {"date": "2024-05-17", "close": 9.16, "volume": 2444476.0}, {"date": "2024-05-20", "close": 9.95, "volume": 2953740.0}, {"date": "2024-05-21", "close": 9.7, "volume": 2656207.0}, {"date": "2024-05-22", "close": 9.85, "volume": 4344879.0}, {"date": "2024-05-23", "close": 8.86, "volume": 3731569.0}, {"date": "2024-05-24", "close": 9.28, "volume": 2045927.0}, {"date": "2024-05-28", "close": 9.2, "volume": 3173629.0}, {"date": "2024-05-29", "close": 8.92, "volume": 2289300.0}, {"date": "2024-05-30", "close": 8.99, "volume": 3129795.0}, {"date": "2024-05-31", "close": 8.69, "volume": 6093866.0}, {"date": "2024-06-03", "close": 8.96, "volume": 2611672.0}, {"date": "2024-06-04", "close": 9.56, "volume": 4129933.0}, {"date": "2024-06-05", "close": 10.04, "volume": 4797617.0}, {"date": "2024-06-06", "close": 10.47, "volume": 5421996.0}, {"date": "2024-06-07", "close": 9.68, "volume": 4309335.0}, {"date": "2024-06-10", "close": 9.85, "volume": 3724324.0}, {"date": "2024-06-11", "close": 9.93, "volume": 4930958.0}, {"date": "2024-06-12", "close": 10.93, "volume": 7968094.0}, {"date": "2024-06-13", "close": 11.51, "volume": 6971477.0}, {"date": "2024-06-14", "close": 11.28, "volume": 4578677.0}, {"date": "2024-06-17", "close": 12.24, "volume": 6260698.0}, {"date": "2024-06-18", "close": 11.96, "volume": 5136249.0}, {"date": "2024-06-20", "close": 13.01, "volume": 10437660.0}, {"date": "2024-06-21", "close": 12.35, "volume": 9613651.0}, {"date": "2024-06-24", "close": 12.53, "volume": 8682994.0}, {"date": "2024-06-25", "close": 14.62, "volume": 11068090.0}, {"date": "2024-06-26", "close": 15.32, "volume": 9373031.0}, {"date": "2024-06-27", "close": 15.2, "volume": 12325920.0}, {"date": "2024-06-28", "close": 15.25, "volume": 18681870.0}, {"date": "2024-07-01", "close": 15.25, "volume": 6028215.0}, {"date": "2024-07-02", "close": 15.67, "volume": 3999874.0}, {"date": "2024-07-03", "close": 16.16, "volume": 4872411.0}, {"date": "2024-07-05", "close": 16.49, "volume": 6145455.0}, {"date": "2024-07-08", "close": 17.48, "volume": 5171068.0}, {"date": "2024-07-09", "close": 16.03, "volume": 5726591.0}, {"date": "2024-07-10", "close": 15.24, "volume": 5605797.0}, {"date": "2024-07-11", "close": 14.92, "volume": 7377080.0}, {"date": "2024-07-12", "close": 16.96, "volume": 7205471.0}, {"date": "2024-07-15", "close": 20.0, "volume": 12564630.0}, {"date": "2024-07-16", "close": 20.93, "volume": 7530791.0}, {"date": "2024-07-17", "close": 19.73, "volume": 5959786.0}, {"date": "2024-07-18", "close": 18.13, "volume": 4997425.0}, {"date": "2024-07-19", "close": 19.52, "volume": 6752937.0}, {"date": "2024-07-22", "close": 20.26, "volume": 5027918.0}, {"date": "2024-07-23", "close": 19.9, "volume": 3597220.0}, {"date": "2024-07-24", "close": 18.02, "volume": 8290643.0}, {"date": "2024-07-25", "close": 14.79, "volume": 8402713.0}, {"date": "2024-07-26", "close": 15.17, "volume": 4826046.0}, {"date": "2024-07-29", "close": 14.83, "volume": 5174532.0}, {"date": "2024-07-30", "close": 13.97, "volume": 3972104.0}, {"date": "2024-07-31", "close": 14.64, "volume": 4700482.0}, {"date": "2024-08-01", "close": 13.9, "volume": 3991680.0}, {"date": "2024-08-02", "close": 12.4, "volume": 5092322.0}, {"date": "2024-08-05", "close": 11.59, "volume": 4573660.0}, {"date": "2024-08-06", "close": 12.31, "volume": 4402873.0}, {"date": "2024-08-07", "close": 11.13, "volume": 5041990.0}, {"date": "2024-08-08", "close": 12.42, "volume": 3593513.0}, {"date": "2024-08-09", "close": 11.97, "volume": 2853391.0}, {"date": "2024-08-12", "close": 11.39, "volume": 3396389.0}, {"date": "2024-08-13", "close": 10.96, "volume": 3710616.0}, {"date": "2024-08-14", "close": 10.97, "volume": 5569882.0}, {"date": "2024-08-15", "close": 11.65, "volume": 4216426.0}, {"date": "2024-08-16", "close": 11.54, "volume": 4038810.0}, {"date": "2024-08-19", "close": 12.22, "volume": 4150682.0}, {"date": "2024-08-20", "close": 11.56, "volume": 4620848.0}, {"date": "2024-08-21", "close": 12.19, "volume": 5707874.0}, {"date": "2024-08-22", "close": 11.45, "volume": 3423546.0}, {"date": "2024-08-23", "close": 12.57, "volume": 4644471.0}, {"date": "2024-08-26", "close": 12.08, "volume": 4578235.0}, {"date": "2024-08-27", "close": 11.24, "volume": 