{"ticker": "RIOT", "overview": {"cik": "1167419", "ticker": "RIOT", "name": "Riot Platforms, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002025334-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001104659-26-097330", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093406", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001931824-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001931824-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002025334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001721702-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001931824-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001998054-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002056359-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001611745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002021332-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001932352-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001931824-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001721702-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002025334-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001104659-26-078316", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001721702-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001931824-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001968582-26-000650", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074070", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001931824-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001721702-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1061281.57, "net": -1061281.57, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-05"}, "metrics": {"ticker": "RIOT", "has_prices": true, "as_of": "2026-07-24", "last": 22.53, "prev_close": 23.86, "change": -1.3299999999999983, "change_pct": -0.055741827326068666, "session_volume": 14526490.0, "vwap_5": 22.403487799440814, "vwap_20": 22.696137585345618, "vwap_60": 23.89949190158254, "vwap_250": 17.393476662723973, "high_52w": 28.69, "low_52w": 11.83, "avg_volume_20": 17848968.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002025334-26-000010", "src": "INSIDERS", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Stephen Mitchell Howell Jr.", "who_key": "Howell Stephen Mitchell Jr.", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on RIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025334/000202533426000010/0002025334-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001931824-26-000017", "src": "INSIDERS", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Ryan D. Werner", "who_key": "Werner Ryan D.", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1061281.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "$1.1M sale: An insider lightens up on RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1931824/000193182426000017/0001931824-26-000017-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0001721702-26-000018", "src": "INSIDERS", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Jason Les", "who_key": "Les Jason", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58430896.57000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on RIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721702/000172170226000018/0001721702-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0002025334-26-000008", "src": "INSIDERS", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Stephen Mitchell Howell Jr.", "who_key": "Howell Stephen Mitchell Jr.", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3089277.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on RIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025334/000202533426000008/0002025334-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001931824-26-000015", "src": "INSIDERS", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Ryan D. Werner", "who_key": "Werner Ryan D.", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2995245.0000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on RIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931824/000193182426000015/0001931824-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000315066-26-002108", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 7.6% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002108-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001595888-26-000036", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "JANE STREET GROUP, LLC takes a 5.3% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000036-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000315066-26-001294", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 5.9% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001294-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100121-26-000704", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Riot Platforms, Inc.", "who_key": "Riot Platforms, 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": "Finance Services", "country": "United States", "headline": "Riot Platforms, Inc. crosses 5% of RIOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167419/0002100121-26-000704-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002168", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Riot Platforms, Inc.", "who_key": "Riot Platforms, 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": "Finance Services", "country": "United States", "headline": "Riot Platforms, Inc. adjusts its stake in RIOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167419/0000102909-26-002168-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002108", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 7.6% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002108-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001595888-26-000036", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "JANE STREET GROUP, LLC takes a 5.3% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000036-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000315066-26-001294", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 5.9% passive stake in RIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001294-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100121-26-000704", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Riot Platforms, Inc.", "who_key": "Riot Platforms, 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": "Finance Services", "country": "United States", "headline": "Riot Platforms, Inc. crosses 5% of RIOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167419/0002100121-26-000704-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002168", "src": "13DG", "ticker": "RIOT", "cik": "1167419", "company": "Riot Platforms, Inc.", "company_raw": "Riot Platforms, Inc.", "who": "Riot Platforms, Inc.", "who_key": "Riot Platforms, 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": "Finance Services", "country": "United States", "headline": "Riot Platforms, Inc. adjusts its stake in RIOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167419/0000102909-26-002168-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Riot Platforms, Inc. - Common Stock", "new_value": "Riot Platforms, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001167419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001167419", "applied": 1, "detected_at": "2026-10-27T10:10:34.022983"}]}, "key_people": [{"who": "Ryan D. Werner", "who_key": "Werner Ryan D.", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1061281.57, "net": -1061281.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1061281.57, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1931824/000193182426000017/0001931824-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1061281.57, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1931824/000193182426000017/0001931824-26-000017-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1061281.57}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002025334-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001104659-26-097330", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093406", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001931824-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001931824-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002025334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001721702-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001931824-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001998054-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002056359-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001611745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002021332-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001932352-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001931824-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001721702-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002025334-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001104659-26-078316", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001721702-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001931824-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001968582-26-000650", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074070", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001931824-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001721702-26-000010", "price_sensitive": false}], "performance": {"ticker": "RIOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.64, "volume": 8746227.0}, {"date": "2021-07-28", "close": 32.96, "volume": 8729122.0}, {"date": "2021-07-29", "close": 31.9, "volume": 7116203.0}, {"date": "2021-07-30", "close": 32.95, "volume": 5497252.0}, {"date": "2021-08-02", "close": 33.45, "volume": 11575920.0}, {"date": "2021-08-03", "close": 31.48, "volume": 8041859.0}, {"date": "2021-08-04", "close": 32.71, "volume": 9251090.0}, {"date": "2021-08-05", "close": 33.59, "volume": 10273800.0}, {"date": "2021-08-06", "close": 34.97, "volume": 11749480.0}, {"date": "2021-08-09", "close": 37.83, "volume": 24700590.0}, {"date": "2021-08-10", "close": 38.49, "volume": 12301880.0}, {"date": "2021-08-11", "close": 37.76, "volume": 14019120.0}, {"date": "2021-08-12", "close": 36.83, "volume": 7284606.0}, {"date": "2021-08-13", "close": 35.81, "volume": 9797004.0}, {"date": "2021-08-16", "close": 35.83, "volume": 7527709.0}, {"date": "2021-08-17", "close": 32.76, "volume": 7874576.0}, {"date": "2021-08-18", "close": 31.89, "volume": 7315810.0}, {"date": "2021-08-19", "close": 32.08, "volume": 9289840.0}, {"date": "2021-08-20", "close": 34.33, "volume": 11635880.0}, {"date": "2021-08-23", "close": 35.73, "volume": 11981390.0}, {"date": "2021-08-24", "close": 37.63, "volume": 11224150.0}, {"date": "2021-08-25", "close": 