{"ticker": "RIVN", "overview": {"cik": "1874178", "ticker": "RIVN", "name": "Rivian Automotive, Inc. / DE", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001874178-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001874178-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002066491-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001891751-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001607879-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001891037-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001874178-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001262742-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001874178-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009955", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001262742-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009366", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-102435", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001890925-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008481", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001891517-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001890925-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001262742-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001943929-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001874178-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001874178-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002066491-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001607879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001891037-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 319017.7768, "net": -319017.7768, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-20"}, "metrics": {"ticker": "RIVN", "has_prices": true, "as_of": "2026-08-07", "last": 16.0, "prev_close": 15.38, "change": 0.6199999999999992, "change_pct": 0.04031209362808837, "session_volume": 17681060.0, "vwap_5": 15.616490958911497, "vwap_20": 16.565521532209488, "vwap_60": 16.33190815335997, "vwap_250": 15.709919613211799, "high_52w": 22.45, "low_52w": 12.5, "avg_volume_20": 26048070.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001890925-26-000027", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Claire McDonough", "who_key": "McDonough Claire", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000027/0001890925-26-000027-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "0001891751-26-000010", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Sanford Harold Schwartz", "who_key": "Schwartz Sanford Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891751/000189175126000010/0001891751-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0002066491-26-000013", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Aidan N. Gomez", "who_key": "Gomez Aidan N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5182.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066491/000206649126000013/0002066491-26-000013-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001891037-26-000011", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Peter Krawiec", "who_key": "Krawiec Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891037/000189103726000011/0001891037-26-000011-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001607879-26-000008", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "John Krafcik", "who_key": "Krafcik John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/000160787926000008/0001607879-26-000008-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001890925-26-000025", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Claire McDonough", "who_key": "McDonough Claire", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128368.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO trims $128K of RIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000025/0001890925-26-000025-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001890925-26-000023", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Claire McDonough", "who_key": "McDonough Claire", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 190649.7768, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO takes $191K off the table in RIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000023/0001890925-26-000023-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001891517-26-000027", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Robert J. Scaringe", "who_key": "Scaringe Robert J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 676346.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891517/000189151726000027/0001891517-26-000027-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001943929-26-000014", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Sreela Venkataratnam", "who_key": "Venkataratnam Sreela", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 311761.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943929/000194392926000014/0001943929-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001262742-26-000012", "src": "INSIDERS", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Michael John Callahan", "who_key": "CALLAHAN MICHAEL JOHN", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 646379.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on RIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/000126274226000012/0001262742-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "13DG-0001104659-26-054713", "src": "13DG", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Rivian Automotive, Inc. / DE", "who_key": "Rivian Automotive, Inc. / DE", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Rivian Automotive, Inc. / DE moves to a 15.9% passive stake in RIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/0001104659-26-054713-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0000102909-26-002195", "src": "13DG", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Rivian Automotive, Inc. / DE", "who_key": "Rivian Automotive, Inc. / DE", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Rivian Automotive, Inc. / DE adjusts its stake in RIVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/0000102909-26-002195-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2023-20022653-T197", "src": "CONGRESS", "ticker": "RIVN", "cik": "", "company": "Rivian Automotive, Inc. / DE", "company_raw": "12/9/2011 Trust > Aperio Group LLC\nRivian Automotive, Inc. - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps RIVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926288}, {"id": "HOUSE-2023-20022407-T90", "src": "CONGRESS", "ticker": "RIVN", "cik": "", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Grandchildren 1986 Trust > TACS R3K\nRivian Automotive, Inc. - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds RIVN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975248}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-054713", "src": "13DG", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Rivian Automotive, Inc. / DE", "who_key": "Rivian Automotive, Inc. / DE", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Rivian Automotive, Inc. / DE moves to a 15.9% passive stake in RIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/0001104659-26-054713-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0000102909-26-002195", "src": "13DG", "ticker": "RIVN", "cik": "1874178", "company": "Rivian Automotive, Inc. / DE", "company_raw": "Rivian Automotive, Inc. / DE", "who": "Rivian Automotive, Inc. / DE", "who_key": "Rivian Automotive, Inc. / DE", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Rivian Automotive, Inc. / DE adjusts its stake in RIVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1874178/0000102909-26-002195-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Rivian Automotive, Inc. - Class A Common Stock", "new_value": "Rivian Automotive, Inc. / DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001874178", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001874178", "applied": 1, "detected_at": "2026-10-27T10:10:35.770562"}]}, "key_people": [{"who": "Claire McDonough", "who_key": "McDonough Claire", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 319017.7768, "net": -319017.7768, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128368.