4774725.0}, {"date": "2024-08-28", "close": 10.34, "volume": 5430502.0}, {"date": "2024-08-29", "close": 10.375, "volume": 3671320.0}, {"date": "2024-08-30", "close": 10.11, "volume": 3440203.0}, {"date": "2024-09-03", "close": 9.09, "volume": 3949612.0}, {"date": "2024-09-04", "close": 9.19, "volume": 2863337.0}, {"date": "2024-09-05", "close": 9.5, "volume": 4311095.0}, {"date": "2024-09-06", "close": 9.0, "volume": 3935984.0}, {"date": "2024-09-09", "close": 9.97, "volume": 5101511.0}, {"date": "2024-09-10", "close": 10.445, "volume": 3695234.0}, {"date": "2024-09-11", "close": 10.58, "volume": 4651015.0}, {"date": "2024-09-12", "close": 10.89, "volume": 2703284.0}, {"date": "2024-09-13", "close": 11.24, "volume": 2681027.0}, {"date": "2024-09-16", "close": 11.03, "volume": 2658965.0}, {"date": "2024-09-17", "close": 11.42, "volume": 3664024.0}, {"date": "2024-09-18", "close": 11.02, "volume": 4799419.0}, {"date": "2024-09-19", "close": 11.43, "volume": 4156343.0}, {"date": "2024-09-20", "close": 11.17, "volume": 5830242.0}, {"date": "2024-09-23", "close": 11.57, "volume": 4297461.0}, {"date": "2024-09-24", "close": 12.5, "volume": 4196948.0}, {"date": "2024-09-25", "close": 12.53, "volume": 5196081.0}, {"date": "2024-09-26", "close": 12.63, "volume": 4822208.0}, {"date": "2024-09-27", "close": 13.08, "volume": 4132267.0}, {"date": "2024-09-30", "close": 12.26, "volume": 4754361.0}, {"date": "2024-10-01", "close": 11.555, "volume": 3876055.0}, {"date": "2024-10-02", "close": 11.98, "volume": 2556419.0}, {"date": "2024-10-03", "close": 11.73, "volume": 2088908.0}, {"date": "2024-10-04", "close": 12.02, "volume": 2561278.0}, {"date": "2024-10-07", "close": 11.72, "volume": 3187933.0}, {"date": "2024-10-08", "close": 11.335, "volume": 2844331.0}, {"date": "2024-10-09", "close": 10.97, "volume": 2926967.0}, {"date": "2024-10-10", "close": 11.12, "volume": 2144637.0}, {"date": "2024-10-11", "close": 12.18, "volume": 2673224.0}, {"date": "2024-10-14", "close": 12.18, "volume": 3634781.0}, {"date": "2024-10-15", "close": 11.77, "volume": 5395262.0}, {"date": "2024-10-16", "close": 12.9, "volume": 6529593.0}, {"date": "2024-10-17", "close": 12.67, "volume": 4362560.0}, {"date": "2024-10-18", "close": 14.47, "volume": 7036262.0}, {"date": "2024-10-21", "close": 15.33, "volume": 7369900.0}, {"date": "2024-10-22", "close": 15.66, "volume": 5720413.0}, {"date": "2024-10-23", "close": 15.11, "volume": 4961109.0}, {"date": "2024-10-24", "close": 15.305, "volume": 4593267.0}, {"date": "2024-10-25", "close": 14.9, "volume": 5061698.0}, {"date": "2024-10-28", "close": 17.21, "volume": 8626529.0}, {"date": "2024-10-29", "close": 17.18, "volume": 8234752.0}, {"date": "2024-10-30", "close": 18.155, "volume": 6647186.0}, {"date": "2024-10-31", "close": 15.79, "volume": 7379350.0}, {"date": "2024-11-01", "close": 16.02, "volume": 6521859.0}, {"date": "2024-11-04", "close": 15.56, "volume": 3125264.0}, {"date": "2024-11-05", "close": 16.74, "volume": 5721783.0}, {"date": "2024-11-06", "close": 18.59, "volume": 11597820.0}, {"date": "2024-11-07", "close": 18.97, "volume": 6168376.0}, {"date": "2024-11-08", "close": 19.585, "volume": 4712366.0}, {"date": "2024-11-11", "close": 24.59, "volume": 13684670.0}, {"date": "2024-11-12", "close": 23.86, "volume": 8961507.0}, {"date": "2024-11-13", "close": 24.78, "volume": 17988410.0}, {"date": "2024-11-14", "close": 23.14, "volume": 7483087.0}, {"date": "2024-11-15", "close": 25.26, "volume": 7458332.0}, {"date": "2024-11-18", "close": 25.04, "volume": 8320593.0}, {"date": "2024-11-19", "close": 25.32, "volume": 8259239.0}, {"date": "2024-11-20", "close": 24.46, "volume": 9510832.0}, {"date": "2024-11-21", "close": 23.48, "volume": 8789065.0}, {"date": "2024-11-22", "close": 25.92, "volume": 8055777.0}, {"date": "2024-11-25", "close": 25.24, "volume": 7916427.0}, {"date": "2024-11-26", "close": 24.42, "volume": 4740848.0}, {"date": "2024-11-27", "close": 28.45, "volume": 12367300.0}, {"date": "2024-11-29", "close": 28.02, "volume": 6661908.0}, {"date": "2024-12-02", "close": 25.93, "volume": 7402729.0}, {"date": "2024-12-03", "close": 25.06, "volume": 3682895.0}, {"date": "2024-12-04", "close": 27.03, "volume": 8411631.0}, {"date": "2024-12-05", "close": 27.67, "volume": 