37.72, "volume": 12404570.0}, {"date": "2021-08-26", "close": 36.28, "volume": 6640416.0}, {"date": "2021-08-27", "close": 38.57, "volume": 12115330.0}, {"date": "2021-08-30", "close": 37.7, "volume": 7975601.0}, {"date": "2021-08-31", "close": 37.32, "volume": 7035316.0}, {"date": "2021-09-01", "close": 36.5, "volume": 15357400.0}, {"date": "2021-09-02", "close": 35.96, "volume": 16685280.0}, {"date": "2021-09-03", "close": 34.43, "volume": 17027650.0}, {"date": "2021-09-07", "close": 32.11, "volume": 17896420.0}, {"date": "2021-09-08", "close": 30.385, "volume": 8526842.0}, {"date": "2021-09-09", "close": 31.35, "volume": 8909250.0}, {"date": "2021-09-10", "close": 29.62, "volume": 9129976.0}, {"date": "2021-09-13", "close": 29.3, "volume": 10625160.0}, {"date": "2021-09-14", "close": 28.84, "volume": 7461811.0}, {"date": "2021-09-15", "close": 30.33, "volume": 9600062.0}, {"date": "2021-09-16", "close": 29.37, "volume": 7185741.0}, {"date": "2021-09-17", "close": 29.3, "volume": 6795645.0}, {"date": "2021-09-20", "close": 27.53, "volume": 10260880.0}, {"date": "2021-09-21", "close": 27.36, "volume": 6340357.0}, {"date": "2021-09-22", "close": 28.73, "volume": 6236981.0}, {"date": "2021-09-23", "close": 29.39, "volume": 6239127.0}, {"date": "2021-09-24", "close": 27.93, "volume": 7881464.0}, {"date": "2021-09-27", "close": 27.77, "volume": 6440927.0}, {"date": "2021-09-28", "close": 25.78, "volume": 6684965.0}, {"date": "2021-09-29", "close": 24.87, "volume": 5357891.0}, {"date": "2021-09-30", "close": 25.7, "volume": 6539362.0}, {"date": "2021-10-01", "close": 26.1, "volume": 9501517.0}, {"date": "2021-10-04", "close": 25.25, "volume": 8385437.0}, {"date": "2021-10-05", "close": 26.34, "volume": 10643890.0}, {"date": "2021-10-06", "close": 26.61, "volume": 16411890.0}, {"date": "2021-10-07", "close": 26.12, "volume": 9209320.0}, {"date": "2021-10-08", "close": 25.83, "volume": 8259192.0}, {"date": "2021-10-11", "close": 27.63, "volume": 16105930.0}, {"date": "2021-10-12", "close": 25.51, "volume": 12790220.0}, {"date": "2021-10-13", "close": 25.64, "volume": 10188030.0}, {"date": "2021-10-14", "close": 26.12, "volume": 9822130.0}, {"date": "2021-10-15", "close": 27.85, "volume": 28983590.0}, {"date": "2021-10-18", "close": 29.8, "volume": 22704090.0}, {"date": "2021-10-19", "close": 30.83, "volume": 26639530.0}, {"date": "2021-10-20", "close": 31.44, "volume": 21216220.0}, {"date": "2021-10-21", "close": 29.44, "volume": 15225630.0}, {"date": "2021-10-22", "close": 28.28, "volume": 10903380.0}, {"date": "2021-10-25", "close": 29.59, "volume": 11337080.0}, {"date": "2021-10-26", "close": 28.44, "volume": 8672561.0}, {"date": "2021-10-27", "close": 26.59, "volume": 9726386.0}, {"date": "2021-10-28", "close": 27.54, "volume": 8482614.0}, {"date": "2021-10-29", "close": 27.22, "volume": 9420697.0}, {"date": "2021-11-01", "close": 28.09, "volume": 10537250.0}, {"date": "2021-11-02", "close": 31.9, "volume": 22518560.0}, {"date": "2021-11-03", "close": 32.76, "volume": 16720160.0}, {"date": "2021-11-04", "close": 32.72, "volume": 15392390.0}, {"date": "2021-11-05", "close": 31.49, "volume": 8936258.0}, {"date": "2021-11-08", "close": 36.69, "volume": 27320270.0}, {"date": "2021-11-09", "close": 39.86, "volume": 29118920.0}, {"date": "2021-11-10", "close": 36.49, "volume": 28296280.0}, {"date": "2021-11-11", "close": 39.53, "volume": 13000430.0}, {"date": "2021-11-12", "close": 44.19, "volume": 23594830.0}, {"date": "2021-11-15", "close": 42.09, "volume": 28541570.0}, {"date": "2021-11-16", "close": 36.9, "volume": 27773850.0}, {"date": "2021-11-17", "close": 35.28, "volume": 15912630.0}, {"date": "2021-11-18", "close": 33.63, "volume": 18520100.0}, {"date": "2021-11-19", "close": 36.18, "volume": 14420700.0}, {"date": "2021-11-22", "close": 33.45, "volume": 16233150.0}, {"date": "2021-11-23", "close": 36.13, "volume": 13270020.0}, {"date": "2021-11-24", "close": 37.0, "volume": 11818410.0}, {"date": "2021-11-26", "close": 34.92, "volume": 8234573.0}, {"date": "2021-11-29", "close": 37.37, "volume": 16308270.0}, {"date": "2021-11-30", "close": 37.37, "volume": 22146600.0}, {"date": "2021-12-01", "close": 35.6, "volume": 22588640.0}, {"date": "2021-12-02", "close": 32.97, "volume": 19444890.0}, {"date": "2021-12-03", "close": 28.64, "volume": 24201300.0}, {"date": "2021-12-06", "close": 28.14, "volume": 20225290.0}, {"date": "2021-12-07", "close": 29.68, "volume": 13153630.0}, {"date": "2021-12-08", "close": 29.34, "volume": 10704210.0}, {"date": "2021-12-09", "close": 26.5, "volume": 13750850.0}, {"date": "2021-12-10", "close": 26.0, "volume": 10045610.0}, {"date": "2021-12-13", "close": 24.37, "volume": 11565880.0}, {"date": "2021-12-14", "close": 24.93, "volume": 9702208.0}, {"date": "2021-12-15", "close": 25.87, "volume": 14907580.0}, {"date": "2021-12-16", "close": 23.88, "volume": 11068190.0}, {"date": "2021-12-17", "close": 23.24, "volume": 13789350.0}, {"date": "2021-12-20", "close": 22.52, "volume": 10172340.0}, {"date": "2021-12-21", "close": 24.05, "volume": 8805353.0}, {"date": "2021-12-22", "close": 23.62, "volume": 7726193.0}, {"date": "2021-12-23", "close": 25.67, "volume": 13639460.0}, {"date": "2021-12-27", "close": 25.85, "volume": 9713741.0}, {"date": "2021-12-28", "close": 23.65, "volume": 9570869.0}, {"date": "2021-12-29", "close": 23.0, "volume": 7342333.0}, {"date": "2021-12-30", "close": 23.5, "volume": 8721634.0}, {"date": "2021-12-31", "close": 22.33, "volume": 8680598.0}, {"date": "2022-01-03", "close": 22.74, "volume": 7246310.0}, {"date": "2022-01-04", "close": 24.38, "volume": 11870020.0}, {"date": "2022-01-05", "close": 21.44, "volume": 13214470.0}, {"date": "2022-01-06", "close": 20.48, "volume": 11418290.0}, {"date": "2022-01-07", "close": 20.36, "volume": 11922030.0}, {"date": "2022-01-10", "close": 20.09, "volume": 9888276.0}, {"date": "2022-01-11", "close": 20.86, "volume": 9509864.0}, {"date": "2022-01-12", "close": 21.13, "volume": 9560988.0}, {"date": "2022-01-13", "close": 20.15, "volume": 8280916.0}, {"date": "2022-01-14", "close": 20.68, "volume": 6676436.0}, {"date": "2022-01-18", "close": 18.7, "volume": 8612805.0}, {"date": "2022-01-19", "close": 17.49, "volume": 8711989.0}, {"date": "2022-01-20", "close": 17.47, "volume": 8606305.0}, {"date": "2022-01-21", "close": 14.995, "volume": 17283660.0}, {"date": "2022-01-24", "close": 15.13, "volume": 23238090.0}, {"date": "2022-01-25", "close": 14.64, "volume": 10972480.0}, {"date": "2022-01-26", "close": 14.33, "volume": 15108580.0}, {"date": "2022-01-27", "close": 13.45, "volume": 11443850.0}, {"date": "2022-01-28", "close": 14.7, "volume": 11342340.0}, {"date": "2022-01-31", "close": 15.94, "volume": 10073370.0}, {"date": "2022-02-01", "close": 16.69, "volume": 9899994.0}, {"date": "2022-02-02", "close": 15.57, "volume": 8767237.0}, {"date": "2022-02-03", "close": 14.79, "volume": 8051605.0}, {"date": "2022-02-04", "close": 16.57, "volume": 15549190.0}, {"date": "2022-02-07", "close": 17.7, "volume": 17911450.0}, {"date": "2022-02-08", "close": 18.29, "volume": 10474540.0}, {"date": "2022-02-09", "close": 19.65, "volume": 10223470.0}, {"date": "2022-02-10", "close": 19.27, "volume": 14023050.0}, {"date": "2022-02-11", "close": 18.37, "volume": 10814830.0}, {"date": "2022-02-14", "close": 17.92, "volume": 7381645.0}, {"date": "2022-02-15", "close": 19.73, "volume": 10252310.0}, {"date": "2022-02-16", "close": 19.59, "volume": 6371108.0}, {"date": "2022-02-17", "close": 17.76, "volume": 7025316.0}, {"date": "2022-02-18", "close": 16.97, "volume": 6579072.0}, {"date": "2022-02-22", "close": 15.95, "volume": 7301481.0}, {"date": "2022-02-23", "close": 15.07, "volume": 7533069.0}, {"date": "2022-02-24", "close": 16.25, "volume": 12252550.0}, {"date": "2022-02-25", "close": 16.22, "volume": 7577634.0}, {"date": "2022-02-28", "close": 17.23, "volume": 13831650.0}, {"date": "2022-03-01", "close": 17.5, "volume": 13192360.0}, {"date": "2022-03-02", "close": 17.73, "volume": 7997412.0}, {"date": "2022-03-03", "close": 15.97, "volume": 7159144.0}, {"date": "2022-03-04", "close": 14.92, "volume": 6593257.0}, {"date": "2022-03-07", "close": 14.95, "volume": 8568976.0}, {"date": "2022-03-08", "close": 15.1, "volume": 6857951.0}, {"date": "2022-03-09", "close": 16.84, "volume": 10942780.0}, {"date": "2022-03-10", "close": 16.51, "volume": 6341083.0}, {"date": "2022-03-11", "close": 15.14, "volume": 5723877.0}, {"date": "2022-03-14", "close": 14.16, "volume": 6032826.0}, {"date": "2022-03-15", "close": 14.91, "volume": 4296367.0}, {"date": "2022-03-16", "close": 16.39, "volume": 8028697.0}, {"date": "2022-03-17", "close": 18.43, "volume": 10398050.0}, {"date": "2022-03-18", "close": 19.53, "volume": 13580170.0}, {"date": "2022-03-21", "close": 19.62, "volume": 8611872.0}, {"date": "2022-03-22", "close": 20.75, "volume": 9264403.0}, {"date": "2022-03-23", "close": 20.84, "volume": 7400920.0}, {"date": "2022-03-24", "close": 21.54, "volume": 7709309.0}, {"date": "2022-03-25", "close": 20.76, "volume": 7261442.0}, {"date": "2022-03-28", "close": 22.86, "volume": 14306660.0}, {"date": "2022-03-29", "close": 23.0, "volume": 8443921.0}, {"date": "2022-03-30", "close": 22.04, "volume": 5626485.0}, {"date": "2022-03-31", "close": 21.17, "volume": 6034413.0}, {"date": "2022-04-01", "close": 20.73, "volume": 8035128.0}, {"date": "2022-04-04", "close": 20.69, "volume": 6440142.0}, {"date": "2022-04-05", "close": 19.23, "volume": 6467137.0}, {"date": "2022-04-06", "close": 17.66, "volume": 9199587.0}, {"date": "2022-04-07", "close": 17.42, "volume": 6392814.0}, {"date": "2022-04-08", "close": 16.68, "volume": 6101409.0}, {"date": "2022-04-11", "close": 15.91, "volume": 5646748.0}, {"date": "2022-04-12", "close": 15.47, "volume": 6857767.0}, {"date": "2022-04-13", "close": 16.01, "volume": 6376602.0}, {"date": "2022-04-14", "close": 14.97, "volume": 6280376.0}, {"date": "2022-04-18", "close": 14.79, "volume": 6212918.0}, {"date": "2022-04-19", "close": 14.88, "volume": 7729844.0}, {"date": "2022-04-20", "close": 13.95, "volume": 8423935.0}, {"date": "2022-04-21", "close": 12.8, "volume": 10523800.0}, {"date": "2022-04-22", "close": 11.85, "volume": 9682625.0}, {"date": "2022-04-25", "close": 12.04, "volume": 9640841.0}, {"date": "2022-04-26", "close": 11.08, "volume": 8596319.0}, {"date": "2022-04-27", "close": 10.98, "volume": 8272897.0}, {"date": "2022-04-28", "close": 10.94, "volume": 10367360.0}, {"date": "2022-04-29", "close": 10.14, "volume": 7931939.0}, {"date": "2022-05-02", "close": 10.97, "volume": 10925540.0}, {"date": "2022-05-03", "close": 10.84, "volume": 6528446.0}, {"date": "2022-05-04", "close": 11.57, "volume": 11556830.0}, {"date": "2022-05-05", "close": 10.19, "volume": 9394801.0}, {"date": "2022-05-06", "close": 9.49, "volume": 