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000025/0001890925-26-000025-index.htm"}, {"action": "SELL", "amount": 190649.7768, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000023/0001890925-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 128368.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890925/000189092526000025/0001890925-26-000025-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-08-18", "net": -190649.7768}, {"date": "2026-08-20", "net": -128368.0}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001874178-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001874178-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002066491-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001891751-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001607879-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001891037-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001874178-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001262742-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001874178-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009955", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001262742-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009366", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-102435", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001890925-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008481", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001891517-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001890925-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001262742-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001943929-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001874178-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001874178-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002066491-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001607879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001891037-26-000009", "price_sensitive": false}], "performance": {"ticker": "RIVN", "has_prices": true, "summary": {"n": 1, "avg": -0.17525773195876282, "win_rate": 0.0, "best": -0.17525773195876282, "worst": -0.17525773195876282, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 19.4, "return": -0.17525773195876282}]}, "price_series": [{"date": "2021-11-11", "close": 122.99, "volume": 83668200.0}, {"date": "2021-11-12", "close": 129.95, "volume": 50636800.0}, {"date": "2021-11-15", "close": 149.36, "volume": 64982340.0}, {"date": "2021-11-16", "close": 172.01, "volume": 94036580.0}, {"date": "2021-11-17", "close": 146.07, "volume": 71765590.0}, {"date": "2021-11-18", "close": 123.38, "volume": 63603610.0}, {"date": "2021-11-19", "close": 128.6, "volume": 49479450.0}, {"date": "2021-11-22", "close": 118.11, "volume": 40993870.0}, {"date": "2021-11-23", "close": 119.85, "volume": 24967930.0}, {"date": "2021-11-24", "close": 114.85, "volume": 11539220.0}, {"date": "2021-11-26", "close": 112.13, "volume": 9871163.0}, {"date": "2021-11-29", "close": 119.77, "volume": 13923920.0}, {"date": "2021-11-30", "close": 119.76, "volume": 20204940.0}, {"date": "2021-12-01", "close": 115.69, "volume": 13317020.0}, {"date": "2021-12-02", "close": 110.77, "volume": 10835540.0}, {"date": "2021-12-03", "close": 104.67, "volume": 13819220.0}, {"date": "2021-12-06", "close": 116.78, "volume": 19725440.0}, {"date": "2021-12-07", "close": 116.18, "volume": 12173270.0}, {"date": "2021-12-08", "close": 122.12, "volume": 12815990.0}, {"date": "2021-12-09", "close": 115.4, "volume": 8516690.0}, {"date": "2021-12-10", "close": 114.66, "volume": 8387504.0}, {"date": "2021-12-13", "close": 118.9, "volume": 14737500.0}, {"date": "2021-12-14", "close": 117.14, "volume": 8057732.0}, {"date": "2021-12-15", "close": 115.0, "volume": 10828610.0}, {"date": "2021-12-16", "close": 108.87, "volume": 13627640.0}, {"date": "2021-12-17", "close": 97.7, "volume": 44475030.0}, {"date": "2021-12-20", "close": 89.98, "volume": 16072660.0}, {"date": "2021-12-21", "close": 96.82, "volume": 12915070.0}, {"date": "2021-12-22", "close": 96.34, "volume": 8644060.0}, {"date": "2021-12-23", "close": 96.84, "volume": 5670121.0}, {"date": "2021-12-27", "close": 107.09, "volume": 15497010.0}, {"date": "2021-12-28", "close": 102.87, "volume": 8827485.0}, {"date": "2021-12-29", "close": 99.34, "volume": 8754919.0}, {"date": "2021-12-30", "close": 103.42, "volume": 10874680.0}, {"date": "2021-12-31", "close": 103.69, "volume": 5814883.0}, {"date": "2022-01-03", "close": 102.72, "volume": 8356564.0}, {"date": "2022-01-04", "close": 101.39, "volume": 12152210.0}, {"date": "2022-01-05", "close": 90.01, "volume": 18645140.0}, {"date": "2022-01-06", "close": 87.33, "volume": 39827060.0}, {"date": "2022-01-07", "close": 86.28, "volume": 17515940.0}, {"date": "2022-01-10", "close": 81.44, "volume": 17289840.0}, {"date": "2022-01-11", "close": 83.55, "volume": 19970630.0}, {"date": "2022-01-12", "close": 86.48, "volume": 14422790.0}, {"date": "2022-01-13", "close": 80.31, "volume": 13677510.0}, {"date": "2022-01-14", "close": 79.95, "volume": 15837980.0}, {"date": "2022-01-18", "close": 73.16, "volume": 16824830.0}, {"date": "2022-01-19", "close": 69.4, "volume": 15068410.0}, {"date": "2022-01-20", "close": 65.02, "volume": 18642720.0}, {"date": "2022-01-21", "close": 64.51, "volume": 19344690.0}, {"date": "2022-01-24", "close": 63.9, "volume": 24134810.0}, {"date": "2022-01-25", "close": 59.61, "volume": 16557240.0}, {"date": "2022-01-26", "close": 60.27, "volume": 23694080.0}, {"date": "2022-01-27", "close": 53.94, "volume": 23416380.0}, {"date": "2022-01-28", "close": 57.12, "volume": 23965080.0}, {"date": "2022-01-31", "close": 65.74, "volume": 18684870.0}, {"date": "2022-02-01", "close": 69.62, "volume": 24476530.0}, {"date": "2022-02-02", "close": 64.32, "volume": 15610300.0}, {"date": "2022-02-03", "close": 60.36, "volume": 19776330.0}, {"date": "2022-02-04", "close": 60.87, "volume": 14588480.0}, {"date": "2022-02-07", "close": 58.36, "volume": 14781990.0}, {"date": "2022-02-08", "close": 60.95, "volume": 12079250.0}, {"date": "2022-02-09", "close": 64.53, "volume": 13343730.0}, {"date": "2022-02-10", "close": 64.72, "volume": 17665370.0}, {"date": "2022-02-11", "close": 58.85, "volume": 15293350.0}, {"date": "2022-02-14", "close": 62.65, "volume": 26874500.0}, {"date": "2022-02-15", "close": 66.29, "volume": 16267410.0}, {"date": "2022-02-16", "close": 66.25, "volume": 12768290.0}, {"date": "2022-02-17", "close": 64.74, "volume": 22387740.0}, {"date": "2022-02-18", "close": 66.37, "volume": 14965890.0}, {"date": "2022-02-22", "close": 62.39, "volume": 22737010.0}, {"date": "2022-02-23", "close": 57.53, "volume": 22637050.0}, {"date": "2022-02-24", "close": 63.71, "volume": 24082220.0}, {"date": "2022-02-25", "close": 63.43, "volume": 13455160.0}, {"date": "2022-02-28", "close": 67.56, "volume": 19270230.0}, {"date": "2022-03-01", "close": 61.91, "volume": 