10894560.0}, {"date": "2024-12-06", "close": 30.24, "volume": 8758370.0}, {"date": "2024-12-09", "close": 27.2, "volume": 6018253.0}, {"date": "2024-12-10", "close": 25.62, "volume": 5391388.0}, {"date": "2024-12-11", "close": 26.69, "volume": 6518766.0}, {"date": "2024-12-12", "close": 27.32, "volume": 18902770.0}, {"date": "2024-12-13", "close": 27.33, "volume": 8538986.0}, {"date": "2024-12-16", "close": 29.06, "volume": 11078530.0}, {"date": "2024-12-17", "close": 29.62, "volume": 9004546.0}, {"date": "2024-12-18", "close": 26.13, "volume": 9066857.0}, {"date": "2024-12-19", "close": 23.8, "volume": 7806829.0}, {"date": "2024-12-20", "close": 23.68, "volume": 7353298.0}, {"date": "2024-12-23", "close": 21.65, "volume": 5707634.0}, {"date": "2024-12-24", "close": 24.28, "volume": 3821876.0}, {"date": "2024-12-26", "close": 23.89, "volume": 3042416.0}, {"date": "2024-12-27", "close": 22.32, "volume": 4649382.0}, {"date": "2024-12-30", "close": 21.51, "volume": 4005090.0}, {"date": "2024-12-31", "close": 20.49, "volume": 4189028.0}, {"date": "2025-01-02", "close": 21.89, "volume": 4095085.0}, {"date": "2025-01-03", "close": 24.16, "volume": 5321922.0}, {"date": "2025-01-06", "close": 26.67, "volume": 7675695.0}, {"date": "2025-01-07", "close": 24.85, "volume": 7142674.0}, {"date": "2025-01-08", "close": 23.5, "volume": 5044053.0}, {"date": "2025-01-10", "close": 23.4, "volume": 4352517.0}, {"date": "2025-01-13", "close": 22.93, "volume": 3938356.0}, {"date": "2025-01-14", "close": 23.86, "volume": 4251981.0}, {"date": "2025-01-15", "close": 26.26, "volume": 6109224.0}, {"date": "2025-01-16", "close": 26.59, "volume": 4974401.0}, {"date": "2025-01-17", "close": 26.92, "volume": 10173160.0}, {"date": "2025-01-21", "close": 26.12, "volume": 5966551.0}, {"date": "2025-01-22", "close": 25.86, "volume": 5154002.0}, {"date": "2025-01-23", "close": 25.43, "volume": 5368599.0}, {"date": "2025-01-24", "close": 26.04, "volume": 6741223.0}, {"date": "2025-01-27", "close": 19.78, "volume": 13189960.0}, {"date": "2025-01-28", "close": 19.61, "volume": 5519590.0}, {"date": "2025-01-29", "close": 20.11, "volume": 4211187.0}, {"date": "2025-01-30", "close": 21.5, "volume": 4791325.0}, {"date": "2025-01-31", "close": 21.69, "volume": 6558986.0}, {"date": "2025-02-03", "close": 21.64, "volume": 6128776.0}, {"date": "2025-02-04", "close": 21.57, "volume": 2866688.0}, {"date": "2025-02-05", "close": 20.82, "volume": 3114935.0}, {"date": "2025-02-06", "close": 21.1, "volume": 2436074.0}, {"date": "2025-02-07", "close": 20.88, "volume": 3741623.0}, {"date": "2025-02-10", "close": 20.81, "volume": 2342257.0}, {"date": "2025-02-11", "close": 20.09, "volume": 3029637.0}, {"date": "2025-02-12", "close": 20.32, "volume": 2044421.0}, {"date": "2025-02-13", "close": 20.47, "volume": 2820693.0}, {"date": "2025-02-14", "close": 20.47, "volume": 2232482.0}, {"date": "2025-02-18", "close": 19.78, "volume": 2753869.0}, {"date": "2025-02-19", "close": 19.72, "volume": 2236183.0}, {"date": "2025-02-20", "close": 19.53, "volume": 2949863.0}, {"date": "2025-02-21", "close": 17.93, "volume": 6375746.0}, {"date": "2025-02-24", "close": 16.6, "volume": 5288988.0}, {"date": "2025-02-25", "close": 14.87, "volume": 7915610.0}, {"date": "2025-02-26", "close": 14.94, "volume": 4979399.0}, {"date": "2025-02-27", "close": 14.41, "volume": 5393628.0}, {"date": "2025-02-28", "close": 14.75, "volume": 6653421.0}, {"date": "2025-03-03", "close": 14.08, "volume": 6257065.0}, {"date": "2025-03-04", "close": 14.02, "volume": 4646084.0}, {"date": "2025-03-05", "close": 14.92, "volume": 3717140.0}, {"date": "2025-03-06", "close": 13.41, "volume": 4624616.0}, {"date": "2025-03-07", "close": 13.51, "volume": 5324423.0}, {"date": "2025-03-10", "close": 11.48, "volume": 6093636.0}, {"date": "2025-03-11", "close": 11.88, "volume": 4188749.0}, {"date": "2025-03-12", "close": 12.15, "volume": 3874436.0}, {"date": "2025-03-13", "close": 11.71, "volume": 3509912.0}, {"date": "2025-03-14", "close": 12.62, "volume": 4043056.0}, {"date": "2025-03-17", "close": 12.95, "volume": 3194069.0}, {"date": "2025-03-18", "close": 12.07, "volume": 3549475.0}, {"date": "2025-03-19", "close": 12.93, "volume": 4273704.0}, {"date": "2025-03-20", "close": 