8815447.0}, {"date": "2022-05-09", "close": 7.67, "volume": 14021240.0}, {"date": "2022-05-10", "close": 7.53, "volume": 12194480.0}, {"date": "2022-05-11", "close": 6.84, "volume": 17503530.0}, {"date": "2022-05-12", "close": 7.31, "volume": 19021040.0}, {"date": "2022-05-13", "close": 7.97, "volume": 17060850.0}, {"date": "2022-05-16", "close": 7.19, "volume": 9857292.0}, {"date": "2022-05-17", "close": 7.62, "volume": 9248327.0}, {"date": "2022-05-18", "close": 6.93, "volume": 10537360.0}, {"date": "2022-05-19", "close": 7.13, "volume": 12357460.0}, {"date": "2022-05-20", "close": 6.84, "volume": 13467610.0}, {"date": "2022-05-23", "close": 6.86, "volume": 11586780.0}, {"date": "2022-05-24", "close": 6.27, "volume": 9882411.0}, {"date": "2022-05-25", "close": 6.43, "volume": 7511958.0}, {"date": "2022-05-26", "close": 6.73, "volume": 14240810.0}, {"date": "2022-05-27", "close": 7.24, "volume": 14393100.0}, {"date": "2022-05-31", "close": 7.19, "volume": 20431800.0}, {"date": "2022-06-01", "close": 6.52, "volume": 15500370.0}, {"date": "2022-06-02", "close": 6.87, "volume": 14267370.0}, {"date": "2022-06-03", "close": 6.21, "volume": 15232420.0}, {"date": "2022-06-06", "close": 6.37, "volume": 12234100.0}, {"date": "2022-06-07", "close": 6.17, "volume": 17003700.0}, {"date": "2022-06-08", "close": 5.97, "volume": 11169230.0}, {"date": "2022-06-09", "close": 5.47, "volume": 13909310.0}, {"date": "2022-06-10", "close": 5.17, "volume": 13146490.0}, {"date": "2022-06-13", "close": 4.65, "volume": 16599910.0}, {"date": "2022-06-14", "close": 4.89, "volume": 10692240.0}, {"date": "2022-06-15", "close": 4.86, "volume": 20448210.0}, {"date": "2022-06-16", "close": 4.53, "volume": 9652686.0}, {"date": "2022-06-17", "close": 4.65, "volume": 9774825.0}, {"date": "2022-06-21", "close": 5.09, "volume": 18023470.0}, {"date": "2022-06-22", "close": 4.6, "volume": 14266380.0}, {"date": "2022-06-23", "close": 4.94, "volume": 13064940.0}, {"date": "2022-06-24", "close": 5.19, "volume": 16972520.0}, {"date": "2022-06-27", "close": 4.89, "volume": 11651740.0}, {"date": "2022-06-28", "close": 4.76, "volume": 9745617.0}, {"date": "2022-06-29", "close": 4.5, "volume": 11364750.0}, {"date": "2022-06-30", "close": 4.19, "volume": 10723330.0}, {"date": "2022-07-01", "close": 4.24, "volume": 8415215.0}, {"date": "2022-07-05", "close": 4.73, "volume": 13182520.0}, {"date": "2022-07-06", "close": 4.53, "volume": 8250661.0}, {"date": "2022-07-07", "close": 5.28, "volume": 18884710.0}, {"date": "2022-07-08", "close": 5.46, "volume": 28861650.0}, {"date": "2022-07-11", "close": 4.87, "volume": 12751560.0}, {"date": "2022-07-12", "close": 4.84, "volume": 8420625.0}, {"date": "2022-07-13", "close": 4.93, "volume": 10878560.0}, {"date": "2022-07-14", "close": 5.32, "volume": 13267930.0}, {"date": "2022-07-15", "close": 5.57, "volume": 13391860.0}, {"date": "2022-07-18", "close": 6.23, "volume": 39477390.0}, {"date": "2022-07-19", "close": 6.98, "volume": 35761600.0}, {"date": "2022-07-20", "close": 7.02, "volume": 45561820.0}, {"date": "2022-07-21", "close": 7.62, "volume": 27389140.0}, {"date": "2022-07-22", "close": 7.12, "volume": 18291860.0}, {"date": "2022-07-25", "close": 6.65, "volume": 13600570.0}, {"date": "2022-07-26", "close": 6.21, "volume": 11404090.0}, {"date": "2022-07-27", "close": 7.15, "volume": 18717920.0}, {"date": "2022-07-28", "close": 7.4, "volume": 19580980.0}, {"date": "2022-07-29", "close": 7.32, "volume": 14528860.0}, {"date": "2022-08-01", "close": 7.33, "volume": 13572130.0}, {"date": "2022-08-02", "close": 7.75, "volume": 16035880.0}, {"date": "2022-08-03", "close": 8.12, "volume": 19769640.0}, {"date": "2022-08-04", "close": 8.18, "volume": 20818480.0}, {"date": "2022-08-05", "close": 8.27, "volume": 14090280.0}, {"date": "2022-08-08", "close": 8.71, "volume": 16462220.0}, {"date": "2022-08-09", "close": 8.145, "volume": 15040990.0}, {"date": "2022-08-10", "close": 9.11, "volume": 23195980.0}, {"date": "2022-08-11", "close": 9.52, "volume": 29448960.0}, {"date": "2022-08-12", "close": 9.93, "volume": 15406520.0}, {"date": "2022-08-15", "close": 9.76, "volume": 17073690.0}, {"date": "2022-08-16", "close": 9.17, "volume": 19974040.0}, {"date": "2022-08-17", "close": 8.35, "volume": 16838130.0}, {"date": "2022-08-18", "close": 8.28, "volume": 8857407.0}, {"date": "2022-08-19", "close": 7.25, "volume": 14486350.0}, {"date": "2022-08-22", "close": 7.0, "volume": 12456440.0}, {"date": "2022-08-23", "close": 7.1, "volume": 11776190.0}, {"date": "2022-08-24", "close": 7.29, "volume": 9891749.0}, {"date": "2022-08-25", "close": 7.43, "volume": 8564842.0}, {"date": "2022-08-26", "close": 6.79, "volume": 13330820.0}, {"date": "2022-08-29", "close": 6.97, "volume": 10890680.0}, {"date": "2022-08-30", "close": 6.89, "volume": 10393270.0}, {"date": "2022-08-31", "close": 7.17, "volume": 12051690.0}, {"date": "2022-09-01", "close": 6.85, "volume": 10871930.0}, {"date": "2022-09-02", "close": 6.63, "volume": 11208570.0}, {"date": "2022-09-06", "close": 6.4, "volume": 16663740.0}, {"date": "2022-09-07", "close": 6.55, "volume": 11032900.0}, {"date": "2022-09-08", "close": 7.46, "volume": 19282910.0}, {"date": "2022-09-09", "close": 8.26, "volume": 16566370.0}, {"date": "2022-09-12", "close": 8.47, "volume": 14061420.0}, {"date": "2022-09-13", "close": 7.63, "volume": 12389810.0}, {"date": "2022-09-14", "close": 7.56, "volume": 9128143.0}, {"date": "2022-09-15", "close": 7.38, "volume": 10339750.0}, {"date": "2022-09-16", "close": 6.645, "volume": 15063880.0}, {"date": "2022-09-19", "close": 6.52, "volume": 10978890.0}, {"date": "2022-09-20", "close": 6.22, "volume": 8247767.0}, {"date": "2022-09-21", "close": 6.37, "volume": 13734220.0}, {"date": "2022-09-22", "close": 6.34, "volume": 8953272.0}, {"date": "2022-09-23", "close": 6.33, "volume": 8991803.0}, {"date": "2022-09-26", "close": 6.7, "volume": 10034240.0}, {"date": "2022-09-27", "close": 6.83, "volume": 12296070.0}, {"date": "2022-09-28", "close": 7.34, "volume": 10178370.0}, {"date": "2022-09-29", "close": 7.09, "volume": 8883342.0}, {"date": "2022-09-30", "close": 7.01, "volume": 12754070.0}, {"date": "2022-10-03", "close": 7.19, "volume": 9449373.0}, {"date": "2022-10-04", "close": 7.59, "volume": 12475370.0}, {"date": "2022-10-05", "close": 7.25, "volume": 9075995.0}, {"date": "2022-10-06", "close": 7.16, "volume": 9599128.0}, {"date": "2022-10-07", "close": 6.565, "volume": 7812356.0}, {"date": "2022-10-10", "close": 6.39, "volume": 5396333.0}, {"date": "2022-10-11", "close": 6.19, "volume": 7776126.0}, {"date": "2022-10-12", "close": 6.14, "volume": 8161804.0}, {"date": "2022-10-13", "close": 6.39, "volume": 12928050.0}, {"date": "2022-10-14", "close": 5.76, "volume": 9923436.0}, {"date": "2022-10-17", "close": 6.04, "volume": 7718500.0}, {"date": "2022-10-18", "close": 5.87, "volume": 8974850.0}, {"date": "2022-10-19", "close": 5.67, "volume": 8018302.0}, {"date": "2022-10-20", "close": 5.58, "volume": 6953332.0}, {"date": "2022-10-21", "close": 5.83, "volume": 7585209.0}, {"date": "2022-10-24", "close": 6.05, "volume": 9463643.0}, {"date": "2022-10-25", "close": 7.01, "volume": 14727350.0}, {"date": "2022-10-26", "close": 7.06, "volume": 19524690.0}, {"date": "2022-10-27", "close": 6.84, "volume": 11737610.0}, {"date": "2022-10-28", "close": 7.05, "volume": 10109500.0}, {"date": "2022-10-31", "close": 6.89, "volume": 7763994.0}, {"date": "2022-11-01", "close": 6.45, "volume": 8151180.0}, {"date": "2022-11-02", "close": 5.87, "volume": 13266190.0}, {"date": "2022-11-03", "close": 5.51, "volume": 11348050.0}, {"date": "2022-11-04", "close": 5.79, "volume": 16705750.0}, {"date": "2022-11-07", "close": 5.75, "volume": 8103708.0}, {"date": "2022-11-08", "close": 5.33, "volume": 27140190.0}, {"date": "2022-11-09", "close": 4.9, "volume": 22550940.0}, {"date": "2022-11-10", "close": 5.42, "volume": 16682100.0}, {"date": "2022-11-11", "close": 5.34, "volume": 18159130.0}, {"date": "2022-11-14", "close": 5.14, "volume": 10754370.0}, {"date": "2022-11-15", "close": 5.22, "volume": 10610560.0}, {"date": "2022-11-16", "close": 4.66, "volume": 13186120.0}, {"date": "2022-11-17", "close": 4.63, "volume": 9252096.0}, {"date": "2022-11-18", "close": 4.46, "volume": 9665872.0}, {"date": "2022-11-21", "close": 3.98, "volume": 18020060.0}, {"date": "2022-11-22", "close": 3.99, "volume": 13866550.0}, {"date": "2022-11-23", "close": 4.42, "volume": 17725250.0}, {"date": "2022-11-25", "close": 4.43, "volume": 7243764.0}, {"date": "2022-11-28", "close": 4.25, "volume": 10639460.0}, {"date": "2022-11-29", "close": 4.24, "volume": 5427691.0}, {"date": "2022-11-30", "close": 4.65, "volume": 10902530.0}, {"date": "2022-12-01", "close": 4.58, "volume": 7730637.0}, {"date": "2022-12-02", "close": 4.96, "volume": 8315252.0}, {"date": "2022-12-05", "close": 4.66, "volume": 12616520.0}, {"date": "2022-12-06", "close": 4.38, "volume": 8357850.0}, {"date": "2022-12-07", "close": 4.22, "volume": 7975642.0}, {"date": "2022-12-08", "close": 4.37, "volume": 8121265.0}, {"date": "2022-12-09", "close": 4.19, "volume": 6525131.0}, {"date": "2022-12-12", "close": 4.17, "volume": 6457829.0}, {"date": "2022-12-13", "close": 4.07, "volume": 12270480.0}, {"date": "2022-12-14", "close": 4.15, "volume": 10348360.0}, {"date": "2022-12-15", "close": 4.02, "volume": 9195598.0}, {"date": "2022-12-16", "close": 3.8, "volume": 16122080.0}, {"date": "2022-12-19", "close": 3.82, "volume": 7043275.0}, {"date": "2022-12-20", "close": 3.83, "volume": 7193507.0}, {"date": "2022-12-21", "close": 3.83, "volume": 6217839.0}, {"date": "2022-12-22", "close": 3.78, "volume": 6059568.0}, {"date": "2022-12-23", "close": 3.68, "volume": 4805281.0}, {"date": "2022-12-27", "close": 3.42, "volume": 6356141.0}, {"date": "2022-12-28", "close": 3.29, "volume": 6616585.0}, {"date": "2022-12-29", "close": 3.42, "volume": 6773817.0}, {"date": "2022-12-30", "close": 3.39, "volume": 6592803.0}, {"date": "2023-01-03", "close": 3.37, "volume": 7255611.0}, {"date": "2023-01-04", "close": 3.88, "volume": 12325340.0}, {"date": "2023-01-05", "close": 4.22, "volume": 14097020.0}, {"date": "2023-01-06", "close": 4.28, "volume": 10412920.0}, {"date": "2023-01-09", "close": 4.89, "volume": 20809360.0}, {"date": "2023-01-10", "close": 5.64, "volume": 22171720.0}, {"date": "2023-01-11", "close": 5.37, "volume": 19031780.0}, {"date": "2023-01-12", "close": 6.15, "volume": 27692840.0}, {"date": "2023-01-13", "close": 6.02, "volume": 29524840.0}, {"date": "2023-01-17", "close": 6.41, "volume": 27444570.0}, {"date": "2023-01-18", "close": 5.71, "volume": 23793060.0}, {"date": "2023-01-19", "close": 5.78, "volume": 13255750.0}, {"date": "2023-01-20", "close": 6.2, "volume": 19912290.0}, {"date": "2023-01-23", "close": 6.48, "volume": 23506130.0}, {"date": "2023-01-24", "close": 