17204090.0}, {"date": "2022-03-02", "close": 53.56, "volume": 36559850.0}, {"date": "2022-03-03", "close": 50.91, "volume": 28535500.0}, {"date": "2022-03-04", "close": 47.39, "volume": 24430480.0}, {"date": "2022-03-07", "close": 42.43, "volume": 22985240.0}, {"date": "2022-03-08", "close": 42.21, "volume": 25165010.0}, {"date": "2022-03-09", "close": 43.95, "volume": 15784710.0}, {"date": "2022-03-10", "close": 41.16, "volume": 31481080.0}, {"date": "2022-03-11", "close": 38.05, "volume": 42597910.0}, {"date": "2022-03-14", "close": 35.83, "volume": 20756410.0}, {"date": "2022-03-15", "close": 37.0, "volume": 19671320.0}, {"date": "2022-03-16", "close": 41.58, "volume": 23752160.0}, {"date": "2022-03-17", "close": 42.13, "volume": 17167200.0}, {"date": "2022-03-18", "close": 45.6, "volume": 19770640.0}, {"date": "2022-03-21", "close": 43.56, "volume": 13226960.0}, {"date": "2022-03-22", "close": 46.93, "volume": 13110480.0}, {"date": "2022-03-23", "close": 45.87, "volume": 12025060.0}, {"date": "2022-03-24", "close": 48.66, "volume": 12804910.0}, {"date": "2022-03-25", "close": 46.16, "volume": 10825090.0}, {"date": "2022-03-28", "close": 45.98, "volume": 11018360.0}, {"date": "2022-03-29", "close": 53.88, "volume": 26325320.0}, {"date": "2022-03-30", "close": 52.01, "volume": 20271750.0}, {"date": "2022-03-31", "close": 50.24, "volume": 12740890.0}, {"date": "2022-04-01", "close": 46.44, "volume": 15244400.0}, {"date": "2022-04-04", "close": 46.53, "volume": 15558150.0}, {"date": "2022-04-05", "close": 42.19, "volume": 19576510.0}, {"date": "2022-04-06", "close": 40.1, "volume": 22212710.0}, {"date": "2022-04-07", "close": 39.98, "volume": 19428610.0}, {"date": "2022-04-08", "close": 38.8, "volume": 10675750.0}, {"date": "2022-04-11", "close": 39.5, "volume": 14206700.0}, {"date": "2022-04-12", "close": 38.15, "volume": 14264470.0}, {"date": "2022-04-13", "close": 41.15, "volume": 14068090.0}, {"date": "2022-04-14", "close": 40.59, "volume": 9206097.0}, {"date": "2022-04-18", "close": 38.23, "volume": 12841630.0}, {"date": "2022-04-19", "close": 39.15, "volume": 11382220.0}, {"date": "2022-04-20", "close": 36.23, "volume": 12648500.0}, {"date": "2022-04-21", "close": 33.76, "volume": 21534460.0}, {"date": "2022-04-22", "close": 33.61, "volume": 12670170.0}, {"date": "2022-04-25", "close": 33.9, "volume": 12433750.0}, {"date": "2022-04-26", "close": 30.68, "volume": 18829960.0}, {"date": "2022-04-27", "close": 31.22, "volume": 15143700.0}, {"date": "2022-04-28", "close": 32.18, "volume": 17179310.0}, {"date": "2022-04-29", "close": 30.24, "volume": 12877360.0}, {"date": "2022-05-02", "close": 31.74, "volume": 13888910.0}, {"date": "2022-05-03", "close": 31.99, "volume": 14738550.0}, {"date": "2022-05-04", "close": 33.92, "volume": 16040790.0}, {"date": "2022-05-05", "close": 30.71, "volume": 15878260.0}, {"date": "2022-05-06", "close": 28.79, "volume": 20691040.0}, {"date": "2022-05-09", "close": 22.78, "volume": 84388350.0}, {"date": "2022-05-10", "close": 22.79, "volume": 33317040.0}, {"date": "2022-05-11", "close": 20.6, "volume": 53073460.0}, {"date": "2022-05-12", "close": 24.3, "volume": 73921510.0}, {"date": "2022-05-13", "close": 26.7, "volume": 42674910.0}, {"date": "2022-05-16", "close": 24.86, "volume": 32135000.0}, {"date": "2022-05-17", "close": 27.49, "volume": 26958780.0}, {"date": "2022-05-18", "close": 27.29, "volume": 26828140.0}, {"date": "2022-05-19", "close": 29.61, "volume": 29571900.0}, {"date": "2022-05-20", "close": 28.92, "volume": 22757620.0}, {"date": "2022-05-23", "close": 27.99, "volume": 21521780.0}, {"date": "2022-05-24", "close": 26.53, "volume": 19068400.0}, {"date": "2022-05-25", "close": 27.25, "volume": 15742060.0}, {"date": "2022-05-26", "close": 29.23, "volume": 14536350.0}, {"date": "2022-05-27", "close": 30.96, "volume": 17473180.0}, {"date": "2022-05-31", "close": 31.4, "volume": 21305700.0}, {"date": "2022-06-01", "close": 30.25, "volume": 13533300.0}, {"date": "2022-06-02", "close": 31.94, "volume": 15175270.0}, {"date": "2022-06-03", "close": 30.19, "volume": 13756050.0}, {"date": "2022-06-06", "close": 28.98, "volume": 14661700.0}, {"date": "2022-06-07", "close": 29.72, "volume": 17555140.0}, {"date": "2022-06-08", "close": 29.8, "volume": 12660230.0}, {"date": "2022-06-09", "close": 28.87, "volume": 10777840.0}, {"date": "2022-06-10", "close": 28.36, "volume": 14389070.0}, {"date": "2022-06-13", "close": 26.81, "volume": 19542260.0}, {"date": "2022-06-14", "close": 27.3, "volume": 16104430.0}, {"date": "2022-06-15", "close": 29.08, "volume": 18559630.0}, {"date": "2022-06-16", "close": 26.42, "volume": 22035080.0}, {"date": "2022-06-17", "close": 26.24, "volume": 19308380.0}, {"date": "2022-06-21", "close": 29.07, "volume": 25618100.0}, {"date": "2022-06-22", "close": 28.56, "volume": 16150710.0}, {"date": "2022-06-23", "close": 29.47, "volume": 14175610.0}, {"date": "2022-06-24", "close": 29.5, "volume": 22063520.0}, {"date": "2022-06-27", "close": 28.44, "volume": 11869850.0}, {"date": "2022-06-28", "close": 26.99, "volume": 14416820.0}, {"date": "2022-06-29", "close": 26.27, "volume": 10857650.0}, {"date": "2022-06-30", "close": 25.74, "volume": 11632980.0}, {"date": "2022-07-01", "close": 25.7, "volume": 8544350.0}, {"date": "2022-07-05", "close": 26.86, "volume": 10470070.0}, {"date": "2022-07-06", "close": 29.66, "volume": 36729420.0}, {"date": "2022-07-07", "close": 31.63, "volume": 25560930.0}, {"date": "2022-07-08", "close": 31.99, "volume": 20009720.0}, {"date": "2022-07-11", "close": 29.93, "volume": 18702190.0}, {"date": "2022-07-12", "close": 30.15, "volume": 15862040.0}, {"date": "2022-07-13", "close": 30.76, "volume": 12542920.0}, {"date": "2022-07-14", "close": 30.83, "volume": 10947210.0}, {"date": "2022-07-15", "close": 31.6, "volume": 13762650.0}, {"date": "2022-07-18", "close": 31.8, "volume": 13577030.0}, {"date": "2022-07-19", "close": 31.71, "volume": 16245000.0}, {"date": "2022-07-20", "close": 32.74, "volume": 17831390.0}, {"date": "2022-07-21", "close": 34.13, "volume": 24446800.0}, {"date": "2022-07-22", "close": 32.48, "volume": 16935820.0}, {"date": "2022-07-25", "close": 32.17, "volume": 9878534.0}, {"date": "2022-07-26", "close": 31.69, "volume": 7838711.0}, {"date": "2022-07-27", "close": 32.01, "volume": 10371210.0}, {"date": "2022-07-28", "close": 33.845, "volume": 11384190.0}, {"date": "2022-07-29", "close": 34.3, "volume": 12381170.0}, {"date": "2022-08-01", "close": 34.81, "volume": 12399130.0}, {"date": "2022-08-02", "close": 35.01, "volume": 13829410.0}, {"date": "2022-08-03", "close": 36.59, "volume": 14243850.0}, {"date": "2022-08-04", "close": 36.18, "volume": 12410230.0}, {"date": "2022-08-05", "close": 35.67, "volume": 12314070.0}, {"date": "2022-08-08", "close": 38.09, "volume": 16294780.0}, {"date": "2022-08-09", "close": 36.7, "volume": 12904480.0}, {"date": "2022-08-10", "close": 37.4, "volume": 15370270.0}, {"date": "2022-08-11", "close": 38.95, "volume": 35949090.0}, {"date": "2022-08-12", "close": 38.9, "volume": 39044030.0}, {"date": "2022-08-15", "close": 37.28, "volume": 21310410.0}, {"date": "2022-08-16", "close": 38.23, "volume": 17300390.0}, {"date": "2022-08-17", "close": 36.42, "volume": 11716050.0}, {"date": "2022-08-18", "close": 35.9, "volume": 8882164.0}, {"date": "2022-08-19", "close": 34.45, "volume": 10999220.0}, {"date": "2022-08-22", "close": 33.06, "volume": 11006310.0}, {"date": "2022-08-23", "close": 32.21, "volume": 9766752.0}, {"date": "2022-08-24", "close": 32.56, "volume": 9434137.0}, {"date": "2022-08-25", "close": 32.9, "volume": 8968441.0}, {"date": "2022-08-26", "close": 