12.92, "volume": 3899836.0}, {"date": "2025-03-21", "close": 12.9, "volume": 3336559.0}, {"date": "2025-03-24", "close": 13.95, "volume": 4583916.0}, {"date": "2025-03-25", "close": 13.66, "volume": 2808475.0}, {"date": "2025-03-26", "close": 12.93, "volume": 2783406.0}, {"date": "2025-03-27", "close": 12.46, "volume": 2452562.0}, {"date": "2025-03-28", "close": 11.72, "volume": 2883910.0}, {"date": "2025-03-31", "close": 11.62, "volume": 9169951.0}, {"date": "2025-04-01", "close": 13.32, "volume": 10058990.0}, {"date": "2025-04-02", "close": 13.39, "volume": 8258260.0}, {"date": "2025-04-03", "close": 11.91, "volume": 5324648.0}, {"date": "2025-04-04", "close": 11.39, "volume": 7151184.0}, {"date": "2025-04-07", "close": 11.43, "volume": 6705877.0}, {"date": "2025-04-08", "close": 11.08, "volume": 5466134.0}, {"date": "2025-04-09", "close": 12.59, "volume": 9684339.0}, {"date": "2025-04-10", "close": 11.73, "volume": 6038750.0}, {"date": "2025-04-11", "close": 12.16, "volume": 5154764.0}, {"date": "2025-04-14", "close": 12.1, "volume": 5700084.0}, {"date": "2025-04-15", "close": 11.43, "volume": 4693607.0}, {"date": "2025-04-16", "close": 11.08, "volume": 5587778.0}, {"date": "2025-04-17", "close": 11.19, "volume": 4259679.0}, {"date": "2025-04-21", "close": 10.64, "volume": 5057772.0}, {"date": "2025-04-22", "close": 11.79, "volume": 8131669.0}, {"date": "2025-04-23", "close": 12.26, "volume": 6602892.0}, {"date": "2025-04-24", "close": 12.9, "volume": 4604502.0}, {"date": "2025-04-25", "close": 13.4, "volume": 4774634.0}, {"date": "2025-04-28", "close": 13.11, "volume": 4221363.0}, {"date": "2025-04-29", "close": 13.05, "volume": 3074625.0}, {"date": "2025-04-30", "close": 12.31, "volume": 4579978.0}, {"date": "2025-05-01", "close": 13.51, "volume": 8090232.0}, {"date": "2025-05-02", "close": 13.8, "volume": 5555511.0}, {"date": "2025-05-05", "close": 12.76, "volume": 4470134.0}, {"date": "2025-05-06", "close": 12.76, "volume": 3894126.0}, {"date": "2025-05-07", "close": 12.66, "volume": 5094581.0}, {"date": "2025-05-08", "close": 14.17, "volume": 10578650.0}, {"date": "2025-05-09", "close": 13.89, "volume": 8254192.0}, {"date": "2025-05-12", "close": 15.52, "volume": 11824350.0}, {"date": "2025-05-13", "close": 16.5, "volume": 9637557.0}, {"date": "2025-05-14", "close": 16.13, "volume": 7641146.0}, {"date": "2025-05-15", "close": 15.58, "volume": 5903912.0}, {"date": "2025-05-16", "close": 17.13, "volume": 11037620.0}, {"date": "2025-05-19", "close": 17.17, "volume": 7205124.0}, {"date": "2025-05-20", "close": 16.83, "volume": 8404669.0}, {"date": "2025-05-21", "close": 16.36, "volume": 10944700.0}, {"date": "2025-05-22", "close": 17.08, "volume": 10069460.0}, {"date": "2025-05-23", "close": 16.65, "volume": 7186834.0}, {"date": "2025-05-27", "close": 16.9, "volume": 6961775.0}, {"date": "2025-05-28", "close": 15.54, "volume": 6761001.0}, {"date": "2025-05-29", "close": 15.38, "volume": 4531967.0}, {"date": "2025-05-30", "close": 15.27, "volume": 7494534.0}, {"date": "2025-06-02", "close": 15.21, "volume": 5132907.0}, {"date": "2025-06-03", "close": 16.06, "volume": 6761076.0}, {"date": "2025-06-04", "close": 17.01, "volume": 6668186.0}, {"date": "2025-06-05", "close": 16.32, "volume": 8798022.0}, {"date": "2025-06-06", "close": 18.57, "volume": 11137790.0}, {"date": "2025-06-09", "close": 18.55, "volume": 5962927.0}, {"date": "2025-06-10", "close": 18.53, "volume": 4384146.0}, {"date": "2025-06-11", "close": 18.52, "volume": 4598331.0}, {"date": "2025-06-12", "close": 18.36, "volume": 4028911.0}, {"date": "2025-06-13", "close": 17.48, "volume": 4831558.0}, {"date": "2025-06-16", "close": 18.46, "volume": 4489896.0}, {"date": "2025-06-17", "close": 16.99, "volume": 5327877.0}, {"date": "2025-06-18", "close": 17.03, "volume": 5691403.0}, {"date": "2025-06-20", "close": 16.7, "volume": 6625998.0}, {"date": "2025-06-23", "close": 15.89, "volume": 7321418.0}, {"date": "2025-06-24", "close": 17.24, "volume": 5097263.0}, {"date": "2025-06-25", "close": 17.45, "volume": 6721936.0}, {"date": "2025-06-26", "close": 18.68, "volume": 9417088.0}, {"date": "2025-06-27", "close": 17.66, "volume": 7735040.0}, {"date": "2025-06-30", "close": 18.6, "volume": 5177000.0}, {"date": "2025-07-01", "close": 