6.14, "volume": 21428810.0}, {"date": "2023-01-25", "close": 6.23, "volume": 12212980.0}, {"date": "2023-01-26", "close": 6.13, "volume": 11489540.0}, {"date": "2023-01-27", "close": 6.33, "volume": 11799340.0}, {"date": "2023-01-30", "close": 5.94, "volume": 18810680.0}, {"date": "2023-01-31", "close": 6.27, "volume": 14011250.0}, {"date": "2023-02-01", "close": 6.86, "volume": 18687940.0}, {"date": "2023-02-02", "close": 7.49, "volume": 27398540.0}, {"date": "2023-02-03", "close": 6.84, "volume": 18986630.0}, {"date": "2023-02-06", "close": 6.68, "volume": 13765040.0}, {"date": "2023-02-07", "close": 6.6, "volume": 18661520.0}, {"date": "2023-02-08", "close": 6.52, "volume": 14973120.0}, {"date": "2023-02-09", "close": 5.65, "volume": 17176040.0}, {"date": "2023-02-10", "close": 5.51, "volume": 9880240.0}, {"date": "2023-02-13", "close": 5.47, "volume": 7623802.0}, {"date": "2023-02-14", "close": 5.9, "volume": 13904920.0}, {"date": "2023-02-15", "close": 6.66, "volume": 20418730.0}, {"date": "2023-02-16", "close": 6.36, "volume": 22825260.0}, {"date": "2023-02-17", "close": 6.59, "volume": 19224690.0}, {"date": "2023-02-21", "close": 6.22, "volume": 12728530.0}, {"date": "2023-02-22", "close": 6.35, "volume": 13407660.0}, {"date": "2023-02-23", "close": 6.37, "volume": 11009280.0}, {"date": "2023-02-24", "close": 5.87, "volume": 12051530.0}, {"date": "2023-02-27", "close": 6.01, "volume": 7351132.0}, {"date": "2023-02-28", "close": 6.25, "volume": 12476450.0}, {"date": "2023-03-01", "close": 6.14, "volume": 10997130.0}, {"date": "2023-03-02", "close": 6.18, "volume": 10207940.0}, {"date": "2023-03-03", "close": 6.34, "volume": 13744620.0}, {"date": "2023-03-06", "close": 6.37, "volume": 13040490.0}, {"date": "2023-03-07", "close": 6.17, "volume": 8767706.0}, {"date": "2023-03-08", "close": 6.3, "volume": 8662267.0}, {"date": "2023-03-09", "close": 5.53, "volume": 12832950.0}, {"date": "2023-03-10", "close": 5.3, "volume": 11779980.0}, {"date": "2023-03-13", "close": 6.25, "volume": 23685800.0}, {"date": "2023-03-14", "close": 6.89, "volume": 30018800.0}, {"date": "2023-03-15", "close": 6.69, "volume": 16290980.0}, {"date": "2023-03-16", "close": 7.05, "volume": 13055100.0}, {"date": "2023-03-17", "close": 8.1, "volume": 40834390.0}, {"date": "2023-03-20", "close": 8.55, "volume": 29574860.0}, {"date": "2023-03-21", "close": 9.07, "volume": 25618620.0}, {"date": "2023-03-22", "close": 8.1, "volume": 30841540.0}, {"date": "2023-03-23", "close": 9.47, "volume": 31925100.0}, {"date": "2023-03-24", "close": 8.63, "volume": 26442430.0}, {"date": "2023-03-27", "close": 8.04, "volume": 16539880.0}, {"date": "2023-03-28", "close": 8.11, "volume": 15540790.0}, {"date": "2023-03-29", "close": 9.23, "volume": 23697550.0}, {"date": "2023-03-30", "close": 9.14, "volume": 18406930.0}, {"date": "2023-03-31", "close": 9.99, "volume": 26859560.0}, {"date": "2023-04-03", "close": 9.67, "volume": 17409590.0}, {"date": "2023-04-04", "close": 9.56, "volume": 14720260.0}, {"date": "2023-04-05", "close": 9.15, "volume": 15953290.0}, {"date": "2023-04-06", "close": 9.16, "volume": 12719060.0}, {"date": "2023-04-10", "close": 10.58, "volume": 30153890.0}, {"date": "2023-04-11", "close": 12.38, "volume": 55029300.0}, {"date": "2023-04-12", "close": 12.35, "volume": 48039070.0}, {"date": "2023-04-13", "close": 13.5, "volume": 44153760.0}, {"date": "2023-04-14", "close": 13.48, "volume": 30831220.0}, {"date": "2023-04-17", "close": 12.93, "volume": 19850160.0}, {"date": "2023-04-18", "close": 13.45, "volume": 26531160.0}, {"date": "2023-04-19", "close": 12.11, "volume": 20647190.0}, {"date": "2023-04-20", "close": 10.9, "volume": 20535700.0}, {"date": "2023-04-21", "close": 10.52, "volume": 18768740.0}, {"date": "2023-04-24", "close": 10.39, "volume": 18193810.0}, {"date": "2023-04-25", "close": 10.71, "volume": 27025130.0}, {"date": "2023-04-26", "close": 10.91, "volume": 40386990.0}, {"date": "2023-04-27", "close": 11.84, "volume": 28866990.0}, {"date": "2023-04-28", "close": 11.96, "volume": 22159030.0}, {"date": "2023-05-01", "close": 10.52, "volume": 19192280.0}, {"date": "2023-05-02", "close": 11.78, "volume": 22935320.0}, {"date": "2023-05-03", "close": 10.74, "volume": 27764620.0}, {"date": "2023-05-04", "close": 10.84, "volume": 23478550.0}, {"date": "2023-05-05", "close": 11.54, "volume": 28585500.0}, {"date": "2023-05-08", "close": 10.49, "volume": 23093890.0}, {"date": "2023-05-09", "close": 11.44, "volume": 18784440.0}, {"date": "2023-05-10", "close": 12.28, "volume": 31547710.0}, {"date": "2023-05-11", "close": 10.71, "volume": 25762280.0}, {"date": "2023-05-12", "close": 10.61, "volume": 16400880.0}, {"date": "2023-05-15", "close": 11.08, "volume": 17750400.0}, {"date": "2023-05-16", "close": 10.85, "volume": 12465830.0}, {"date": "2023-05-17", "close": 11.53, "volume": 16416780.0}, {"date": "2023-05-18", "close": 11.07, "volume": 16231590.0}, {"date": "2023-05-19", "close": 11.08, "volume": 14671670.0}, {"date": "2023-05-22", "close": 12.2, "volume": 21032960.0}, {"date": "2023-05-23", "close": 11.28, "volume": 23582990.0}, {"date": "2023-05-24", "close": 11.27, "volume": 18765640.0}, {"date": "2023-05-25", "close": 11.07, "volume": 13904610.0}, {"date": "2023-05-26", "close": 10.92, "volume": 18337850.0}, {"date": "2023-05-30", "close": 12.03, "volume": 34100650.0}, {"date": "2023-05-31", "close": 12.0, "volume": 19845580.0}, {"date": "2023-06-01", "close": 12.41, "volume": 21175490.0}, {"date": "2023-06-02", "close": 11.71, "volume": 34328020.0}, {"date": "2023-06-05", "close": 10.68, "volume": 28106140.0}, {"date": "2023-06-06", "close": 10.9, "volume": 26503040.0}, {"date": "2023-06-07", "close": 10.43, "volume": 19520700.0}, {"date": "2023-06-08", "close": 10.55, "volume": 11197860.0}, {"date": "2023-06-09", "close": 10.33, "volume": 9154109.0}, {"date": "2023-06-12", "close": 10.24, "volume": 10172280.0}, {"date": "2023-06-13", "close": 10.26, "volume": 10967770.0}, {"date": "2023-06-14", "close": 10.15, "volume": 12934290.0}, {"date": "2023-06-15", "close": 9.97, "volume": 15436220.0}, {"date": "2023-06-16", "close": 10.4, "volume": 18679710.0}, {"date": "2023-06-20", "close": 11.25, "volume": 27317190.0}, {"date": "2023-06-21", "close": 11.68, "volume": 34973610.0}, {"date": "2023-06-22", "close": 11.24, "volume": 20888250.0}, {"date": "2023-06-23", "close": 11.6, "volume": 29671880.0}, {"date": "2023-06-26", "close": 10.77, "volume": 22037410.0}, {"date": "2023-06-27", "close": 11.65, "volume": 25685630.0}, {"date": "2023-06-28", "close": 11.54, "volume": 16753270.0}, {"date": "2023-06-29", "close": 11.66, "volume": 21510780.0}, {"date": "2023-06-30", "close": 11.82, "volume": 30171090.0}, {"date": "2023-07-03", "close": 13.35, "volume": 28959370.0}, {"date": "2023-07-05", "close": 13.59, "volume": 28389730.0}, {"date": "2023-07-06", "close": 13.54, "volume": 23890370.0}, {"date": "2023-07-07", "close": 15.48, "volume": 41207260.0}, {"date": "2023-07-10", "close": 16.86, "volume": 34873090.0}, {"date": "2023-07-11", "close": 17.51, "volume": 35291340.0}, {"date": "2023-07-12", "close": 17.65, "volume": 40610090.0}, {"date": "2023-07-13", "close": 20.29, "volume": 53242050.0}, {"date": "2023-07-14", "close": 19.12, "volume": 39091240.0}, {"date": "2023-07-17", "close": 18.48, "volume": 31227760.0}, {"date": "2023-07-18", "close": 18.28, "volume": 20923070.0}, {"date": "2023-07-19", "close": 18.93, "volume": 25966740.0}, {"date": "2023-07-20", "close": 18.47, "volume": 23803300.0}, {"date": "2023-07-21", "close": 18.38, "volume": 22605510.0}, {"date": "2023-07-24", "close": 17.43, "volume": 19252450.0}, {"date": "2023-07-25", "close": 17.95, "volume": 18940960.0}, {"date": "2023-07-26", "close": 18.45, "volume": 16412270.0}, {"date": "2023-07-27", "close": 17.6, "volume": 17258140.0}, {"date": "2023-07-28", "close": 18.38, "volume": 16691720.0}, {"date": "2023-07-31", "close": 18.52, "volume": 18068160.0}, {"date": "2023-08-01", "close": 18.23, "volume": 19933900.0}, {"date": "2023-08-02", "close": 17.97, "volume": 22880220.0}, {"date": "2023-08-03", "close": 17.81, "volume": 19024210.0}, {"date": "2023-08-04", "close": 17.11, "volume": 15409090.0}, {"date": "2023-08-07", "close": 16.32, "volume": 17455460.0}, {"date": "2023-08-08", "close": 17.095, "volume": 19345370.0}, {"date": "2023-08-09", "close": 16.34, "volume": 18385520.0}, {"date": "2023-08-10", "close": 15.0, "volume": 19010290.0}, {"date": "2023-08-11", "close": 15.23, "volume": 17890020.0}, {"date": "2023-08-14", "close": 14.66, "volume": 17366790.0}, {"date": "2023-08-15", "close": 13.7, "volume": 16152160.0}, {"date": "2023-08-16", "close": 13.1, "volume": 18877660.0}, {"date": "2023-08-17", "close": 11.71, "volume": 23752290.0}, {"date": "2023-08-18", "close": 11.07, "volume": 20167750.0}, {"date": "2023-08-21", "close": 10.73, "volume": 18294580.0}, {"date": "2023-08-22", "close": 10.55, "volume": 13077090.0}, {"date": "2023-08-23", "close": 11.12, "volume": 19862940.0}, {"date": "2023-08-24", "close": 10.36, "volume": 12898990.0}, {"date": "2023-08-25", "close": 10.37, "volume": 12118630.0}, {"date": "2023-08-28", "close": 10.49, "volume": 10020420.0}, {"date": "2023-08-29", "close": 12.3, "volume": 42040190.0}, {"date": "2023-08-30", "close": 12.05, "volume": 22609080.0}, {"date": "2023-08-31", "close": 11.35, "volume": 18926630.0}, {"date": "2023-09-01", "close": 11.04, "volume": 15521140.0}, {"date": "2023-09-05", "close": 10.98, "volume": 9992697.0}, {"date": "2023-09-06", "close": 11.24, "volume": 17992400.0}, {"date": "2023-09-07", "close": 11.38, "volume": 12779500.0}, {"date": "2023-09-08", "close": 10.95, "volume": 17107910.0}, {"date": "2023-09-11", "close": 10.14, "volume": 16638050.0}, {"date": "2023-09-12", "close": 10.54, "volume": 20067280.0}, {"date": "2023-09-13", "close": 10.28, "volume": 13919260.0}, {"date": "2023-09-14", "close": 10.97, "volume": 20371900.0}, {"date": "2023-09-15", "close": 10.77, "volume": 12896250.0}, {"date": "2023-09-18", "close": 10.93, "volume": 22987180.0}, {"date": "2023-09-19", "close": 10.44, "volume": 19097370.0}, {"date": "2023-09-20", "close": 10.02, "volume": 16446260.0}, {"date": "2023-09-21", "close": 9.58, "volume": 15842110.0}, {"date": "2023-09-22", "close": 9.24, "volume": 10148740.0}, {"date": "2023-09-25", "close": 9.26, "volume": 15217330.0}, {"date": "2023-09-26", "close": 9.06, "volume": 9306279.0}, {"date": "2023-09-27", "close": 9.02, "volume": 15833070.0}, {"date": "2023-09-28", "close": 9.43, "volume": 22547870.0}, {"date": "2023-09-29", "close": 9.33, "volume": 14715120.0}, {"date": "2023-10-02", "close": 9.88, "volume": 32634570.0}, {"date": "2023-10-03", "close": 8.78, "volume": 19688430.0}, {"date": "2023-10-04", "close": 9.065, "volume": 16082220.0}, {"date": "2023-10-05", "close": 