32.11, "volume": 10728720.0}, {"date": "2022-08-29", "close": 32.31, "volume": 8517328.0}, {"date": "2022-08-30", "close": 31.89, "volume": 8541030.0}, {"date": "2022-08-31", "close": 32.71, "volume": 19332760.0}, {"date": "2022-09-01", "close": 31.95, "volume": 10468530.0}, {"date": "2022-09-02", "close": 32.07, "volume": 8869529.0}, {"date": "2022-09-06", "close": 33.22, "volume": 24795670.0}, {"date": "2022-09-07", "close": 33.25, "volume": 15105280.0}, {"date": "2022-09-08", "close": 36.88, "volume": 44771970.0}, {"date": "2022-09-09", "close": 37.55, "volume": 27141320.0}, {"date": "2022-09-12", "close": 38.74, "volume": 20862970.0}, {"date": "2022-09-13", "close": 38.76, "volume": 24593680.0}, {"date": "2022-09-14", "close": 40.1, "volume": 24685830.0}, {"date": "2022-09-15", "close": 39.69, "volume": 24201970.0}, {"date": "2022-09-16", "close": 39.26, "volume": 70434770.0}, {"date": "2022-09-19", "close": 37.94, "volume": 18345510.0}, {"date": "2022-09-20", "close": 35.75, "volume": 17513200.0}, {"date": "2022-09-21", "close": 35.1, "volume": 13975040.0}, {"date": "2022-09-22", "close": 33.33, "volume": 13544220.0}, {"date": "2022-09-23", "close": 33.56, "volume": 16238460.0}, {"date": "2022-09-26", "close": 33.85, "volume": 11315860.0}, {"date": "2022-09-27", "close": 33.79, "volume": 11482020.0}, {"date": "2022-09-28", "close": 35.08, "volume": 11277360.0}, {"date": "2022-09-29", "close": 32.31, "volume": 17029920.0}, {"date": "2022-09-30", "close": 32.91, "volume": 12381050.0}, {"date": "2022-10-03", "close": 31.89, "volume": 13778450.0}, {"date": "2022-10-04", "close": 36.3, "volume": 29058730.0}, {"date": "2022-10-05", "close": 36.13, "volume": 15778890.0}, {"date": "2022-10-06", "close": 36.76, "volume": 17266550.0}, {"date": "2022-10-07", "close": 33.95, "volume": 22803560.0}, {"date": "2022-10-10", "close": 31.48, "volume": 26171460.0}, {"date": "2022-10-11", "close": 32.33, "volume": 20802750.0}, {"date": "2022-10-12", "close": 32.35, "volume": 14040180.0}, {"date": "2022-10-13", "close": 32.5, "volume": 16134980.0}, {"date": "2022-10-14", "close": 28.71, "volume": 22520570.0}, {"date": "2022-10-17", "close": 30.7, "volume": 14050610.0}, {"date": "2022-10-18", "close": 31.64, "volume": 13668130.0}, {"date": "2022-10-19", "close": 31.5, "volume": 10644890.0}, {"date": "2022-10-20", "close": 30.73, "volume": 10633220.0}, {"date": "2022-10-21", "close": 31.92, "volume": 9941781.0}, {"date": "2022-10-24", "close": 31.34, "volume": 11197670.0}, {"date": "2022-10-25", "close": 34.49, "volume": 18931430.0}, {"date": "2022-10-26", "close": 34.44, "volume": 11358650.0}, {"date": "2022-10-27", "close": 34.5, "volume": 8968105.0}, {"date": "2022-10-28", "close": 34.48, "volume": 8410865.0}, {"date": "2022-10-31", "close": 34.97, "volume": 23372460.0}, {"date": "2022-11-01", "close": 33.48, "volume": 10366140.0}, {"date": "2022-11-02", "close": 31.52, "volume": 10788340.0}, {"date": "2022-11-03", "close": 32.24, "volume": 8075423.0}, {"date": "2022-11-04", "close": 31.99, "volume": 8159246.0}, {"date": "2022-11-07", "close": 31.32, "volume": 7413963.0}, {"date": "2022-11-08", "close": 31.85, "volume": 11768930.0}, {"date": "2022-11-09", "close": 28.07, "volume": 28081320.0}, {"date": "2022-11-10", "close": 32.96, "volume": 29299890.0}, {"date": "2022-11-11", "close": 34.9, "volume": 21051750.0}, {"date": "2022-11-14", "close": 34.38, "volume": 12608880.0}, {"date": "2022-11-15", "close": 35.15, "volume": 19268190.0}, {"date": "2022-11-16", "close": 33.32, "volume": 10069210.0}, {"date": "2022-11-17", "close": 32.07, "volume": 7890864.0}, {"date": "2022-11-18", "close": 30.34, "volume": 13130180.0}, {"date": "2022-11-21", "close": 28.42, "volume": 13508580.0}, {"date": "2022-11-22", "close": 28.94, "volume": 10770230.0}, {"date": "2022-11-23", "close": 29.71, "volume": 9511282.0}, {"date": "2022-11-25", "close": 29.53, "volume": 3907611.0}, {"date": "2022-11-28", "close": 28.64, "volume": 7764125.0}, {"date": "2022-11-29", "close": 28.85, "volume": 6705719.0}, {"date": "2022-11-30", "close": 32.04, "volume": 18375930.0}, {"date": "2022-12-01", "close": 31.48, "volume": 12056770.0}, {"date": "2022-12-02", "close": 31.36, "volume": 8879126.0}, {"date": "2022-12-05", "close": 29.53, "volume": 7560385.0}, {"date": "2022-12-06", "close": 27.89, "volume": 13170730.0}, {"date": "2022-12-07", "close": 27.94, "volume": 8877254.0}, {"date": "2022-12-08", "close": 28.58, "volume": 9582453.0}, {"date": "2022-12-09", "close": 27.29, "volume": 11334450.0}, {"date": "2022-12-12", "close": 25.61, "volume": 19596860.0}, {"date": "2022-12-13", "close": 24.96, "volume": 20597280.0}, {"date": "2022-12-14", "close": 24.54, "volume": 14213080.0}, {"date": "2022-12-15", "close": 23.97, "volume": 13296000.0}, {"date": "2022-12-16", "close": 22.48, "volume": 58554640.0}, {"date": "2022-12-19", "close": 22.03, "volume": 18825170.0}, {"date": "2022-12-20", "close": 21.4, "volume": 15114690.0}, {"date": "2022-12-21", "close": 21.03, "volume": 13435040.0}, {"date": "2022-12-22", "close": 19.73, "volume": 24271230.0}, {"date": "2022-12-23", "close": 19.14, "volume": 18952020.0}, {"date": "2022-12-27", "close": 17.74, "volume": 21662960.0}, {"date": "2022-12-28", "close": 17.74, "volume": 20967690.0}, {"date": "2022-12-29", "close": 18.73, "volume": 22062970.0}, {"date": "2022-12-30", "close": 18.43, "volume": 17181770.0}, {"date": "2023-01-03", "close": 17.34, "volume": 25993920.0}, {"date": "2023-01-04", "close": 17.71, "volume": 28730160.0}, {"date": "2023-01-05", "close": 16.56, "volume": 24201210.0}, {"date": "2023-01-06", "close": 16.4, "volume": 22022290.0}, {"date": "2023-01-09", "close": 16.62, "volume": 21572210.0}, {"date": "2023-01-10", "close": 16.45, "volume": 26468270.0}, {"date": "2023-01-11", "close": 17.08, "volume": 33365060.0}, {"date": "2023-01-12", "close": 17.58, "volume": 30584210.0}, {"date": "2023-01-13", "close": 16.45, "volume": 42771420.0}, {"date": "2023-01-17", "close": 16.93, "volume": 25623630.0}, {"date": "2023-01-18", "close": 16.5, "volume": 22158130.0}, {"date": "2023-01-19", "close": 15.79, "volume": 28441540.0}, {"date": "2023-01-20", "close": 16.23, "volume": 23673440.0}, {"date": "2023-01-23", "close": 18.1, "volume": 41768320.0}, {"date": "2023-01-24", "close": 18.05, "volume": 22660050.0}, {"date": "2023-01-25", "close": 18.69, "volume": 26136530.0}, {"date": "2023-01-26", "close": 18.31, "volume": 32276720.0}, {"date": "2023-01-27", "close": 19.83, "volume": 73907060.0}, {"date": "2023-01-30", "close": 18.04, "volume": 34992520.0}, {"date": "2023-01-31", "close": 19.4, "volume": 31614360.0}, {"date": "2023-02-01", "close": 19.71, "volume": 36443880.0}, {"date": "2023-02-02", "close": 20.88, "volume": 39070050.0}, {"date": "2023-02-03", "close": 19.9, "volume": 27177320.0}, {"date": "2023-02-06", "close": 20.22, "volume": 15772570.0}, {"date": "2023-02-07", "close": 19.91, "volume": 28566940.0}, {"date": "2023-02-08", "close": 20.08, "volume": 18650880.0}, {"date": "2023-02-09", "close": 19.42, "volume": 18834420.0}, {"date": "2023-02-10", "close": 18.85, "volume": 17148470.0}, {"date": "2023-02-13", "close": 18.92, "volume": 13538630.0}, {"date": "2023-02-14", "close": 19.49, "volume": 17274190.0}, {"date": "2023-02-15", "close": 21.15, "volume": 28055910.0}, {"date": "2023-02-16", "close": 20.68, "volume": 21737690.0}, {"date": "2023-02-17", "close": 20.22, "volume": 16589210.0}, {"date": "2023-02-21", "close": 19.08, "volume": 13737710.0}, {"date": "2023-02-22", "close": 19.02, "volume": 16786940.0}, {"date": "2023-02-23", "close": 18.18, "volume": 25995930.0}, {"date": "2023-02-24", "close": 