18.48, "volume": 6178516.0}, {"date": "2025-07-02", "close": 21.08, "volume": 16981430.0}, {"date": "2025-07-03", "close": 21.9, "volume": 6853604.0}, {"date": "2025-07-07", "close": 21.2, "volume": 8725643.0}, {"date": "2025-07-08", "close": 20.89, "volume": 5868340.0}, {"date": "2025-07-09", "close": 21.27, "volume": 5171382.0}, {"date": "2025-07-10", "close": 22.07, "volume": 6579561.0}, {"date": "2025-07-11", "close": 21.83, "volume": 5592811.0}, {"date": "2025-07-14", "close": 22.12, "volume": 6262349.0}, {"date": "2025-07-15", "close": 21.56, "volume": 3956617.0}, {"date": "2025-07-16", "close": 22.24, "volume": 5182511.0}, {"date": "2025-07-17", "close": 22.12, "volume": 4202194.0}, {"date": "2025-07-18", "close": 21.62, "volume": 5347353.0}, {"date": "2025-07-21", "close": 21.34, "volume": 5032099.0}, {"date": "2025-07-22", "close": 21.4, "volume": 4054990.0}, {"date": "2025-07-23", "close": 21.65, "volume": 4046086.0}, {"date": "2025-07-24", "close": 21.14, "volume": 3316692.0}, {"date": "2025-07-25", "close": 20.38, "volume": 3409980.0}, {"date": "2025-07-28", "close": 20.33, "volume": 2039940.0}, {"date": "2025-07-29", "close": 19.7, "volume": 3411637.0}, {"date": "2025-07-30", "close": 19.82, "volume": 3433707.0}, {"date": "2025-07-31", "close": 21.23, "volume": 7835171.0}, {"date": "2025-08-01", "close": 19.78, "volume": 4766506.0}, {"date": "2025-08-04", "close": 21.19, "volume": 3189210.0}, {"date": "2025-08-05", "close": 20.27, "volume": 3364715.0}, {"date": "2025-08-06", "close": 20.69, "volume": 3130420.0}, {"date": "2025-08-07", "close": 20.02, "volume": 5940385.0}, {"date": "2025-08-08", "close": 19.455, "volume": 5391361.0}, {"date": "2025-08-11", "close": 20.57, "volume": 6131311.0}, {"date": "2025-08-12", "close": 21.58, "volume": 4133411.0}, {"date": "2025-08-13", "close": 22.36, "volume": 4858980.0}, {"date": "2025-08-14", "close": 23.8, "volume": 9120209.0}, {"date": "2025-08-15", "close": 23.32, "volume": 4728001.0}, {"date": "2025-08-18", "close": 24.42, "volume": 5945620.0}, {"date": "2025-08-19", "close": 21.98, "volume": 6620867.0}, {"date": "2025-08-20", "close": 22.31, "volume": 4290697.0}, {"date": "2025-08-21", "close": 21.37, "volume": 4209721.0}, {"date": "2025-08-22", "close": 23.37, "volume": 5636382.0}, {"date": "2025-08-25", "close": 23.45, "volume": 3306913.0}, {"date": "2025-08-26", "close": 25.91, "volume": 8850379.0}, {"date": "2025-08-27", "close": 26.35, "volume": 6086685.0}, {"date": "2025-08-28", "close": 26.51, "volume": 4308260.0}, {"date": "2025-08-29", "close": 26.73, "volume": 4096749.0}, {"date": "2025-09-02", "close": 27.4, "volume": 4428122.0}, {"date": "2025-09-03", "close": 27.67, "volume": 11114730.0}, {"date": "2025-09-04", "close": 25.61, "volume": 6387336.0}, {"date": "2025-09-05", "close": 25.38, "volume": 5256837.0}, {"date": "2025-09-08", "close": 25.48, "volume": 3877391.0}, {"date": "2025-09-09", "close": 29.3, "volume": 9270686.0}, {"date": "2025-09-10", "close": 30.95, "volume": 7678386.0}, {"date": "2025-09-11", "close": 31.96, "volume": 4634011.0}, {"date": "2025-09-12", "close": 32.44, "volume": 3817479.0}, {"date": "2025-09-15", "close": 34.195, "volume": 4207661.0}, {"date": "2025-09-16", "close": 35.03, "volume": 5853057.0}, {"date": "2025-09-17", "close": 37.79, "volume": 9526081.0}, {"date": "2025-09-18", "close": 37.38, "volume": 8937031.0}, {"date": "2025-09-19", "close": 36.24, "volume": 9566531.0}, {"date": "2025-09-22", "close": 37.87, "volume": 6618600.0}, {"date": "2025-09-23", "close": 35.42, "volume": 8555087.0}, {"date": "2025-09-24", "close": 37.86, "volume": 7193978.0}, {"date": "2025-09-25", "close": 34.88, "volume": 8829662.0}, {"date": "2025-09-26", "close": 33.16, "volume": 5589203.0}, {"date": "2025-09-29", "close": 34.845, "volume": 4814390.0}, {"date": "2025-09-30", "close": 34.81, "volume": 3053303.0}, {"date": "2025-10-01", "close": 36.53, "volume": 5969677.0}, {"date": "2025-10-02", "close": 39.04, "volume": 5817047.0}, {"date": "2025-10-03", "close": 40.1, "volume": 7170615.0}, {"date": "2025-10-06", "close": 41.42, "volume": 5503112.0}, {"date": "2025-10-07", "close": 41.73, "volume": 5856588.0}, {"date": "2025-10-08", "close": 44.6, "volume": 