9.01, "volume": 15207040.0}, {"date": "2023-10-06", "close": 9.92, "volume": 19746360.0}, {"date": "2023-10-09", "close": 10.17, "volume": 16244750.0}, {"date": "2023-10-10", "close": 10.16, "volume": 16776920.0}, {"date": "2023-10-11", "close": 9.405, "volume": 16483280.0}, {"date": "2023-10-12", "close": 9.2, "volume": 8765856.0}, {"date": "2023-10-13", "close": 9.15, "volume": 10964090.0}, {"date": "2023-10-16", "close": 9.42, "volume": 36847910.0}, {"date": "2023-10-17", "close": 9.67, "volume": 18436760.0}, {"date": "2023-10-18", "close": 8.84, "volume": 20475370.0}, {"date": "2023-10-19", "close": 8.82, "volume": 16767620.0}, {"date": "2023-10-20", "close": 8.87, "volume": 20312930.0}, {"date": "2023-10-23", "close": 9.67, "volume": 38368310.0}, {"date": "2023-10-24", "close": 10.67, "volume": 51057480.0}, {"date": "2023-10-25", "close": 10.56, "volume": 37323820.0}, {"date": "2023-10-26", "close": 9.79, "volume": 24072430.0}, {"date": "2023-10-27", "close": 9.54, "volume": 16637280.0}, {"date": "2023-10-30", "close": 9.61, "volume": 18914870.0}, {"date": "2023-10-31", "close": 9.78, "volume": 14947670.0}, {"date": "2023-11-01", "close": 10.21, "volume": 24654590.0}, {"date": "2023-11-02", "close": 11.3, "volume": 28604150.0}, {"date": "2023-11-03", "close": 11.39, "volume": 27466950.0}, {"date": "2023-11-06", "close": 11.01, "volume": 21872320.0}, {"date": "2023-11-07", "close": 11.07, "volume": 20864940.0}, {"date": "2023-11-08", "close": 10.28, "volume": 22190810.0}, {"date": "2023-11-09", "close": 10.21, "volume": 53622490.0}, {"date": "2023-11-10", "close": 10.36, "volume": 25758470.0}, {"date": "2023-11-13", "close": 9.79, "volume": 18073310.0}, {"date": "2023-11-14", "close": 9.73, "volume": 22081300.0}, {"date": "2023-11-15", "close": 10.68, "volume": 31966630.0}, {"date": "2023-11-16", "close": 10.16, "volume": 20282680.0}, {"date": "2023-11-17", "close": 10.48, "volume": 16524990.0}, {"date": "2023-11-20", "close": 11.32, "volume": 25665070.0}, {"date": "2023-11-21", "close": 11.17, "volume": 19169740.0}, {"date": "2023-11-22", "close": 11.6, "volume": 20931450.0}, {"date": "2023-11-24", "close": 12.02, "volume": 18308800.0}, {"date": "2023-11-27", "close": 11.82, "volume": 18481190.0}, {"date": "2023-11-28", "close": 12.86, "volume": 33550990.0}, {"date": "2023-11-29", "close": 13.0, "volume": 25277460.0}, {"date": "2023-11-30", "close": 12.55, "volume": 16716990.0}, {"date": "2023-12-01", "close": 13.77, "volume": 32026750.0}, {"date": "2023-12-04", "close": 15.0, "volume": 45641070.0}, {"date": "2023-12-05", "close": 15.14, "volume": 46782650.0}, {"date": "2023-12-06", "close": 14.76, "volume": 34912430.0}, {"date": "2023-12-07", "close": 14.88, "volume": 22045610.0}, {"date": "2023-12-08", "close": 15.83, "volume": 31412720.0}, {"date": "2023-12-11", "close": 14.02, "volume": 31166850.0}, {"date": "2023-12-12", "close": 14.065, "volume": 16558620.0}, {"date": "2023-12-13", "close": 15.24, "volume": 33196950.0}, {"date": "2023-12-14", "close": 15.75, "volume": 30587950.0}, {"date": "2023-12-15", "close": 15.63, "volume": 26005480.0}, {"date": "2023-12-18", "close": 16.4, "volume": 33815590.0}, {"date": "2023-12-19", "close": 16.68, "volume": 43752240.0}, {"date": "2023-12-20", "close": 16.45, "volume": 45023480.0}, {"date": "2023-12-21", "close": 16.75, "volume": 30398680.0}, {"date": "2023-12-22", "close": 17.78, "volume": 45554820.0}, {"date": "2023-12-26", "close": 17.35, "volume": 30645340.0}, {"date": "2023-12-27", "close": 18.62, "volume": 43092580.0}, {"date": "2023-12-28", "close": 17.6, "volume": 45018820.0}, {"date": "2023-12-29", "close": 15.47, "volume": 58700450.0}, {"date": "2024-01-02", "close": 15.41, "volume": 35508200.0}, {"date": "2024-01-03", "close": 15.04, "volume": 29189700.0}, {"date": "2024-01-04", "close": 15.86, "volume": 26736730.0}, {"date": "2024-01-05", "close": 14.83, "volume": 26205230.0}, {"date": "2024-01-08", "close": 16.01, "volume": 40667030.0}, {"date": "2024-01-09", "close": 15.74, "volume": 22881600.0}, {"date": "2024-01-10", "close": 15.55, "volume": 40743780.0}, {"date": "2024-01-11", "close": 13.09, "volume": 71584520.0}, {"date": "2024-01-12", "close": 11.73, "volume": 44452790.0}, {"date": "2024-01-16", "close": 11.29, "volume": 27395540.0}, {"date": "2024-01-17", "close": 10.87, "volume": 22798520.0}, {"date": "2024-01-18", "close": 10.33, "volume": 27512150.0}, {"date": "2024-01-19", "close": 10.29, "volume": 31708400.0}, {"date": "2024-01-22", "close": 10.6, "volume": 27717360.0}, {"date": "2024-01-23", "close": 10.38, "volume": 19428320.0}, {"date": "2024-01-24", "close": 10.07, "volume": 21642480.0}, {"date": "2024-01-25", "close": 10.63, "volume": 19017530.0}, {"date": "2024-01-26", "close": 11.35, "volume": 25001910.0}, {"date": "2024-01-29", "close": 11.55, "volume": 31102840.0}, {"date": "2024-01-30", "close": 11.34, "volume": 16150870.0}, {"date": "2024-01-31", "close": 10.9, "volume": 17685020.0}, {"date": "2024-02-01", "close": 11.3, "volume": 18566160.0}, {"date": "2024-02-02", "close": 11.21, "volume": 13330920.0}, {"date": "2024-02-05", "close": 10.34, "volume": 16253190.0}, {"date": "2024-02-06", "close": 10.81, "volume": 11288830.0}, {"date": "2024-02-07", "close": 11.32, "volume": 14750920.0}, {"date": "2024-02-08", "close": 13.05, "volume": 31593200.0}, {"date": "2024-02-09", "close": 14.55, "volume": 43577990.0}, {"date": "2024-02-12", "close": 15.92, "volume": 41246830.0}, {"date": "2024-02-13", "close": 15.44, "volume": 26100950.0}, {"date": "2024-02-14", "close": 17.62, "volume": 34163810.0}, {"date": "2024-02-15", "close": 16.53, "volume": 37285220.0}, {"date": "2024-02-16", "close": 16.45, "volume": 21607140.0}, {"date": "2024-02-20", "close": 16.04, "volume": 21082570.0}, {"date": "2024-02-21", "close": 15.1, "volume": 13866260.0}, {"date": "2024-02-22", "close": 15.73, "volume": 16953880.0}, {"date": "2024-02-23", "close": 14.85, "volume": 18732400.0}, {"date": "2024-02-26", "close": 17.37, "volume": 39162530.0}, {"date": "2024-02-27", "close": 16.8, "volume": 43619580.0}, {"date": "2024-02-28", "close": 15.65, "volume": 60473170.0}, {"date": "2024-02-29", "close": 14.12, "volume": 39477690.0}, {"date": "2024-03-01", "close": 14.44, "volume": 22850910.0}, {"date": "2024-03-04", "close": 13.48, "volume": 38864500.0}, {"date": "2024-03-05", "close": 12.25, "volume": 33797600.0}, {"date": "2024-03-06", "close": 12.12, "volume": 26071850.0}, {"date": "2024-03-07", "close": 11.97, "volume": 21504510.0}, {"date": "2024-03-08", "close": 12.35, "volume": 28611870.0}, {"date": "2024-03-11", "close": 11.78, "volume": 26591080.0}, {"date": "2024-03-12", "close": 11.62, "volume": 20966460.0}, {"date": "2024-03-13", "close": 11.73, "volume": 19500860.0}, {"date": "2024-03-14", "close": 10.93, "volume": 21896110.0}, {"date": "2024-03-15", "close": 11.6, "volume": 26319020.0}, {"date": "2024-03-18", "close": 11.43, "volume": 16502050.0}, {"date": "2024-03-19", "close": 11.09, "volume": 17173590.0}, {"date": "2024-03-20", "close": 12.4, "volume": 28659450.0}, {"date": "2024-03-21", "close": 11.98, "volume": 21698210.0}, {"date": "2024-03-22", "close": 11.4, "volume": 15608780.0}, {"date": "2024-03-25", "close": 12.44, "volume": 25910260.0}, {"date": "2024-03-26", "close": 12.05, "volume": 18325230.0}, {"date": "2024-03-27", "close": 12.24, "volume": 18676570.0}, {"date": "2024-03-28", "close": 12.24, "volume": 27988300.0}, {"date": "2024-04-01", "close": 11.47, "volume": 18326850.0}, {"date": "2024-04-02", "close": 10.61, "volume": 19962350.0}, {"date": "2024-04-03", "close": 10.29, "volume": 19594930.0}, {"date": "2024-04-04", "close": 10.19, "volume": 21857680.0}, {"date": "2024-04-05", "close": 10.2, "volume": 17417380.0}, {"date": "2024-04-08", "close": 10.05, "volume": 20794220.0}, {"date": "2024-04-09", "close": 10.0, "volume": 14741890.0}, {"date": "2024-04-10", "close": 9.87, "volume": 15495080.0}, {"date": "2024-04-11", "close": 9.75, "volume": 16384160.0}, {"date": "2024-04-12", "close": 9.1, "volume": 17080680.0}, {"date": "2024-04-15", "close": 8.57, "volume": 17777600.0}, {"date": "2024-04-16", "close": 8.06, "volume": 21282730.0}, {"date": "2024-04-17", "close": 7.97, "volume": 17229430.0}, {"date": "2024-04-18", "close": 8.29, "volume": 17397300.0}, {"date": "2024-04-19", "close": 9.13, "volume": 25743410.0}, {"date": "2024-04-22", "close": 11.24, "volume": 57542990.0}, {"date": "2024-04-23", "close": 11.85, "volume": 49371630.0}, {"date": "2024-04-24", "close": 11.88, "volume": 49637540.0}, {"date": "2024-04-25", "close": 12.11, "volume": 38061740.0}, {"date": "2024-04-26", "close": 11.93, "volume": 23771840.0}, {"date": "2024-04-29", "close": 11.08, "volume": 23723800.0}, {"date": "2024-04-30", "close": 10.11, "volume": 33121330.0}, {"date": "2024-05-01", "close": 9.82, "volume": 28804530.0}, {"date": "2024-05-02", "close": 10.3, "volume": 22138620.0}, {"date": "2024-05-03", "close": 10.42, "volume": 22794900.0}, {"date": "2024-05-06", "close": 10.77, "volume": 28399980.0}, {"date": "2024-05-07", "close": 10.17, "volume": 17144420.0}, {"date": "2024-05-08", "close": 10.35, "volume": 15022890.0}, {"date": "2024-05-09", "close": 10.28, "volume": 11683910.0}, {"date": "2024-05-10", "close": 9.2, "volume": 22421270.0}, {"date": "2024-05-13", "close": 9.5, "volume": 12079810.0}, {"date": "2024-05-14", "close": 9.78, "volume": 13969840.0}, {"date": "2024-05-15", "close": 10.38, "volume": 18179770.0}, {"date": "2024-05-16", "close": 10.0, "volume": 12932740.0}, {"date": "2024-05-17", "close": 10.06, "volume": 16089440.0}, {"date": "2024-05-20", "close": 10.96, "volume": 24445940.0}, {"date": "2024-05-21", "close": 10.61, "volume": 21370820.0}, {"date": "2024-05-22", "close": 10.79, "volume": 20288050.0}, {"date": "2024-05-23", "close": 9.97, "volume": 18215860.0}, {"date": "2024-05-24", "close": 10.37, "volume": 14857380.0}, {"date": "2024-05-28", "close": 10.34, "volume": 20147260.0}, {"date": "2024-05-29", "close": 10.0, "volume": 14135010.0}, {"date": "2024-05-30", "close": 10.05, "volume": 23448540.0}, {"date": "2024-05-31", "close": 9.74, "volume": 24296450.0}, {"date": "2024-06-03", "close": 9.65, "volume": 19602330.0}, {"date": "2024-06-04", "close": 9.67, "volume": 26245160.0}, {"date": "2024-06-05", "close": 9.65, "volume": 41068540.0}, {"date": "2024-06-06", "close": 10.16, "volume": 34641850.0}, {"date": "2024-06-07", "close": 9.72, "volume": 21534330.0}, {"date": "2024-06-10", "close": 9.895, "volume": 15844500.0}, {"date": "2024-06-11", "close": 9.99, "volume": 24437020.0}, {"date": "2024-06-12", "close": 10.64, "volume": 30289770.0}, {"date": "2024-06-13", "close": 10.98, "volume": 20246690.0}, {"date": "2024-06-14", "close": 10.53, "volume": 16812100.0}, {"date": "2024-06-17", "close": 