17.32, "volume": 20161550.0}, {"date": "2023-02-27", "close": 18.45, "volume": 20042490.0}, {"date": "2023-02-28", "close": 19.3, "volume": 36331130.0}, {"date": "2023-03-01", "close": 15.76, "volume": 87442050.0}, {"date": "2023-03-02", "close": 15.72, "volume": 41770780.0}, {"date": "2023-03-03", "close": 16.92, "volume": 48011330.0}, {"date": "2023-03-06", "close": 17.13, "volume": 32080030.0}, {"date": "2023-03-07", "close": 14.64, "volume": 128729000.0}, {"date": "2023-03-08", "close": 15.13, "volume": 76217660.0}, {"date": "2023-03-09", "close": 14.53, "volume": 40790580.0}, {"date": "2023-03-10", "close": 14.16, "volume": 42475660.0}, {"date": "2023-03-13", "close": 13.73, "volume": 43513020.0}, {"date": "2023-03-14", "close": 13.21, "volume": 36173220.0}, {"date": "2023-03-15", "close": 13.03, "volume": 43498110.0}, {"date": "2023-03-16", "close": 13.46, "volume": 30466270.0}, {"date": "2023-03-17", "close": 13.01, "volume": 36718160.0}, {"date": "2023-03-20", "close": 13.02, "volume": 30927640.0}, {"date": "2023-03-21", "close": 13.61, "volume": 27341300.0}, {"date": "2023-03-22", "close": 13.29, "volume": 23357020.0}, {"date": "2023-03-23", "close": 13.71, "volume": 20984220.0}, {"date": "2023-03-24", "close": 13.62, "volume": 17813280.0}, {"date": "2023-03-27", "close": 13.31, "volume": 16035450.0}, {"date": "2023-03-28", "close": 12.96, "volume": 16396740.0}, {"date": "2023-03-29", "close": 14.24, "volume": 34237260.0}, {"date": "2023-03-30", "close": 14.4, "volume": 24339720.0}, {"date": "2023-03-31", "close": 15.48, "volume": 38244730.0}, {"date": "2023-04-03", "close": 15.23, "volume": 26714470.0}, {"date": "2023-04-04", "close": 15.38, "volume": 21953050.0}, {"date": "2023-04-05", "close": 14.63, "volume": 19066530.0}, {"date": "2023-04-06", "close": 14.47, "volume": 14752510.0}, {"date": "2023-04-10", "close": 14.81, "volume": 14468620.0}, {"date": "2023-04-11", "close": 14.74, "volume": 14668600.0}, {"date": "2023-04-12", "close": 14.19, "volume": 23278040.0}, {"date": "2023-04-13", "close": 14.37, "volume": 13000550.0}, {"date": "2023-04-14", "close": 13.38, "volume": 36941140.0}, {"date": "2023-04-17", "close": 13.73, "volume": 24478240.0}, {"date": "2023-04-18", "close": 13.43, "volume": 19327150.0}, {"date": "2023-04-19", "close": 12.82, "volume": 31590490.0}, {"date": "2023-04-20", "close": 12.35, "volume": 32712560.0}, {"date": "2023-04-21", "close": 12.25, "volume": 20695000.0}, {"date": "2023-04-24", "close": 12.36, "volume": 14196560.0}, {"date": "2023-04-25", "close": 12.0, "volume": 17876600.0}, {"date": "2023-04-26", "close": 12.04, "volume": 22594510.0}, {"date": "2023-04-27", "close": 12.67, "volume": 22583400.0}, {"date": "2023-04-28", "close": 12.82, "volume": 18185040.0}, {"date": "2023-05-01", "close": 12.65, "volume": 12868700.0}, {"date": "2023-05-02", "close": 12.68, "volume": 13130160.0}, {"date": "2023-05-03", "close": 12.81, "volume": 14620010.0}, {"date": "2023-05-04", "close": 12.95, "volume": 13429000.0}, {"date": "2023-05-05", "close": 13.41, "volume": 16793070.0}, {"date": "2023-05-08", "close": 13.87, "volume": 23002530.0}, {"date": "2023-05-09", "close": 13.86, "volume": 34103260.0}, {"date": "2023-05-10", "close": 14.11, "volume": 66713400.0}, {"date": "2023-05-11", "close": 13.84, "volume": 26179630.0}, {"date": "2023-05-12", "close": 12.91, "volume": 31065650.0}, {"date": "2023-05-15", "close": 13.44, "volume": 22534050.0}, {"date": "2023-05-16", "close": 13.08, "volume": 13799350.0}, {"date": "2023-05-17", "close": 13.41, "volume": 16167300.0}, {"date": "2023-05-18", "close": 13.54, "volume": 13853210.0}, {"date": "2023-05-19", "close": 13.47, "volume": 24278020.0}, {"date": "2023-05-22", "close": 14.23, "volume": 20291040.0}, {"date": "2023-05-23", "close": 14.2, "volume": 18444170.0}, {"date": "2023-05-24", "close": 14.38, "volume": 19055900.0}, {"date": "2023-05-25", "close": 14.57, "volume": 16133250.0}, {"date": "2023-05-26", "close": 15.14, "volume": 26621240.0}, {"date": "2023-05-30", "close": 14.87, "volume": 29933760.0}, {"date": "2023-05-31", "close": 14.73, "volume": 49316910.0}, {"date": "2023-06-01", "close": 14.58, "volume": 25361850.0}, {"date": "2023-06-02", "close": 14.48, "volume": 20138880.0}, {"date": "2023-06-05", "close": 14.34, "volume": 17602050.0}, {"date": "2023-06-06", "close": 14.5, "volume": 22214380.0}, {"date": "2023-06-07", "close": 13.82, "volume": 30942800.0}, {"date": "2023-06-08", "close": 14.05, "volume": 17716650.0}, {"date": "2023-06-09", "close": 13.87, "volume": 25896730.0}, {"date": "2023-06-12", "close": 14.0, "volume": 33828260.0}, {"date": "2023-06-13", "close": 15.25, "volume": 46597660.0}, {"date": "2023-06-14", "close": 14.74, "volume": 34759570.0}, {"date": "2023-06-15", "close": 15.24, "volume": 33097510.0}, {"date": "2023-06-16", "close": 14.88, "volume": 92230370.0}, {"date": "2023-06-20", "close": 15.7, "volume": 39557130.0}, {"date": "2023-06-21", "close": 14.62, "volume": 49422020.0}, {"date": "2023-06-22", "close": 14.15, "volume": 25705610.0}, {"date": "2023-06-23", "close": 13.53, "volume": 23978210.0}, {"date": "2023-06-26", "close": 13.45, "volume": 21634500.0}, {"date": "2023-06-27", "close": 13.94, "volume": 27593820.0}, {"date": "2023-06-28", "close": 14.64, "volume": 32296430.0}, {"date": "2023-06-29", "close": 16.01, "volume": 48833730.0}, {"date": "2023-06-30", "close": 16.66, "volume": 40422800.0}, {"date": "2023-07-03", "close": 19.56, "volume": 78999840.0}, {"date": "2023-07-05", "close": 20.43, "volume": 118923400.0}, {"date": "2023-07-06", "close": 21.62, "volume": 99871580.0}, {"date": "2023-07-07", "close": 24.7, "volume": 232047300.0}, {"date": "2023-07-10", "close": 25.51, "volume": 174169400.0}, {"date": "2023-07-11", "close": 24.85, "volume": 94875320.0}, {"date": "2023-07-12", "close": 25.91, "volume": 107585800.0}, {"date": "2023-07-13", "close": 25.52, "volume": 100021300.0}, {"date": "2023-07-14", "close": 24.82, "volume": 55642060.0}, {"date": "2023-07-17", "close": 23.99, "volume": 67075980.0}, {"date": "2023-07-18", "close": 24.69, "volume": 66479520.0}, {"date": "2023-07-19", "close": 24.83, "volume": 56564950.0}, {"date": "2023-07-20", "close": 25.81, "volume": 79330340.0}, {"date": "2023-07-21", "close": 25.27, "volume": 80944770.0}, {"date": "2023-07-24", "close": 25.81, "volume": 59700560.0}, {"date": "2023-07-25", "close": 25.35, "volume": 45926600.0}, {"date": "2023-07-26", "close": 27.15, "volume": 73715860.0}, {"date": "2023-07-27", "close": 26.05, "volume": 66937630.0}, {"date": "2023-07-28", "close": 26.94, "volume": 48754280.0}, {"date": "2023-07-31", "close": 27.64, "volume": 37941550.0}, {"date": "2023-08-01", "close": 27.3, "volume": 40332440.0}, {"date": "2023-08-02", "close": 25.91, "volume": 48226670.0}, {"date": "2023-08-03", "close": 26.5, "volume": 31737390.0}, {"date": "2023-08-04", "close": 25.26, "volume": 33547730.0}, {"date": "2023-08-07", "close": 24.28, "volume": 38325760.0}, {"date": "2023-08-08", "close": 24.8, "volume": 57613390.0}, {"date": "2023-08-09", "close": 22.35, "volume": 84645940.0}, {"date": "2023-08-10", "close": 21.91, "volume": 50575830.0}, {"date": "2023-08-11", "close": 21.57, "volume": 31238910.0}, {"date": "2023-08-14", "close": 21.56, "volume": 33997040.0}, {"date": "2023-08-15", "close": 20.78, "volume": 31758230.0}, {"date": "2023-08-16", "close": 21.04, "volume": 32188430.0}, {"date": "2023-08-17", "close": 20.95, "volume": 34911580.0}, {"date": "2023-08-18", "close": 20.78, "volume": 25943990.0}, {"date": "2023-08-21", "close": 21.18, "volume": 21257500.0}, {"date": "2023-08-22", "close": 20.08, "volume": 