8711401.0}, {"date": "2025-10-09", "close": 46.36, "volume": 5004580.0}, {"date": "2025-10-10", "close": 43.57, "volume": 11113270.0}, {"date": "2025-10-13", "close": 49.11, "volume": 6944661.0}, {"date": "2025-10-14", "close": 49.945, "volume": 11726760.0}, {"date": "2025-10-15", "close": 53.91, "volume": 13599510.0}, {"date": "2025-10-16", "close": 48.78, "volume": 8061450.0}, {"date": "2025-10-17", "close": 48.46, "volume": 7436336.0}, {"date": "2025-10-20", "close": 49.92, "volume": 7154155.0}, {"date": "2025-10-21", "close": 46.92, "volume": 7270901.0}, {"date": "2025-10-22", "close": 38.84, "volume": 18572850.0}, {"date": "2025-10-23", "close": 40.64, "volume": 6522838.0}, {"date": "2025-10-24", "close": 47.66, "volume": 9821837.0}, {"date": "2025-10-27", "close": 49.8, "volume": 5479717.0}, {"date": "2025-10-28", "close": 50.23, "volume": 7101408.0}, {"date": "2025-10-29", "close": 51.92, "volume": 6508240.0}, {"date": "2025-10-30", "close": 48.57, "volume": 6152713.0}, {"date": "2025-10-31", "close": 50.66, "volume": 5966531.0}, {"date": "2025-11-03", "close": 55.0, "volume": 13903360.0}, {"date": "2025-11-04", "close": 48.11, "volume": 13124930.0}, {"date": "2025-11-05", "close": 47.0, "volume": 8304478.0}, {"date": "2025-11-06", "close": 43.37, "volume": 7385226.0}, {"date": "2025-11-07", "close": 44.59, "volume": 7305224.0}, {"date": "2025-11-10", "close": 47.17, "volume": 9491772.0}, {"date": "2025-11-11", "close": 43.91, "volume": 7169708.0}, {"date": "2025-11-12", "close": 41.73, "volume": 6956204.0}, {"date": "2025-11-13", "close": 36.02, "volume": 12287800.0}, {"date": "2025-11-14", "close": 36.94, "volume": 10567620.0}, {"date": "2025-11-17", "close": 37.7, "volume": 7121202.0}, {"date": "2025-11-18", "close": 38.67, "volume": 6886067.0}, {"date": "2025-11-19", "close": 37.54, "volume": 5576973.0}, {"date": "2025-11-20", "close": 33.76, "volume": 10315860.0}, {"date": "2025-11-21", "close": 34.34, "volume": 7261883.0}, {"date": "2025-11-24", "close": 39.26, "volume": 5943580.0}, {"date": "2025-11-25", "close": 39.96, "volume": 5113414.0}, {"date": "2025-11-26", "close": 42.37, "volume": 3949864.0}, {"date": "2025-11-28", "close": 45.0, "volume": 3185702.0}, {"date": "2025-12-01", "close": 43.57, "volume": 4636118.0}, {"date": "2025-12-02", "close": 37.68, "volume": 14390400.0}, {"date": "2025-12-03", "close": 40.02, "volume": 4916990.0}, {"date": "2025-12-04", "close": 42.81, "volume": 5002246.0}, {"date": "2025-12-05", "close": 42.43, "volume": 3542102.0}, {"date": "2025-12-08", "close": 42.93, "volume": 2733030.0}, {"date": "2025-12-09", "close": 44.91, "volume": 4035626.0}, {"date": "2025-12-10", "close": 46.04, "volume": 5539644.0}, {"date": "2025-12-11", "close": 46.75, "volume": 4620513.0}, {"date": "2025-12-12", "close": 41.31, "volume": 7796019.0}, {"date": "2025-12-15", "close": 35.44, "volume": 8771100.0}, {"date": "2025-12-16", "close": 36.85, "volume": 4509980.0}, {"date": "2025-12-17", "close": 40.16, "volume": 22652540.0}, {"date": "2025-12-18", "close": 38.59, "volume": 12025720.0}, {"date": "2025-12-19", "close": 44.12, "volume": 11501210.0}, {"date": "2025-12-22", "close": 50.39, "volume": 13541500.0}, {"date": "2025-12-23", "close": 52.47, "volume": 11310560.0}, {"date": "2025-12-24", "close": 52.8, "volume": 2419832.0}, {"date": "2025-12-26", "close": 49.64, "volume": 4417318.0}, {"date": "2025-12-29", "close": 48.83, "volume": 3862426.0}, {"date": "2025-12-30", "close": 46.28, "volume": 3258204.0}, {"date": "2025-12-31", "close": 45.94, "volume": 2741297.0}, {"date": "2026-01-02", "close": 51.27, "volume": 6545970.0}, {"date": "2026-01-05", "close": 58.25, "volume": 9875411.0}, {"date": "2026-01-06", "close": 58.35, "volume": 5939139.0}, {"date": "2026-01-07", "close": 57.88, "volume": 4329949.0}, {"date": "2026-01-08", "close": 57.95, "volume": 4263471.0}, {"date": "2026-01-09", "close": 60.04, "volume": 5159919.0}, {"date": "2026-01-12", "close": 61.09, "volume": 3578723.0}, {"date": "2026-01-13", "close": 61.48, "volume": 3959803.0}, {"date": "2026-01-14", "close": 58.37, "volume": 5327348.0}, {"date": "2026-01-15", "close": 57.28, "volume": 4506465.0}, {"date": "2026-01-16", "close": 59.65, "volume": 5427860.0}, {"date": "2026-01-20", "close": 