10.91, "volume": 18687470.0}, {"date": "2024-06-18", "close": 10.66, "volume": 17176740.0}, {"date": "2024-06-20", "close": 10.42, "volume": 26189880.0}, {"date": "2024-06-21", "close": 9.55, "volume": 32541490.0}, {"date": "2024-06-24", "close": 9.21, "volume": 21871450.0}, {"date": "2024-06-25", "close": 9.2, "volume": 20297230.0}, {"date": "2024-06-26", "close": 9.03, "volume": 20045590.0}, {"date": "2024-06-27", "close": 9.12, "volume": 14652560.0}, {"date": "2024-06-28", "close": 9.14, "volume": 31572030.0}, {"date": "2024-07-01", "close": 9.95, "volume": 29211330.0}, {"date": "2024-07-02", "close": 9.72, "volume": 16261440.0}, {"date": "2024-07-03", "close": 9.57, "volume": 10714950.0}, {"date": "2024-07-05", "close": 9.64, "volume": 19688850.0}, {"date": "2024-07-08", "close": 9.4, "volume": 20760780.0}, {"date": "2024-07-09", "close": 9.14, "volume": 20285320.0}, {"date": "2024-07-10", "close": 9.16, "volume": 15041280.0}, {"date": "2024-07-11", "close": 9.31, "volume": 22285040.0}, {"date": "2024-07-12", "close": 9.805, "volume": 22468580.0}, {"date": "2024-07-15", "close": 11.48, "volume": 45399360.0}, {"date": "2024-07-16", "close": 12.7, "volume": 45170640.0}, {"date": "2024-07-17", "close": 12.42, "volume": 33442580.0}, {"date": "2024-07-18", "close": 10.95, "volume": 35483210.0}, {"date": "2024-07-19", "close": 12.03, "volume": 26982700.0}, {"date": "2024-07-22", "close": 12.24, "volume": 25489190.0}, {"date": "2024-07-23", "close": 11.59, "volume": 20403310.0}, {"date": "2024-07-24", "close": 11.32, "volume": 26974660.0}, {"date": "2024-07-25", "close": 10.73, "volume": 19742950.0}, {"date": "2024-07-26", "close": 11.2, "volume": 20906630.0}, {"date": "2024-07-29", "close": 10.63, "volume": 23678850.0}, {"date": "2024-07-30", "close": 10.37, "volume": 12538810.0}, {"date": "2024-07-31", "close": 10.19, "volume": 19332090.0}, {"date": "2024-08-01", "close": 9.32, "volume": 25911710.0}, {"date": "2024-08-02", "close": 8.57, "volume": 25183150.0}, {"date": "2024-08-05", "close": 8.31, "volume": 27482600.0}, {"date": "2024-08-06", "close": 8.41, "volume": 16261560.0}, {"date": "2024-08-07", "close": 7.64, "volume": 19183390.0}, {"date": "2024-08-08", "close": 8.29, "volume": 16550140.0}, {"date": "2024-08-09", "close": 8.06, "volume": 12830740.0}, {"date": "2024-08-12", "close": 7.61, "volume": 16904900.0}, {"date": "2024-08-13", "close": 7.84, "volume": 14088300.0}, {"date": "2024-08-14", "close": 7.65, "volume": 13438290.0}, {"date": "2024-08-15", "close": 7.68, "volume": 17139870.0}, {"date": "2024-08-16", "close": 7.99, "volume": 17141770.0}, {"date": "2024-08-19", "close": 8.05, "volume": 15242800.0}, {"date": "2024-08-20", "close": 8.04, "volume": 14599190.0}, {"date": "2024-08-21", "close": 8.35, "volume": 18416100.0}, {"date": "2024-08-22", "close": 8.05, "volume": 13114030.0}, {"date": "2024-08-23", "close": 8.5, "volume": 20932580.0}, {"date": "2024-08-26", "close": 8.36, "volume": 13839090.0}, {"date": "2024-08-27", "close": 7.9, "volume": 16531340.0}, {"date": "2024-08-28", "close": 7.64, "volume": 11679920.0}, {"date": "2024-08-29", "close": 7.68, "volume": 11626310.0}, {"date": "2024-08-30", "close": 7.53, "volume": 14246340.0}, {"date": "2024-09-03", "close": 6.78, "volume": 19636740.0}, {"date": "2024-09-04", "close": 6.85, "volume": 11131740.0}, {"date": "2024-09-05", "close": 6.69, "volume": 12122600.0}, {"date": "2024-09-06", "close": 6.38, "volume": 14843950.0}, {"date": "2024-09-09", "close": 6.81, "volume": 15313230.0}, {"date": "2024-09-10", "close": 7.24, "volume": 13679290.0}, {"date": "2024-09-11", "close": 7.09, "volume": 15510880.0}, {"date": "2024-09-12", "close": 7.03, "volume": 11228410.0}, {"date": "2024-09-13", "close": 7.2, "volume": 15070110.0}, {"date": "2024-09-16", "close": 6.96, "volume": 12058850.0}, {"date": "2024-09-17", "close": 7.1, "volume": 12657610.0}, {"date": "2024-09-18", "close": 7.17, "volume": 18980240.0}, {"date": "2024-09-19", "close": 7.22, "volume": 25317630.0}, {"date": "2024-09-20", "close": 7.19, "volume": 27477960.0}, {"date": "2024-09-23", "close": 7.33, "volume": 16549410.0}, {"date": "2024-09-24", "close": 7.53, "volume": 16585090.0}, {"date": "2024-09-25", "close": 7.44, "volume": 17570610.0}, {"date": "2024-09-26", "close": 7.77, "volume": 23942520.0}, {"date": "2024-09-27", "close": 7.84, "volume": 16598060.0}, {"date": "2024-09-30", "close": 7.42, "volume": 13260780.0}, {"date": "2024-10-01", "close": 7.08, "volume": 14987110.0}, {"date": "2024-10-02", "close": 7.25, "volume": 12494610.0}, {"date": "2024-10-03", "close": 7.43, "volume": 11312010.0}, {"date": "2024-10-04", "close": 7.85, "volume": 20294710.0}, {"date": "2024-10-07", "close": 8.16, "volume": 34911760.0}, {"date": "2024-10-08", "close": 8.16, "volume": 21403430.0}, {"date": "2024-10-09", "close": 7.82, "volume": 18864070.0}, {"date": "2024-10-10", "close": 7.74, "volume": 13501140.0}, {"date": "2024-10-11", "close": 8.41, "volume": 20035650.0}, {"date": "2024-10-14", "close": 8.74, "volume": 30168550.0}, {"date": "2024-10-15", "close": 8.77, "volume": 22863010.0}, {"date": "2024-10-16", "close": 9.08, "volume": 17126400.0}, {"date": "2024-10-17", "close": 9.2, "volume": 21264050.0}, {"date": "2024-10-18", "close": 9.86, "volume": 23257600.0}, {"date": "2024-10-21", "close": 9.74, "volume": 17448230.0}, {"date": "2024-10-22", "close": 9.92, "volume": 15335810.0}, {"date": "2024-10-23", "close": 9.77, "volume": 19160250.0}, {"date": "2024-10-24", "close": 10.19, "volume": 23849710.0}, {"date": "2024-10-25", "close": 9.64, "volume": 22731210.0}, {"date": "2024-10-28", "close": 10.56, "volume": 31325380.0}, {"date": "2024-10-29", "close": 10.87, "volume": 28045190.0}, {"date": "2024-10-30", "close": 10.48, "volume": 24276720.0}, {"date": "2024-10-31", "close": 9.24, "volume": 26822940.0}, {"date": "2024-11-01", "close": 9.44, "volume": 23181540.0}, {"date": "2024-11-04", "close": 8.98, "volume": 22381100.0}, {"date": "2024-11-05", "close": 9.71, "volume": 20322650.0}, {"date": "2024-11-06", "close": 12.25, "volume": 55373590.0}, {"date": "2024-11-07", "close": 12.39, "volume": 32921330.0}, {"date": "2024-11-08", "close": 12.81, "volume": 29607060.0}, {"date": "2024-11-11", "close": 14.97, "volume": 82491020.0}, {"date": "2024-11-12", "close": 14.45, "volume": 47706430.0}, {"date": "2024-11-13", "close": 12.67, "volume": 44053460.0}, {"date": "2024-11-14", "close": 11.865, "volume": 26248310.0}, {"date": "2024-11-15", "close": 12.37, "volume": 25315300.0}, {"date": "2024-11-18", "close": 12.16, "volume": 23680540.0}, {"date": "2024-11-19", "close": 12.27, "volume": 25901060.0}, {"date": "2024-11-20", "close": 12.15, "volume": 42781630.0}, {"date": "2024-11-21", "close": 11.76, "volume": 55190470.0}, {"date": "2024-11-22", "close": 12.31, "volume": 31252640.0}, {"date": "2024-11-25", "close": 12.06, "volume": 27019400.0}, {"date": "2024-11-26", "close": 11.17, "volume": 26449900.0}, {"date": "2024-11-27", "close": 12.37, "volume": 29057470.0}, {"date": "2024-11-29", "close": 12.65, "volume": 21894840.0}, {"date": "2024-12-02", "close": 12.1, "volume": 21982830.0}, {"date": "2024-12-03", "close": 12.14, "volume": 18211830.0}, {"date": "2024-12-04", "close": 12.95, "volume": 22245850.0}, {"date": "2024-12-05", "close": 12.32, "volume": 44049240.0}, {"date": "2024-12-06", "close": 12.95, "volume": 26721840.0}, {"date": "2024-12-09", "close": 11.21, "volume": 76744130.0}, {"date": "2024-12-10", "close": 11.1, "volume": 43080450.0}, {"date": "2024-12-11", "close": 11.77, "volume": 45042380.0}, {"date": "2024-12-12", "close": 12.33, "volume": 110945000.0}, {"date": "2024-12-13", "close": 12.99, "volume": 53985620.0}, {"date": "2024-12-16", "close": 14.03, "volume": 54388590.0}, {"date": "2024-12-17", "close": 13.97, "volume": 38468360.0}, {"date": "2024-12-18", "close": 11.95, "volume": 41110650.0}, {"date": "2024-12-19", "close": 11.19, "volume": 28545750.0}, {"date": "2024-12-20", "close": 11.55, "volume": 34710000.0}, {"date": "2024-12-23", "close": 10.8, "volume": 23451110.0}, {"date": "2024-12-24", "close": 11.67, "volume": 13445820.0}, {"date": "2024-12-26", "close": 11.55, "volume": 14019470.0}, {"date": "2024-12-27", "close": 10.99, "volume": 17172330.0}, {"date": "2024-12-30", "close": 10.5, "volume": 28036760.0}, {"date": "2024-12-31", "close": 10.21, "volume": 22608350.0}, {"date": "2025-01-02", "close": 10.46, "volume": 23686950.0}, {"date": "2025-01-03", "close": 12.34, "volume": 40656390.0}, {"date": "2025-01-06", "close": 12.89, "volume": 27593720.0}, {"date": "2025-01-07", "close": 12.41, "volume": 23285140.0}, {"date": "2025-01-08", "close": 12.02, "volume": 22053170.0}, {"date": "2025-01-10", "close": 12.0, "volume": 20783540.0}, {"date": "2025-01-13", "close": 11.77, "volume": 22636200.0}, {"date": "2025-01-14", "close": 12.24, "volume": 27050780.0}, {"date": "2025-01-15", "close": 13.46, "volume": 34406270.0}, {"date": "2025-01-16", "close": 13.29, "volume": 23286000.0}, {"date": "2025-01-17", "close": 13.39, "volume": 35962110.0}, {"date": "2025-01-21", "close": 12.74, "volume": 46327460.0}, {"date": "2025-01-22", "close": 13.14, "volume": 37663080.0}, {"date": "2025-01-23", "close": 12.99, "volume": 65645900.0}, {"date": "2025-01-24", "close": 13.54, "volume": 46786150.0}, {"date": "2025-01-27", "close": 11.45, "volume": 56712610.0}, {"date": "2025-01-28", "close": 10.95, "volume": 37288660.0}, {"date": "2025-01-29", "close": 11.22, "volume": 44705310.0}, {"date": "2025-01-30", "close": 11.9, "volume": 43478140.0}, {"date": "2025-01-31", "close": 11.88, "volume": 38308370.0}, {"date": "2025-02-03", "close": 11.99, "volume": 33672580.0}, {"date": "2025-02-04", "close": 12.29, "volume": 21638680.0}, {"date": "2025-02-05", "close": 11.74, "volume": 23439100.0}, {"date": "2025-02-06", "close": 11.61, "volume": 18711810.0}, {"date": "2025-02-07", "close": 11.64, "volume": 35000580.0}, {"date": "2025-02-10", "close": 11.63, "volume": 19491150.0}, {"date": "2025-02-11", "close": 11.14, "volume": 20138530.0}, {"date": "2025-02-12", "close": 11.16, "volume": 16135820.0}, {"date": "2025-02-13", "close": 12.23, "volume": 38501920.0}, {"date": "2025-02-14", "close": 12.27, "volume": 21596500.0}, {"date": "2025-02-18", "close": 11.56, "volume": 22236130.0}, {"date": "2025-02-19", "close": 11.56, "volume": 15701370.0}, {"date": "2025-02-20", "close": 11.6, "volume": 23848040.0}, {"date": "2025-02-21", "close": 10.46, "volume": 41016670.0}, {"date": "2025-02-24", "close": 9.99, "volume": 41832340.0}, {"date": "2025-02-25", "close": 9.32, "volume": 42441230.0}, {"date": "2025-02-26", "close": 8.94, "volume": 30994100.0}, {"date": "2025-02-27", "close": 8.66, "volume": 33221570.0}, {"date": "2025-02-28", "close": 9.28, "volume": 26442930.0}, {"date": "2025-03-03", "close": 8.86, "volume": 