30521680.0}, {"date": "2023-08-23", "close": 20.32, "volume": 17583140.0}, {"date": "2023-08-24", "close": 19.64, "volume": 18934000.0}, {"date": "2023-08-25", "close": 20.07, "volume": 17059390.0}, {"date": "2023-08-28", "close": 20.53, "volume": 14795200.0}, {"date": "2023-08-29", "close": 22.31, "volume": 33698400.0}, {"date": "2023-08-30", "close": 22.88, "volume": 22796350.0}, {"date": "2023-08-31", "close": 22.73, "volume": 26642540.0}, {"date": "2023-09-01", "close": 23.31, "volume": 26403030.0}, {"date": "2023-09-05", "close": 23.39, "volume": 18911840.0}, {"date": "2023-09-06", "close": 23.26, "volume": 18103690.0}, {"date": "2023-09-07", "close": 23.42, "volume": 18546420.0}, {"date": "2023-09-08", "close": 23.1, "volume": 19088320.0}, {"date": "2023-09-11", "close": 23.41, "volume": 26320140.0}, {"date": "2023-09-12", "close": 23.58, "volume": 23942120.0}, {"date": "2023-09-13", "close": 23.25, "volume": 15641910.0}, {"date": "2023-09-14", "close": 24.11, "volume": 21598440.0}, {"date": "2023-09-15", "close": 24.18, "volume": 38433190.0}, {"date": "2023-09-18", "close": 23.71, "volume": 20517540.0}, {"date": "2023-09-19", "close": 22.74, "volume": 33672800.0}, {"date": "2023-09-20", "close": 22.4, "volume": 19550800.0}, {"date": "2023-09-21", "close": 21.53, "volume": 20032780.0}, {"date": "2023-09-22", "close": 20.59, "volume": 24225660.0}, {"date": "2023-09-25", "close": 21.13, "volume": 24477000.0}, {"date": "2023-09-26", "close": 22.26, "volume": 37062070.0}, {"date": "2023-09-27", "close": 23.05, "volume": 31254140.0}, {"date": "2023-09-28", "close": 23.08, "volume": 23054260.0}, {"date": "2023-09-29", "close": 24.28, "volume": 35885810.0}, {"date": "2023-10-02", "close": 23.66, "volume": 49561600.0}, {"date": "2023-10-03", "close": 21.69, "volume": 42257520.0}, {"date": "2023-10-04", "close": 23.69, "volume": 48606000.0}, {"date": "2023-10-05", "close": 18.27, "volume": 189851600.0}, {"date": "2023-10-06", "close": 18.92, "volume": 120814400.0}, {"date": "2023-10-09", "close": 18.78, "volume": 51715350.0}, {"date": "2023-10-10", "close": 19.64, "volume": 54126040.0}, {"date": "2023-10-11", "close": 19.37, "volume": 41638140.0}, {"date": "2023-10-12", "close": 19.33, "volume": 37700430.0}, {"date": "2023-10-13", "close": 19.3, "volume": 29359800.0}, {"date": "2023-10-16", "close": 19.66, "volume": 21031110.0}, {"date": "2023-10-17", "close": 19.9, "volume": 34080270.0}, {"date": "2023-10-18", "close": 18.09, "volume": 45912240.0}, {"date": "2023-10-19", "close": 17.16, "volume": 41422980.0}, {"date": "2023-10-20", "close": 16.72, "volume": 30832860.0}, {"date": "2023-10-23", "close": 17.07, "volume": 30193340.0}, {"date": "2023-10-24", "close": 17.43, "volume": 23001770.0}, {"date": "2023-10-25", "close": 17.02, "volume": 21207170.0}, {"date": "2023-10-26", "close": 16.17, "volume": 29444900.0}, {"date": "2023-10-27", "close": 16.01, "volume": 23930280.0}, {"date": "2023-10-30", "close": 15.72, "volume": 28495560.0}, {"date": "2023-10-31", "close": 16.22, "volume": 42227120.0}, {"date": "2023-11-01", "close": 16.13, "volume": 18125360.0}, {"date": "2023-11-02", "close": 17.59, "volume": 42818680.0}, {"date": "2023-11-03", "close": 17.71, "volume": 31536030.0}, {"date": "2023-11-06", "close": 17.18, "volume": 29082950.0}, {"date": "2023-11-07", "close": 17.42, "volume": 45393280.0}, {"date": "2023-11-08", "close": 17.0, "volume": 121273500.0}, {"date": "2023-11-09", "close": 15.33, "volume": 67877260.0}, {"date": "2023-11-10", "close": 15.4, "volume": 48685680.0}, {"date": "2023-11-13", "close": 16.19, "volume": 38041900.0}, {"date": "2023-11-14", "close": 16.9, "volume": 43215650.0}, {"date": "2023-11-15", "close": 17.24, "volume": 52207490.0}, {"date": "2023-11-16", "close": 16.39, "volume": 36672160.0}, {"date": "2023-11-17", "close": 16.7, "volume": 30371170.0}, {"date": "2023-11-20", "close": 16.93, "volume": 23650200.0}, {"date": "2023-11-21", "close": 15.72, "volume": 38697270.0}, {"date": "2023-11-22", "close": 15.98, "volume": 20241160.0}, {"date": "2023-11-24", "close": 16.43, "volume": 15188390.0}, {"date": "2023-11-27", "close": 16.66, "volume": 24763940.0}, {"date": "2023-11-28", "close": 17.42, "volume": 37881920.0}, {"date": "2023-11-29", "close": 17.32, "volume": 47888050.0}, {"date": "2023-11-30", "close": 16.76, "volume": 28376630.0}, {"date": "2023-12-01", "close": 18.03, "volume": 39709140.0}, {"date": "2023-12-04", "close": 17.74, "volume": 31666430.0}, {"date": "2023-12-05", "close": 17.41, "volume": 23840350.0}, {"date": "2023-12-06", "close": 18.38, "volume": 59282770.0}, {"date": "2023-12-07", "close": 19.19, "volume": 37582960.0}, {"date": "2023-12-08", "close": 19.04, "volume": 34974800.0}, {"date": "2023-12-11", "close": 18.95, "volume": 17753040.0}, {"date": "2023-12-12", "close": 18.21, "volume": 33865530.0}, {"date": "2023-12-13", "close": 19.68, "volume": 46247660.0}, {"date": "2023-12-14", "close": 22.43, "volume": 82961230.0}, {"date": "2023-12-15", "close": 22.83, "volume": 59197270.0}, {"date": "2023-12-18", "close": 23.8, "volume": 46402260.0}, {"date": "2023-12-19", "close": 24.35, "volume": 37545490.0}, {"date": "2023-12-20", "close": 23.18, "volume": 38421040.0}, {"date": "2023-12-21", "close": 23.58, "volume": 27720770.0}, {"date": "2023-12-22", "close": 23.21, "volume": 23996840.0}, {"date": "2023-12-26", "close": 23.59, "volume": 30450110.0}, {"date": "2023-12-27", "close": 23.73, "volume": 22593340.0}, {"date": "2023-12-28", "close": 23.54, "volume": 25289550.0}, {"date": "2023-12-29", "close": 23.46, "volume": 21364480.0}, {"date": "2024-01-02", "close": 21.1, "volume": 49626290.0}, {"date": "2024-01-03", "close": 20.32, "volume": 35634530.0}, {"date": "2024-01-04", "close": 19.5, "volume": 28452980.0}, {"date": "2024-01-05", "close": 19.08, "volume": 27468400.0}, {"date": "2024-01-08", "close": 19.58, "volume": 18745510.0}, {"date": "2024-01-09", "close": 19.25, "volume": 18402980.0}, {"date": "2024-01-10", "close": 19.07, "volume": 14916700.0}, {"date": "2024-01-11", "close": 18.79, "volume": 22677600.0}, {"date": "2024-01-12", "close": 18.06, "volume": 29742180.0}, {"date": "2024-01-16", "close": 17.82, "volume": 21092760.0}, {"date": "2024-01-17", "close": 16.76, "volume": 45224110.0}, {"date": "2024-01-18", "close": 15.74, "volume": 54757070.0}, {"date": "2024-01-19", "close": 15.48, "volume": 38881360.0}, {"date": "2024-01-22", "close": 16.03, "volume": 35812440.0}, {"date": "2024-01-23", "close": 16.04, "volume": 32649220.0}, {"date": "2024-01-24", "close": 15.34, "volume": 35331520.0}, {"date": "2024-01-25", "close": 15.0, "volume": 38654030.0}, {"date": "2024-01-26", "close": 15.29, "volume": 25757670.0}, {"date": "2024-01-29", "close": 16.12, "volume": 37754800.0}, {"date": "2024-01-30", "close": 15.66, "volume": 26006310.0}, {"date": "2024-01-31", "close": 15.31, "volume": 31526280.0}, {"date": "2024-02-01", "close": 15.53, "volume": 24103550.0}, {"date": "2024-02-02", "close": 15.6, "volume": 24617490.0}, {"date": "2024-02-05", "close": 14.94, "volume": 29518360.0}, {"date": "2024-02-06", "close": 15.5, "volume": 27700660.0}, {"date": "2024-02-07", "close": 15.17, "volume": 21062460.0}, {"date": "2024-02-08", "close": 16.11, "volume": 58211480.0}, {"date": "2024-02-09", "close": 16.68, "volume": 41743400.0}, {"date": "2024-02-12", "close": 16.33, "volume": 37615610.0}, {"date": "2024-02-13", "close": 15.38, "volume": 37078830.0}, {"date": "2024-02-14", "close": 15.54, "volume": 23707290.0}, {"date": "2024-02-15", "close": 16.35, "volume": 36312640.0}, {"date": "2024-02-16", "close": 16.3, "volume": 25352540.0}, {"date": "2024-02-20", "close": 