58.29, "volume": 5003690.0}, {"date": "2026-01-21", "close": 58.94, "volume": 5996253.0}, {"date": "2026-01-22", "close": 55.12, "volume": 3705473.0}, {"date": "2026-01-23", "close": 58.22, "volume": 6351534.0}, {"date": "2026-01-26", "close": 56.39, "volume": 4753425.0}, {"date": "2026-01-27", "close": 61.84, "volume": 5734259.0}, {"date": "2026-01-28", "close": 64.6, "volume": 6000604.0}, {"date": "2026-01-29", "close": 61.53, "volume": 5249937.0}, {"date": "2026-01-30", "close": 55.83, "volume": 7467055.0}, {"date": "2026-02-02", "close": 56.18, "volume": 4535137.0}, {"date": "2026-02-03", "close": 59.02, "volume": 6191977.0}, {"date": "2026-02-04", "close": 54.17, "volume": 9825568.0}, {"date": "2026-02-05", "close": 44.48, "volume": 11391240.0}, {"date": "2026-02-06", "close": 53.06, "volume": 6165859.0}, {"date": "2026-02-09", "close": 56.89, "volume": 5153913.0}, {"date": "2026-02-10", "close": 54.9, "volume": 3649216.0}, {"date": "2026-02-11", "close": 53.22, "volume": 3961467.0}, {"date": "2026-02-12", "close": 50.97, "volume": 3728037.0}, {"date": "2026-02-13", "close": 53.87, "volume": 3670739.0}, {"date": "2026-02-17", "close": 52.94, "volume": 3416044.0}, {"date": "2026-02-18", "close": 53.615, "volume": 3542689.0}, {"date": "2026-02-19", "close": 54.86, "volume": 2235763.0}, {"date": "2026-02-20", "close": 53.82, "volume": 3855516.0}, {"date": "2026-02-23", "close": 54.03, "volume": 7617847.0}, {"date": "2026-02-24", "close": 59.19, "volume": 7128533.0}, {"date": "2026-02-25", "close": 55.3, "volume": 6928724.0}, {"date": "2026-02-26", "close": 54.82, "volume": 3969786.0}, {"date": "2026-02-27", "close": 53.23, "volume": 4752714.0}, {"date": "2026-03-02", "close": 52.72, "volume": 4021986.0}, {"date": "2026-03-03", "close": 47.6, "volume": 4243151.0}, {"date": "2026-03-04", "close": 54.21, "volume": 4835405.0}, {"date": "2026-03-05", "close": 51.36, "volume": 3429831.0}, {"date": "2026-03-06", "close": 47.07, "volume": 4175144.0}, {"date": "2026-03-09", "close": 48.74, "volume": 3647205.0}, {"date": "2026-03-10", "close": 49.18, "volume": 4504187.0}, {"date": "2026-03-11", "close": 51.12, "volume": 3937248.0}, {"date": "2026-03-12", "close": 48.54, "volume": 3681900.0}, {"date": "2026-03-13", "close": 48.32, "volume": 2725223.0}, {"date": "2026-03-16", "close": 51.19, "volume": 3510902.0}, {"date": "2026-03-17", "close": 51.79, "volume": 2547895.0}, {"date": "2026-03-18", "close": 49.36, "volume": 3790092.0}, {"date": "2026-03-19", "close": 50.14, "volume": 3577403.0}, {"date": "2026-03-20", "close": 47.46, "volume": 4336277.0}, {"date": "2026-03-23", "close": 52.94, "volume": 7279596.0}, {"date": "2026-03-24", "close": 53.25, "volume": 4242615.0}, {"date": "2026-03-25", "close": 55.62, "volume": 4528908.0}, {"date": "2026-03-26", "close": 50.58, "volume": 4985695.0}, {"date": "2026-03-27", "close": 47.405, "volume": 4668603.0}, {"date": "2026-03-30", "close": 42.72, "volume": 4809981.0}, {"date": "2026-03-31", "close": 46.91, "volume": 4270500.0}, {"date": "2026-04-01", "close": 47.36, "volume": 3418163.0}, {"date": "2026-04-02", "close": 48.11, "volume": 3688873.0}, {"date": "2026-04-06", "close": 49.58, "volume": 2074314.0}, {"date": "2026-04-07", "close": 52.66, "volume": 4380058.0}, {"date": "2026-04-08", "close": 61.43, "volume": 11123430.0}, {"date": "2026-04-09", "close": 63.42, "volume": 8390137.0}, {"date": "2026-04-10", "close": 66.085, "volume": 5824931.0}, {"date": "2026-04-13", "close": 69.76, "volume": 5636367.0}, {"date": "2026-04-14", "close": 71.74, "volume": 4913935.0}, {"date": "2026-04-15", "close": 71.09, "volume": 5361623.0}, {"date": "2026-04-16", "close": 70.92, "volume": 3454905.0}, {"date": "2026-04-17", "close": 74.9, "volume": 6005975.0}, {"date": "2026-04-20", "close": 78.99, "volume": 4876901.0}, {"date": "2026-04-21", "close": 76.58, "volume": 4410533.0}, {"date": "2026-04-22", "close": 80.74, "volume": 3965004.0}, {"date": "2026-04-23", "close": 78.77, "volume": 4367398.0}, {"date": "2026-04-24", "close": 76.87, "volume": 5310972.0}, {"date": "2026-04-27", "close": 75.71, "volume": 2540353.0}, {"date": "2026-04-28", "close": 72.11, "volume": 3867259.0}, {"date": "2026-04-29", "close": 71.0, "volume": 2312365.0}, {"date": "2026-04-30", "close": 