36222530.0}, {"date": "2025-03-04", "close": 8.41, "volume": 32149660.0}, {"date": "2025-03-05", "close": 8.88, "volume": 20823570.0}, {"date": "2025-03-06", "close": 8.115, "volume": 34444740.0}, {"date": "2025-03-07", "close": 8.37, "volume": 25133710.0}, {"date": "2025-03-10", "close": 7.56, "volume": 25478480.0}, {"date": "2025-03-11", "close": 7.72, "volume": 20290020.0}, {"date": "2025-03-12", "close": 7.85, "volume": 17212620.0}, {"date": "2025-03-13", "close": 7.31, "volume": 18296880.0}, {"date": "2025-03-14", "close": 7.82, "volume": 18914990.0}, {"date": "2025-03-17", "close": 7.76, "volume": 19650060.0}, {"date": "2025-03-18", "close": 7.4, "volume": 20640970.0}, {"date": "2025-03-19", "close": 7.78, "volume": 19017210.0}, {"date": "2025-03-20", "close": 7.76, "volume": 19130500.0}, {"date": "2025-03-21", "close": 7.95, "volume": 25519360.0}, {"date": "2025-03-24", "close": 8.72, "volume": 29862730.0}, {"date": "2025-03-25", "close": 8.51, "volume": 30896650.0}, {"date": "2025-03-26", "close": 7.9, "volume": 21150520.0}, {"date": "2025-03-27", "close": 7.77, "volume": 21901990.0}, {"date": "2025-03-28", "close": 7.41, "volume": 22949450.0}, {"date": "2025-03-31", "close": 7.12, "volume": 21383770.0}, {"date": "2025-04-01", "close": 7.54, "volume": 21919730.0}, {"date": "2025-04-02", "close": 8.02, "volume": 30412180.0}, {"date": "2025-04-03", "close": 7.3, "volume": 18115930.0}, {"date": "2025-04-04", "close": 7.14, "volume": 20823390.0}, {"date": "2025-04-07", "close": 7.11, "volume": 26088030.0}, {"date": "2025-04-08", "close": 6.54, "volume": 23423600.0}, {"date": "2025-04-09", "close": 7.375, "volume": 32597820.0}, {"date": "2025-04-10", "close": 6.79, "volume": 18398430.0}, {"date": "2025-04-11", "close": 7.06, "volume": 14522410.0}, {"date": "2025-04-14", "close": 7.01, "volume": 28604280.0}, {"date": "2025-04-15", "close": 6.55, "volume": 24971760.0}, {"date": "2025-04-16", "close": 6.36, "volume": 34267410.0}, {"date": "2025-04-17", "close": 6.46, "volume": 20974660.0}, {"date": "2025-04-21", "close": 6.29, "volume": 27824410.0}, {"date": "2025-04-22", "close": 7.12, "volume": 39942670.0}, {"date": "2025-04-23", "close": 7.5, "volume": 40070490.0}, {"date": "2025-04-24", "close": 7.79, "volume": 24749790.0}, {"date": "2025-04-25", "close": 7.77, "volume": 28068870.0}, {"date": "2025-04-28", "close": 7.63, "volume": 30193140.0}, {"date": "2025-04-29", "close": 7.42, "volume": 43903370.0}, {"date": "2025-04-30", "close": 7.24, "volume": 30845850.0}, {"date": "2025-05-01", "close": 7.77, "volume": 43539530.0}, {"date": "2025-05-02", "close": 8.39, "volume": 53438720.0}, {"date": "2025-05-05", "close": 7.9, "volume": 33472200.0}, {"date": "2025-05-06", "close": 7.86, "volume": 23708280.0}, {"date": "2025-05-07", "close": 7.84, "volume": 22644390.0}, {"date": "2025-05-08", "close": 8.44, "volume": 30927100.0}, {"date": "2025-05-09", "close": 8.48, "volume": 32559820.0}, {"date": "2025-05-12", "close": 8.7, "volume": 29993450.0}, {"date": "2025-05-13", "close": 9.06, "volume": 32790150.0}, {"date": "2025-05-14", "close": 8.91, "volume": 20643300.0}, {"date": "2025-05-15", "close": 8.7, "volume": 28851760.0}, {"date": "2025-05-16", "close": 9.15, "volume": 36915530.0}, {"date": "2025-05-19", "close": 8.97, "volume": 21131840.0}, {"date": "2025-05-20", "close": 8.93, "volume": 20156530.0}, {"date": "2025-05-21", "close": 8.84, "volume": 37772860.0}, {"date": "2025-05-22", "close": 8.94, "volume": 40257180.0}, {"date": "2025-05-23", "close": 8.55, "volume": 23067510.0}, {"date": "2025-05-27", "close": 9.14, "volume": 40428200.0}, {"date": "2025-05-28", "close": 8.38, "volume": 39052890.0}, {"date": "2025-05-29", "close": 8.18, "volume": 31295150.0}, {"date": "2025-05-30", "close": 8.07, "volume": 34036570.0}, {"date": "2025-06-02", "close": 8.48, "volume": 34057130.0}, {"date": "2025-06-03", "close": 9.03, "volume": 42216780.0}, {"date": "2025-06-04", "close": 9.5, "volume": 39116410.0}, {"date": "2025-06-05", "close": 8.99, "volume": 46395760.0}, {"date": "2025-06-06", "close": 9.85, "volume": 55897450.0}, {"date": "2025-06-09", "close": 10.12, "volume": 49134550.0}, {"date": "2025-06-10", "close": 10.45, "volume": 49548830.0}, {"date": "2025-06-11", "close": 10.55, "volume": 41081530.0}, {"date": "2025-06-12", "close": 10.21, "volume": 26537170.0}, {"date": "2025-06-13", "close": 9.72, "volume": 39189180.0}, {"date": "2025-06-16", "close": 10.17, "volume": 46929480.0}, {"date": "2025-06-17", "close": 9.66, "volume": 42121680.0}, {"date": "2025-06-18", "close": 9.94, "volume": 50959370.0}, {"date": "2025-06-20", "close": 9.56, "volume": 33914880.0}, {"date": "2025-06-23", "close": 9.27, "volume": 40675620.0}, {"date": "2025-06-24", "close": 10.02, "volume": 45854590.0}, {"date": "2025-06-25", "close": 10.0, "volume": 34228560.0}, {"date": "2025-06-26", "close": 10.51, "volume": 57591330.0}, {"date": "2025-06-27", "close": 10.55, "volume": 56141910.0}, {"date": "2025-06-30", "close": 11.3, "volume": 49089120.0}, {"date": "2025-07-01", "close": 11.27, "volume": 49405920.0}, {"date": "2025-07-02", "close": 12.2, "volume": 44099950.0}, {"date": "2025-07-03", "close": 12.17, "volume": 27630630.0}, {"date": "2025-07-07", "close": 11.55, "volume": 26513500.0}, {"date": "2025-07-08", "close": 11.57, "volume": 18320420.0}, {"date": "2025-07-09", "close": 12.24, "volume": 30139760.0}, {"date": "2025-07-10", "close": 12.59, "volume": 30089660.0}, {"date": "2025-07-11", "close": 12.42, "volume": 31304530.0}, {"date": "2025-07-14", "close": 12.51, "volume": 53371780.0}, {"date": "2025-07-15", "close": 12.1, "volume": 30289120.0}, {"date": "2025-07-16", "close": 12.57, "volume": 30468990.0}, {"date": "2025-07-17", "close": 13.33, "volume": 50020100.0}, {"date": "2025-07-18", "close": 13.86, "volume": 54887030.0}, {"date": "2025-07-21", "close": 14.02, "volume": 127903700.0}, {"date": "2025-07-22", "close": 14.27, "volume": 55230490.0}, {"date": "2025-07-23", "close": 14.34, "volume": 65549440.0}, {"date": "2025-07-24", "close": 14.69, "volume": 59749200.0}, {"date": "2025-07-25", "close": 14.54, "volume": 43124450.0}, {"date": "2025-07-28", "close": 14.51, "volume": 47947120.0}, {"date": "2025-07-29", "close": 13.6, "volume": 31350910.0}, {"date": "2025-07-30", "close": 13.52, "volume": 21239210.0}, {"date": "2025-07-31", "close": 13.41, "volume": 28775400.0}, {"date": "2025-08-01", "close": 11.03, "volume": 50470110.0}, {"date": "2025-08-04", "close": 11.42, "volume": 17459750.0}, {"date": "2025-08-05", "close": 11.13, "volume": 26878940.0}, {"date": "2025-08-06", "close": 11.66, "volume": 37511330.0}, {"date": "2025-08-07", "close": 11.58, "volume": 23595330.0}, {"date": "2025-08-08", "close": 11.08, "volume": 20812890.0}, {"date": "2025-08-11", "close": 11.11, "volume": 21563330.0}, {"date": "2025-08-12", "close": 11.44, "volume": 16929400.0}, {"date": "2025-08-13", "close": 11.59, "volume": 18242520.0}, {"date": "2025-08-14", "close": 12.25, "volume": 34334790.0}, {"date": "2025-08-15", "close": 11.33, "volume": 30886410.0}, {"date": "2025-08-18", "close": 12.32, "volume": 40044760.0}, {"date": "2025-08-19", "close": 11.96, "volume": 31142880.0}, {"date": "2025-08-20", "close": 12.52, "volume": 38232990.0}, {"date": "2025-08-21", "close": 12.27, "volume": 33741940.0}, {"date": "2025-08-22", "close": 13.22, "volume": 52236810.0}, {"date": "2025-08-25", "close": 13.28, "volume": 50003270.0}, {"date": "2025-08-26", "close": 13.69, "volume": 35059150.0}, {"date": "2025-08-27", "close": 13.55, "volume": 29031720.0}, {"date": "2025-08-28", "close": 13.8, "volume": 37356810.0}, {"date": "2025-08-29", "close": 13.76, "volume": 35730120.0}, {"date": "2025-09-02", "close": 14.09, "volume": 46639420.0}, {"date": "2025-09-03", "close": 13.45, "volume": 40966990.0}, {"date": "2025-09-04", "close": 13.16, "volume": 38251360.0}, {"date": "2025-09-05", "close": 13.29, "volume": 37097650.0}, {"date": "2025-09-08", "close": 13.44, "volume": 42427770.0}, {"date": "2025-09-09", "close": 15.21, "volume": 66569060.0}, {"date": "2025-09-10", "close": 16.4, "volume": 55199740.0}, {"date": "2025-09-11", "close": 15.65, "volume": 36113260.0}, {"date": "2025-09-12", "close": 15.89, "volume": 39962180.0}, {"date": "2025-09-15", "close": 16.68, "volume": 40517220.0}, {"date": "2025-09-16", "close": 17.52, "volume": 53945120.0}, {"date": "2025-09-17", "close": 17.62, "volume": 43787720.0}, {"date": "2025-09-18", "close": 17.51, "volume": 30168550.0}, {"date": "2025-09-19", "close": 17.46, "volume": 43344990.0}, {"date": "2025-09-22", "close": 17.5, "volume": 43066310.0}, {"date": "2025-09-23", "close": 17.07, "volume": 36249130.0}, {"date": "2025-09-24", "close": 17.99, "volume": 59315340.0}, {"date": "2025-09-25", "close": 16.74, "volume": 31514460.0}, {"date": "2025-09-26", "close": 17.69, "volume": 49095660.0}, {"date": "2025-09-29", "close": 19.78, "volume": 45171390.0}, {"date": "2025-09-30", "close": 19.03, "volume": 43274340.0}, {"date": "2025-10-01", "close": 18.93, "volume": 34585970.0}, {"date": "2025-10-02", "close": 19.25, "volume": 29498270.0}, {"date": "2025-10-03", "close": 19.44, "volume": 40191810.0}, {"date": "2025-10-06", "close": 21.56, "volume": 40384730.0}, {"date": "2025-10-07", "close": 21.47, "volume": 32347950.0}, {"date": "2025-10-08", "close": 21.99, "volume": 28859500.0}, {"date": "2025-10-09", "close": 22.28, "volume": 24654190.0}, {"date": "2025-10-10", "close": 21.01, "volume": 36397200.0}, {"date": "2025-10-13", "close": 21.7, "volume": 25822370.0}, {"date": "2025-10-14", "close": 22.19, "volume": 26294730.0}, {"date": "2025-10-15", "close": 22.13, "volume": 19314930.0}, {"date": "2025-10-16", "close": 19.55, "volume": 22941110.0}, {"date": "2025-10-17", "close": 20.03, "volume": 22556530.0}, {"date": "2025-10-20", "close": 22.01, "volume": 22037440.0}, {"date": "2025-10-21", "close": 20.67, "volume": 18231070.0}, {"date": "2025-10-22", "close": 18.99, "volume": 20084790.0}, {"date": "2025-10-23", "close": 20.49, "volume": 17813400.0}, {"date": "2025-10-24", "close": 21.42, "volume": 15624680.0}, {"date": "2025-10-27", "close": 23.0, "volume": 21638890.0}, {"date": "2025-10-28", "close": 21.555, "volume": 22936620.0}, {"date": "2025-10-29", "close": 22.17, "volume": 25248080.0}, {"date": "2025-10-30", "close": 21.09, "volume": 20561270.0}, {"date": "2025-10-31", "close": 19.78, "volume": 33356010.0}, {"date": "2025-11-03", "close": 20.72, "volume": 33715640.0}, {"date": "2025-11-04", "close": 19.275, "volume": 25277280.0}, {"date": "2025-11-05", "close": 18.97, "volume": 32493600.0}, {"date": "2025-11-06", "close": 17.34, "volume": 22686980.0}, {"date": "2025-11-07", "close": 17.01, "volume": 22442150.0}, {"date": "2025-11-10", "close": 17.32, "volume": 17622700.0}, {"date": "2025-11-11", "close": 