15.89, "volume": 27029080.0}, {"date": "2024-02-21", "close": 15.39, "volume": 52420990.0}, {"date": "2024-02-22", "close": 11.45, "volume": 191810400.0}, {"date": "2024-02-23", "close": 10.07, "volume": 123712600.0}, {"date": "2024-02-26", "close": 10.7, "volume": 71793320.0}, {"date": "2024-02-27", "close": 11.14, "volume": 62590410.0}, {"date": "2024-02-28", "close": 11.3, "volume": 49669930.0}, {"date": "2024-02-29", "close": 11.32, "volume": 48676840.0}, {"date": "2024-03-01", "close": 11.35, "volume": 30529400.0}, {"date": "2024-03-04", "close": 10.91, "volume": 50173390.0}, {"date": "2024-03-05", "close": 10.93, "volume": 35772140.0}, {"date": "2024-03-06", "close": 11.03, "volume": 25005910.0}, {"date": "2024-03-07", "close": 12.51, "volume": 153631400.0}, {"date": "2024-03-08", "close": 12.78, "volume": 108217200.0}, {"date": "2024-03-11", "close": 12.69, "volume": 57973670.0}, {"date": "2024-03-12", "close": 12.37, "volume": 39465860.0}, {"date": "2024-03-13", "close": 11.71, "volume": 37043050.0}, {"date": "2024-03-14", "close": 10.69, "volume": 60056430.0}, {"date": "2024-03-15", "close": 11.04, "volume": 48372650.0}, {"date": "2024-03-18", "close": 11.4, "volume": 39248410.0}, {"date": "2024-03-19", "close": 11.26, "volume": 28605140.0}, {"date": "2024-03-20", "close": 11.36, "volume": 32066120.0}, {"date": "2024-03-21", "close": 11.17, "volume": 25258620.0}, {"date": "2024-03-22", "close": 10.8, "volume": 29143120.0}, {"date": "2024-03-25", "close": 10.65, "volume": 50616060.0}, {"date": "2024-03-26", "close": 10.52, "volume": 33932030.0}, {"date": "2024-03-27", "close": 10.99, "volume": 34816180.0}, {"date": "2024-03-28", "close": 10.95, "volume": 43231890.0}, {"date": "2024-04-01", "close": 11.09, "volume": 23816110.0}, {"date": "2024-04-02", "close": 10.51, "volume": 43195030.0}, {"date": "2024-04-03", "close": 10.54, "volume": 33463240.0}, {"date": "2024-04-04", "close": 10.13, "volume": 42058340.0}, {"date": "2024-04-05", "close": 10.1, "volume": 37404440.0}, {"date": "2024-04-08", "close": 10.44, "volume": 28700460.0}, {"date": "2024-04-09", "close": 10.63, "volume": 27209410.0}, {"date": "2024-04-10", "close": 10.27, "volume": 30300750.0}, {"date": "2024-04-11", "close": 9.57, "volume": 80132280.0}, {"date": "2024-04-12", "close": 9.13, "volume": 57909460.0}, {"date": "2024-04-15", "close": 8.4, "volume": 82423870.0}, {"date": "2024-04-16", "close": 8.71, "volume": 51527130.0}, {"date": "2024-04-17", "close": 8.74, "volume": 32606890.0}, {"date": "2024-04-18", "close": 8.83, "volume": 30808450.0}, {"date": "2024-04-19", "close": 8.63, "volume": 26728620.0}, {"date": "2024-04-22", "close": 8.79, "volume": 35054890.0}, {"date": "2024-04-23", "close": 9.04, "volume": 33568590.0}, {"date": "2024-04-24", "close": 8.84, "volume": 34694490.0}, {"date": "2024-04-25", "close": 8.52, "volume": 21892060.0}, {"date": "2024-04-26", "close": 9.04, "volume": 28226130.0}, {"date": "2024-04-29", "close": 9.38, "volume": 30756640.0}, {"date": "2024-04-30", "close": 8.9, "volume": 23045090.0}, {"date": "2024-05-01", "close": 9.21, "volume": 27707980.0}, {"date": "2024-05-02", "close": 9.83, "volume": 54894030.0}, {"date": "2024-05-03", "close": 10.07, "volume": 47151950.0}, {"date": "2024-05-06", "close": 10.33, "volume": 30848940.0}, {"date": "2024-05-07", "close": 10.25, "volume": 98119550.0}, {"date": "2024-05-08", "close": 10.27, "volume": 67612810.0}, {"date": "2024-05-09", "close": 10.22, "volume": 31407530.0}, {"date": "2024-05-10", "close": 9.99, "volume": 32543760.0}, {"date": "2024-05-13", "close": 10.9, "volume": 65312720.0}, {"date": "2024-05-14", "close": 11.19, "volume": 60966810.0}, {"date": "2024-05-15", "close": 10.2, "volume": 64347730.0}, {"date": "2024-05-16", "close": 10.13, "volume": 34749740.0}, {"date": "2024-05-17", "close": 10.5, "volume": 23884000.0}, {"date": "2024-05-20", "close": 10.28, "volume": 21629730.0}, {"date": "2024-05-21", "close": 10.05, "volume": 23584310.0}, {"date": "2024-05-22", "close": 10.7, "volume": 37629950.0}, {"date": "2024-05-23", "close": 9.95, "volume": 37322220.0}, {"date": "2024-05-24", "close": 10.44, "volume": 25691350.0}, {"date": "2024-05-28", "close": 10.42, "volume": 22960260.0}, {"date": "2024-05-29", "close": 10.22, "volume": 19353800.0}, {"date": "2024-05-30", "close": 10.97, "volume": 49178440.0}, {"date": "2024-05-31", "close": 10.92, "volume": 39955760.0}, {"date": "2024-06-03", "close": 11.4, "volume": 35600510.0}, {"date": "2024-06-04", "close": 11.22, "volume": 26634690.0}, {"date": "2024-06-05", "close": 11.45, "volume": 24804620.0}, {"date": "2024-06-06", "close": 11.74, "volume": 28721400.0}, {"date": "2024-06-07", "close": 11.52, "volume": 24524470.0}, {"date": "2024-06-10", "close": 11.87, "volume": 23170500.0}, {"date": "2024-06-11", "close": 11.83, "volume": 18333650.0}, {"date": "2024-06-12", "close": 11.8, "volume": 35059950.0}, {"date": "2024-06-13", "close": 11.11, "volume": 28689810.0}, {"date": "2024-06-14", "close": 10.88, "volume": 21323740.0}, {"date": "2024-06-17", "close": 10.96, "volume": 21250290.0}, {"date": "2024-06-18", "close": 11.02, "volume": 20047830.0}, {"date": "2024-06-20", "close": 10.33, "volume": 31233700.0}, {"date": "2024-06-21", "close": 10.32, "volume": 33064030.0}, {"date": "2024-06-24", "close": 11.01, "volume": 31892140.0}, {"date": "2024-06-25", "close": 11.96, "volume": 103089200.0}, {"date": "2024-06-26", "close": 14.74, "volume": 261980400.0}, {"date": "2024-06-27", "close": 14.47, "volume": 96798080.0}, {"date": "2024-06-28", "close": 13.42, "volume": 88110270.0}, {"date": "2024-07-01", "close": 13.92, "volume": 74020630.0}, {"date": "2024-07-02", "close": 14.89, "volume": 88608930.0}, {"date": "2024-07-03", "close": 14.65, "volume": 52620510.0}, {"date": "2024-07-05", "close": 14.79, "volume": 37013130.0}, {"date": "2024-07-08", "close": 15.49, "volume": 56415280.0}, {"date": "2024-07-09", "close": 15.71, "volume": 49960240.0}, {"date": "2024-07-10", "close": 16.37, "volume": 55804570.0}, {"date": "2024-07-11", "close": 16.76, "volume": 59239110.0}, {"date": "2024-07-12", "close": 18.11, "volume": 97340590.0}, {"date": "2024-07-15", "close": 17.5, "volume": 51315440.0}, {"date": "2024-07-16", "close": 17.94, "volume": 43966230.0}, {"date": "2024-07-17", "close": 17.19, "volume": 46766430.0}, {"date": "2024-07-18", "close": 16.9, "volume": 36840940.0}, {"date": "2024-07-19", "close": 16.75, "volume": 25909030.0}, {"date": "2024-07-22", "close": 17.22, "volume": 25562300.0}, {"date": "2024-07-23", "close": 17.5, "volume": 23464280.0}, {"date": "2024-07-24", "close": 16.27, "volume": 38344420.0}, {"date": "2024-07-25", "close": 16.25, "volume": 27203630.0}, {"date": "2024-07-26", "close": 16.21, "volume": 21539950.0}, {"date": "2024-07-29", "close": 16.3, "volume": 18306680.0}, {"date": "2024-07-30", "close": 16.22, "volume": 20761360.0}, {"date": "2024-07-31", "close": 16.41, "volume": 27488630.0}, {"date": "2024-08-01", "close": 15.24, "volume": 31250770.0}, {"date": "2024-08-02", "close": 14.72, "volume": 26970030.0}, {"date": "2024-08-05", "close": 14.61, "volume": 38816940.0}, {"date": "2024-08-06", "close": 14.8, "volume": 31713660.0}, {"date": "2024-08-07", "close": 13.785, "volume": 49387380.0}, {"date": "2024-08-08", "close": 14.72, "volume": 32646830.0}, {"date": "2024-08-09", "close": 13.95, "volume": 24823900.0}, {"date": "2024-08-12", "close": 13.39, "volume": 25841510.0}, {"date": "2024-08-13", "close": 13.54, "volume": 24632140.0}, {"date": "2024-08-14", "close": 13.25, "volume": 16869610.0}, {"date": "2024-08-15", "close": 13.76, "volume": 38490860.0}, {"date": "2024-08-16", "close": 