75.78, "volume": 4427796.0}, {"date": "2026-05-01", "close": 76.98, "volume": 2745561.0}, {"date": "2026-05-04", "close": 78.08, "volume": 3035304.0}, {"date": "2026-05-05", "close": 80.51, "volume": 3717704.0}, {"date": "2026-05-06", "close": 108.94, "volume": 19778870.0}, {"date": "2026-05-07", "close": 101.18, "volume": 9280447.0}, {"date": "2026-05-08", "close": 98.46, "volume": 5297415.0}, {"date": "2026-05-11", "close": 102.19, "volume": 5772444.0}, {"date": "2026-05-12", "close": 107.31, "volume": 4582371.0}, {"date": "2026-05-13", "close": 108.32, "volume": 4664087.0}, {"date": "2026-05-14", "close": 109.37, "volume": 4560167.0}, {"date": "2026-05-15", "close": 102.47, "volume": 4781089.0}, {"date": "2026-05-18", "close": 96.2, "volume": 5593962.0}, {"date": "2026-05-19", "close": 93.31, "volume": 5234986.0}, {"date": "2026-05-20", "close": 96.51, "volume": 4110971.0}, {"date": "2026-05-21", "close": 105.26, "volume": 4449830.0}, {"date": "2026-05-22", "close": 105.9, "volume": 3307149.0}, {"date": "2026-05-26", "close": 112.54, "volume": 5049622.0}, {"date": "2026-05-27", "close": 117.64, "volume": 4067322.0}, {"date": "2026-05-28", "close": 124.24, "volume": 4850629.0}, {"date": "2026-05-29", "close": 124.83, "volume": 3951994.0}, {"date": "2026-06-01", "close": 132.38, "volume": 4317344.0}, {"date": "2026-06-02", "close": 133.02, "volume": 3644250.0}, {"date": "2026-06-03", "close": 131.29, "volume": 3281449.0}, {"date": "2026-06-04", "close": 127.76, "volume": 3740540.0}, {"date": "2026-06-05", "close": 112.24, "volume": 6012834.0}, {"date": "2026-06-08", "close": 119.6, "volume": 3601584.0}, {"date": "2026-06-09", "close": 112.65, "volume": 4528313.0}, {"date": "2026-06-10", "close": 105.68, "volume": 2687036.0}, {"date": "2026-06-11", "close": 116.31, "volume": 4294705.0}, {"date": "2026-06-12", "close": 118.86, "volume": 2846962.0}, {"date": "2026-06-15", "close": 120.18, "volume": 3643790.0}, {"date": "2026-06-16", "close": 121.48, "volume": 3500003.0}, {"date": "2026-06-17", "close": 118.88, "volume": 4731210.0}, {"date": "2026-06-18", "close": 124.44, "volume": 4299977.0}, {"date": "2026-06-22", "close": 121.04, "volume": 3833774.0}, {"date": "2026-06-23", "close": 120.51, "volume": 3566899.0}, {"date": "2026-06-24", "close": 116.1, "volume": 3875703.0}, {"date": "2026-06-25", "close": 117.68, "volume": 3191660.0}, {"date": "2026-06-26", "close": 123.02, "volume": 11587070.0}, {"date": "2026-06-29", "close": 118.27, "volume": 3932282.0}, {"date": "2026-06-30", "close": 115.445, "volume": 3724151.0}, {"date": "2026-07-01", "close": 105.79, "volume": 6183584.0}, {"date": "2026-07-02", "close": 97.14, "volume": 5621743.0}, {"date": "2026-07-06", "close": 103.78, "volume": 4205127.0}, {"date": "2026-07-07", "close": 96.74, "volume": 4172074.0}, {"date": "2026-07-08", "close": 106.11, "volume": 3444412.0}, {"date": "2026-07-09", "close": 106.22, "volume": 3078906.0}, {"date": "2026-07-10", "close": 102.22, "volume": 2550932.0}, {"date": "2026-07-13", "close": 99.17, "volume": 2563634.0}, {"date": "2026-07-14", "close": 98.33, "volume": 2721445.0}, {"date": "2026-07-15", "close": 103.03, "volume": 4125035.0}, {"date": "2026-07-16", "close": 91.91, "volume": 4460193.0}, {"date": "2026-07-17", "close": 91.45, "volume": 4603858.0}, {"date": "2026-07-20", "close": 100.93, "volume": 7269371.0}, {"date": "2026-07-21", "close": 108.98, "volume": 4274230.0}, {"date": "2026-07-22", "close": 109.86, "volume": 2841088.0}, {"date": "2026-07-23", "close": 117.67, "volume": 6157966.0}, {"date": "2026-07-24", "close": 109.99, "volume": 3679968.0}, {"date": "2026-07-27", "close": 104.59, "volume": 3993543.0}, {"date": "2026-07-28", "close": 101.14, "volume": 4656580.0}, {"date": "2026-07-29", "close": 88.18, "volume": 7205104.0}, {"date": "2026-07-30", "close": 108.27, "volume": 5492177.0}, {"date": "2026-07-31", "close": 107.63, "volume": 4589664.0}, {"date": "2026-08-03", "close": 112.08, "volume": 3503311.0}, {"date": "2026-08-04", "close": 101.16, "volume": 6953608.0}, {"date": "2026-08-05", "close": 92.76, "volume": 4717468.0}, {"date": "2026-08-06", "close": 90.65, "volume": 3050880.0}, {"date": "2026-08-07", "close": 88.59, "volume": 6837851.0}], "refreshing": true}