16.14, "volume": 22278670.0}, {"date": "2025-11-12", "close": 15.46, "volume": 24259760.0}, {"date": "2025-11-13", "close": 13.88, "volume": 28407470.0}, {"date": "2025-11-14", "close": 13.95, "volume": 31664730.0}, {"date": "2025-11-17", "close": 13.88, "volume": 22867700.0}, {"date": "2025-11-18", "close": 13.94, "volume": 18309410.0}, {"date": "2025-11-19", "close": 13.35, "volume": 21392350.0}, {"date": "2025-11-20", "close": 12.78, "volume": 21872450.0}, {"date": "2025-11-21", "close": 12.71, "volume": 18271710.0}, {"date": "2025-11-24", "close": 13.88, "volume": 17483150.0}, {"date": "2025-11-25", "close": 14.39, "volume": 21051290.0}, {"date": "2025-11-26", "close": 14.96, "volume": 19374750.0}, {"date": "2025-11-28", "close": 16.13, "volume": 21219100.0}, {"date": "2025-12-01", "close": 15.48, "volume": 19149450.0}, {"date": "2025-12-02", "close": 15.22, "volume": 21975190.0}, {"date": "2025-12-03", "close": 15.64, "volume": 14093960.0}, {"date": "2025-12-04", "close": 15.59, "volume": 12930040.0}, {"date": "2025-12-05", "close": 14.94, "volume": 15302820.0}, {"date": "2025-12-08", "close": 14.96, "volume": 12472040.0}, {"date": "2025-12-09", "close": 15.51, "volume": 15477910.0}, {"date": "2025-12-10", "close": 15.57, "volume": 14876200.0}, {"date": "2025-12-11", "close": 15.75, "volume": 21134860.0}, {"date": "2025-12-12", "close": 15.3, "volume": 18277370.0}, {"date": "2025-12-15", "close": 13.71, "volume": 19176500.0}, {"date": "2025-12-16", "close": 13.47, "volume": 13951360.0}, {"date": "2025-12-17", "close": 12.96, "volume": 14833730.0}, {"date": "2025-12-18", "close": 13.38, "volume": 14402680.0}, {"date": "2025-12-19", "close": 14.5, "volume": 19399820.0}, {"date": "2025-12-22", "close": 14.4, "volume": 13007860.0}, {"date": "2025-12-23", "close": 13.67, "volume": 11055540.0}, {"date": "2025-12-24", "close": 13.92, "volume": 4460598.0}, {"date": "2025-12-26", "close": 13.44, "volume": 8972056.0}, {"date": "2025-12-29", "close": 13.21, "volume": 8623452.0}, {"date": "2025-12-30", "close": 12.7, "volume": 13824410.0}, {"date": "2025-12-31", "close": 12.67, "volume": 10971590.0}, {"date": "2026-01-02", "close": 14.16, "volume": 21653550.0}, {"date": "2026-01-05", "close": 14.79, "volume": 14201200.0}, {"date": "2026-01-06", "close": 14.98, "volume": 14039830.0}, {"date": "2026-01-07", "close": 15.27, "volume": 17491920.0}, {"date": "2026-01-08", "close": 15.13, "volume": 13371860.0}, {"date": "2026-01-09", "close": 15.32, "volume": 16439450.0}, {"date": "2026-01-12", "close": 16.45, "volume": 20866170.0}, {"date": "2026-01-13", "close": 16.75, "volume": 19757480.0}, {"date": "2026-01-14", "close": 17.31, "volume": 27729100.0}, {"date": "2026-01-15", "close": 16.57, "volume": 15568030.0}, {"date": "2026-01-16", "close": 19.24, "volume": 53701060.0}, {"date": "2026-01-20", "close": 18.1, "volume": 25353360.0}, {"date": "2026-01-21", "close": 17.25, "volume": 21079180.0}, {"date": "2026-01-22", "close": 17.08, "volume": 13647180.0}, {"date": "2026-01-23", "close": 17.28, "volume": 22985450.0}, {"date": "2026-01-26", "close": 16.23, "volume": 20019390.0}, {"date": "2026-01-27", "close": 17.55, "volume": 18849010.0}, {"date": "2026-01-28", "close": 17.55, "volume": 14628660.0}, {"date": "2026-01-29", "close": 16.97, "volume": 18693900.0}, {"date": "2026-01-30", "close": 15.47, "volume": 19706740.0}, {"date": "2026-02-02", "close": 15.32, "volume": 15999730.0}, {"date": "2026-02-03", "close": 15.34, "volume": 18849660.0}, {"date": "2026-02-04", "close": 14.14, "volume": 26099900.0}, {"date": "2026-02-05", "close": 12.06, "volume": 32921090.0}, {"date": "2026-02-06", "close": 14.45, "volume": 25278000.0}, {"date": "2026-02-09", "close": 14.97, "volume": 18191260.0}, {"date": "2026-02-10", "close": 14.83, "volume": 14746540.0}, {"date": "2026-02-11", "close": 14.8, "volume": 17062490.0}, {"date": "2026-02-12", "close": 14.2, "volume": 21918560.0}, {"date": "2026-02-13", "close": 15.22, "volume": 19809670.0}, {"date": "2026-02-17", "close": 14.65, "volume": 17213250.0}, {"date": "2026-02-18", "close": 15.49, "volume": 26762830.0}, {"date": "2026-02-19", "close": 16.22, "volume": 17510410.0}, {"date": "2026-02-20", "close": 15.68, "volume": 20495640.0}, {"date": "2026-02-23", "close": 15.65, "volume": 14920940.0}, {"date": "2026-02-24", "close": 16.5, "volume": 17052080.0}, {"date": "2026-02-25", "close": 17.08, "volume": 17540100.0}, {"date": "2026-02-26", "close": 17.09, "volume": 12662560.0}, {"date": "2026-02-27", "close": 16.29, "volume": 15497720.0}, {"date": "2026-03-02", "close": 16.43, "volume": 19694040.0}, {"date": "2026-03-03", "close": 15.29, "volume": 24626130.0}, {"date": "2026-03-04", "close": 16.53, "volume": 21174740.0}, {"date": "2026-03-05", "close": 15.6, "volume": 21039010.0}, {"date": "2026-03-06", "close": 14.165, "volume": 20747720.0}, {"date": "2026-03-09", "close": 14.7, "volume": 17254420.0}, {"date": "2026-03-10", "close": 14.64, "volume": 15746620.0}, {"date": "2026-03-11", "close": 14.81, "volume": 15230510.0}, {"date": "2026-03-12", "close": 14.5, "volume": 16202920.0}, {"date": "2026-03-13", "close": 14.04, "volume": 19874710.0}, {"date": "2026-03-16", "close": 14.4, "volume": 18671430.0}, {"date": "2026-03-17", "close": 14.68, "volume": 14784840.0}, {"date": "2026-03-18", "close": 14.1, "volume": 18597870.0}, {"date": "2026-03-19", "close": 14.14, "volume": 12493380.0}, {"date": "2026-03-20", "close": 13.38, "volume": 15573550.0}, {"date": "2026-03-23", "close": 14.37, "volume": 16517570.0}, {"date": "2026-03-24", "close": 14.33, "volume": 13309090.0}, {"date": "2026-03-25", "close": 15.16, "volume": 16018090.0}, {"date": "2026-03-26", "close": 14.005, "volume": 14665360.0}, {"date": "2026-03-27", "close": 12.8, "volume": 17530750.0}, {"date": "2026-03-30", "close": 11.83, "volume": 16882470.0}, {"date": "2026-03-31", "close": 12.36, "volume": 18024950.0}, {"date": "2026-04-01", "close": 12.55, "volume": 13290910.0}, {"date": "2026-04-02", "close": 12.86, "volume": 14490960.0}, {"date": "2026-04-06", "close": 13.52, "volume": 12020400.0}, {"date": "2026-04-07", "close": 14.19, "volume": 14780900.0}, {"date": "2026-04-08", "close": 16.11, "volume": 28412070.0}, {"date": "2026-04-09", "close": 16.69, "volume": 18245180.0}, {"date": "2026-04-10", "close": 16.6, "volume": 13953810.0}, {"date": "2026-04-13", "close": 17.37, "volume": 14040300.0}, {"date": "2026-04-14", "close": 18.12, "volume": 17906940.0}, {"date": "2026-04-15", "close": 17.42, "volume": 31416330.0}, {"date": "2026-04-16", "close": 16.92, "volume": 23724510.0}, {"date": "2026-04-17", "close": 18.11, "volume": 20578410.0}, {"date": "2026-04-20", "close": 18.11, "volume": 22124950.0}, {"date": "2026-04-21", "close": 17.41, "volume": 16427450.0}, {"date": "2026-04-22", "close": 18.48, "volume": 16518630.0}, {"date": "2026-04-23", "close": 18.21, "volume": 14607030.0}, {"date": "2026-04-24", "close": 18.61, "volume": 20818440.0}, {"date": "2026-04-27", "close": 18.28, "volume": 14958460.0}, {"date": "2026-04-28", "close": 16.57, "volume": 21014430.0}, {"date": "2026-04-29", "close": 15.98, "volume": 18305810.0}, {"date": "2026-04-30", "close": 17.24, "volume": 22665890.0}, {"date": "2026-05-01", "close": 18.5, "volume": 32904610.0}, {"date": "2026-05-04", "close": 18.68, "volume": 18822220.0}, {"date": "2026-05-05", "close": 20.35, "volume": 20934500.0}, {"date": "2026-05-06", "close": 23.7, "volume": 37286490.0}, {"date": "2026-05-07", "close": 24.11, "volume": 26355530.0}, {"date": "2026-05-08", "close": 24.08, "volume": 17796290.0}, {"date": "2026-05-11", "close": 25.34, "volume": 18705140.0}, {"date": "2026-05-12", "close": 24.51, "volume": 18226160.0}, {"date": "2026-05-13", "close": 24.92, "volume": 14118050.0}, {"date": "2026-05-14", "close": 24.62, "volume": 13477320.0}, {"date": "2026-05-15", "close": 23.49, "volume": 14080180.0}, {"date": "2026-05-18", "close": 23.18, "volume": 17103570.0}, {"date": "2026-05-19", "close": 22.645, "volume": 14841010.0}, {"date": "2026-05-20", "close": 23.67, "volume": 13231220.0}, {"date": "2026-05-21", "close": 24.47, "volume": 13551680.0}, {"date": "2026-05-22", "close": 24.49, "volume": 11154150.0}, {"date": "2026-05-26", "close": 26.08, "volume": 16733960.0}, {"date": "2026-05-27", "close": 26.94, "volume": 16779780.0}, {"date": "2026-05-28", "close": 27.74, "volume": 19167800.0}, {"date": "2026-05-29", "close": 27.11, "volume": 18700720.0}, {"date": "2026-06-01", "close": 28.25, "volume": 18945680.0}, {"date": "2026-06-02", "close": 27.32, "volume": 17871470.0}, {"date": "2026-06-03", "close": 27.65, "volume": 16040320.0}, {"date": "2026-06-04", "close": 27.47, "volume": 16211390.0}, {"date": "2026-06-05", "close": 24.66, "volume": 18383870.0}, {"date": "2026-06-08", "close": 25.69, "volume": 12919100.0}, {"date": "2026-06-09", "close": 25.295, "volume": 19281660.0}, {"date": "2026-06-10", "close": 24.08, "volume": 17139830.0}, {"date": "2026-06-11", "close": 26.14, "volume": 15852140.0}, {"date": "2026-06-12", "close": 26.61, "volume": 10190840.0}, {"date": "2026-06-15", "close": 27.38, "volume": 10722040.0}, {"date": "2026-06-16", "close": 27.42, "volume": 12148110.0}, {"date": "2026-06-17", "close": 27.43, "volume": 11366010.0}, {"date": "2026-06-18", "close": 28.1, "volume": 14052820.0}, {"date": "2026-06-22", "close": 28.63, "volume": 15859100.0}, {"date": "2026-06-23", "close": 28.69, "volume": 11311630.0}, {"date": "2026-06-24", "close": 27.42, "volume": 14684020.0}, {"date": "2026-06-25", "close": 27.76, "volume": 16693380.0}, {"date": "2026-06-26", "close": 28.57, "volume": 28257390.0}, {"date": "2026-06-29", "close": 27.75, "volume": 19202320.0}, {"date": "2026-06-30", "close": 27.38, "volume": 16741050.0}, {"date": "2026-07-01", "close": 23.96, "volume": 21716070.0}, {"date": "2026-07-02", "close": 22.11, "volume": 18817540.0}, {"date": "2026-07-06", "close": 22.87, "volume": 17605480.0}, {"date": "2026-07-07", "close": 21.17, "volume": 12750110.0}, {"date": "2026-07-08", "close": 21.09, "volume": 14044630.0}, {"date": "2026-07-09", "close": 21.51, "volume": 14902130.0}, {"date": "2026-07-10", "close": 20.965, "volume": 12014110.0}, {"date": "2026-07-13", "close": 20.19, "volume": 16013430.0}, {"date": "2026-07-14", "close": 20.19, "volume": 13881400.0}, {"date": "2026-07-15", "close": 20.1, "volume": 13341670.0}, {"date": "2026-07-16", "close": 18.82, "volume": 17596650.0}, {"date": "2026-07-17", "close": 18.26, "volume": 16294410.0}, {"date": "2026-07-20", "close": 19.9, "volume": 19360480.0}, {"date": "2026-07-21", "close": 21.49, "volume": 17596410.0}, {"date": "2026-07-22", "close": 23.38, "volume": 28117020.0}, {"date": "2026-07-23", "close": 23.86, "volume": 24200580.0}, {"date": "2026-07-24", "close": 22.53, "volume": 14526490.0}], "refreshing": true}