13.21, "volume": 37750170.0}, {"date": "2024-08-19", "close": 13.53, "volume": 21051280.0}, {"date": "2024-08-20", "close": 13.2, "volume": 23709780.0}, {"date": "2024-08-21", "close": 13.07, "volume": 24317330.0}, {"date": "2024-08-22", "close": 12.81, "volume": 20573340.0}, {"date": "2024-08-23", "close": 13.96, "volume": 39766920.0}, {"date": "2024-08-26", "close": 14.36, "volume": 33109790.0}, {"date": "2024-08-27", "close": 14.48, "volume": 20302300.0}, {"date": "2024-08-28", "close": 13.83, "volume": 28459120.0}, {"date": "2024-08-29", "close": 14.09, "volume": 20853160.0}, {"date": "2024-08-30", "close": 14.13, "volume": 22865420.0}, {"date": "2024-09-03", "close": 13.15, "volume": 21395070.0}, {"date": "2024-09-04", "close": 13.28, "volume": 18070170.0}, {"date": "2024-09-05", "close": 13.74, "volume": 20258860.0}, {"date": "2024-09-06", "close": 13.23, "volume": 25712810.0}, {"date": "2024-09-09", "close": 13.08, "volume": 21409790.0}, {"date": "2024-09-10", "close": 13.23, "volume": 24465240.0}, {"date": "2024-09-11", "close": 13.93, "volume": 27551060.0}, {"date": "2024-09-12", "close": 13.72, "volume": 16423130.0}, {"date": "2024-09-13", "close": 13.5, "volume": 23786580.0}, {"date": "2024-09-16", "close": 13.2, "volume": 18831270.0}, {"date": "2024-09-17", "close": 13.1, "volume": 18816820.0}, {"date": "2024-09-18", "close": 12.9, "volume": 30971210.0}, {"date": "2024-09-19", "close": 13.15, "volume": 29977430.0}, {"date": "2024-09-20", "close": 11.71, "volume": 77632830.0}, {"date": "2024-09-23", "close": 11.91, "volume": 35701050.0}, {"date": "2024-09-24", "close": 11.84, "volume": 32304440.0}, {"date": "2024-09-25", "close": 11.03, "volume": 53124990.0}, {"date": "2024-09-26", "close": 11.17, "volume": 38408200.0}, {"date": "2024-09-27", "close": 11.6, "volume": 35828130.0}, {"date": "2024-09-30", "close": 11.22, "volume": 27732620.0}, {"date": "2024-10-01", "close": 10.44, "volume": 50162040.0}, {"date": "2024-10-02", "close": 10.64, "volume": 29933000.0}, {"date": "2024-10-03", "close": 10.78, "volume": 21102720.0}, {"date": "2024-10-04", "close": 10.44, "volume": 76716650.0}, {"date": "2024-10-07", "close": 10.49, "volume": 29217090.0}, {"date": "2024-10-08", "close": 10.47, "volume": 22441890.0}, {"date": "2024-10-09", "close": 10.42, "volume": 35090520.0}, {"date": "2024-10-10", "close": 10.26, "volume": 24184360.0}, {"date": "2024-10-11", "close": 10.5, "volume": 24732650.0}, {"date": "2024-10-14", "close": 10.35, "volume": 20180400.0}, {"date": "2024-10-15", "close": 10.15, "volume": 22528420.0}, {"date": "2024-10-16", "close": 10.24, "volume": 17753020.0}, {"date": "2024-10-17", "close": 10.12, "volume": 27876210.0}, {"date": "2024-10-18", "close": 10.04, "volume": 18480920.0}, {"date": "2024-10-21", "close": 10.03, "volume": 17320000.0}, {"date": "2024-10-22", "close": 10.49, "volume": 25223580.0}, {"date": "2024-10-23", "close": 10.16, "volume": 21311280.0}, {"date": "2024-10-24", "close": 10.43, "volume": 33208370.0}, {"date": "2024-10-25", "close": 10.45, "volume": 22770880.0}, {"date": "2024-10-28", "close": 10.86, "volume": 31831740.0}, {"date": "2024-10-29", "close": 10.47, "volume": 23459880.0}, {"date": "2024-10-30", "close": 10.39, "volume": 19962360.0}, {"date": "2024-10-31", "close": 10.1, "volume": 25679380.0}, {"date": "2024-11-01", "close": 10.18, "volume": 20118890.0}, {"date": "2024-11-04", "close": 10.29, "volume": 20363090.0}, {"date": "2024-11-05", "close": 10.59, "volume": 18141210.0}, {"date": "2024-11-06", "close": 9.71, "volume": 69491180.0}, {"date": "2024-11-07", "close": 10.05, "volume": 57094060.0}, {"date": "2024-11-08", "close": 10.59, "volume": 58725000.0}, {"date": "2024-11-11", "close": 11.04, "volume": 46358540.0}, {"date": "2024-11-12", "close": 10.58, "volume": 32265830.0}, {"date": "2024-11-13", "close": 12.03, "volume": 119810200.0}, {"date": "2024-11-14", "close": 10.31, "volume": 80485020.0}, {"date": "2024-11-15", "close": 10.06, "volume": 79212650.0}, {"date": "2024-11-18", "close": 10.07, "volume": 51695050.0}, {"date": "2024-11-19", "close": 10.17, "volume": 33654270.0}, {"date": "2024-11-20", "close": 10.05, "volume": 24955410.0}, {"date": "2024-11-21", "close": 10.02, "volume": 35472290.0}, {"date": "2024-11-22", "close": 10.24, "volume": 30576370.0}, {"date": "2024-11-25", "close": 11.6, "volume": 90465270.0}, {"date": "2024-11-26", "close": 11.55, "volume": 81743600.0}, {"date": "2024-11-27", "close": 12.22, "volume": 49064110.0}, {"date": "2024-11-29", "close": 12.23, "volume": 26167950.0}, {"date": "2024-12-02", "close": 11.87, "volume": 40288470.0}, {"date": "2024-12-03", "close": 11.88, "volume": 22966550.0}, {"date": "2024-12-04", "close": 11.96, "volume": 26924920.0}, {"date": "2024-12-05", "close": 12.34, "volume": 44397910.0}, {"date": "2024-12-06", "close": 13.0, "volume": 46944510.0}, {"date": "2024-12-09", "close": 14.45, "volume": 77982870.0}, {"date": "2024-12-10", "close": 14.06, "volume": 36388480.0}, {"date": "2024-12-11", "close": 13.76, "volume": 37842780.0}, {"date": "2024-12-12", "close": 14.2, "volume": 32741780.0}, {"date": "2024-12-13", "close": 14.37, "volume": 32045960.0}, {"date": "2024-12-16", "close": 15.34, "volume": 56008770.0}, {"date": "2024-12-17", "close": 14.7, "volume": 30935850.0}, {"date": "2024-12-18", "close": 13.06, "volume": 56880110.0}, {"date": "2024-12-19", "close": 13.06, "volume": 38905330.0}, {"date": "2024-12-20", "close": 13.83, "volume": 41955190.0}, {"date": "2024-12-23", "close": 13.75, "volume": 20009840.0}, {"date": "2024-12-24", "close": 14.06, "volume": 15903840.0}, {"date": "2024-12-26", "close": 14.04, "volume": 19006790.0}, {"date": "2024-12-27", "close": 13.65, "volume": 21597990.0}, {"date": "2024-12-30", "close": 13.58, "volume": 18630060.0}, {"date": "2024-12-31", "close": 13.3, "volume": 40649110.0}, {"date": "2025-01-02", "close": 13.25, "volume": 30449390.0}, {"date": "2025-01-03", "close": 16.49, "volume": 124581800.0}, {"date": "2025-01-06", "close": 15.715, "volume": 58377110.0}, {"date": "2025-01-07", "close": 14.95, "volume": 35937970.0}, {"date": "2025-01-08", "close": 14.21, "volume": 33065280.0}, {"date": "2025-01-10", "close": 13.85, "volume": 23208950.0}, {"date": "2025-01-13", "close": 13.49, "volume": 28042700.0}, {"date": "2025-01-14", "close": 13.34, "volume": 30031810.0}, {"date": "2025-01-15", "close": 13.94, "volume": 28674530.0}, {"date": "2025-01-16", "close": 14.44, "volume": 38996400.0}, {"date": "2025-01-17", "close": 14.21, "volume": 65183980.0}, {"date": "2025-01-21", "close": 13.29, "volume": 44540050.0}, {"date": "2025-01-22", "close": 12.69, "volume": 35488220.0}, {"date": "2025-01-23", "close": 12.49, "volume": 39181570.0}, {"date": "2025-01-24", "close": 12.77, "volume": 31519360.0}, {"date": "2025-01-27", "close": 12.85, "volume": 32343300.0}, {"date": "2025-01-28", "close": 12.71, "volume": 23184560.0}, {"date": "2025-01-29", "close": 12.42, "volume": 21378060.0}, {"date": "2025-01-30", "close": 12.51, "volume": 17914710.0}, {"date": "2025-01-31", "close": 12.56, "volume": 20399990.0}, {"date": "2025-02-03", "close": 12.39, "volume": 21909880.0}, {"date": "2025-02-04", "close": 12.87, "volume": 18952980.0}, {"date": "2025-02-05", "close": 12.77, "volume": 13915520.0}, {"date": "2025-02-06", "close": 12.8, "volume": 21519510.0}, {"date": "2025-02-07", "close": 12.48, "volume": 16701770.0}, {"date": "2025-02-10", "close": 12.99, "volume": 22456290.0}, {"date": "2025-02-11", "close": 12.44, "volume": 25126230.0}, {"date": "2025-02-12", "close": 12.48, "volume": 21507230.0}, {"date": "2025-02-13", "close": 13.3, "volume": 27587540.0}, {"date": "2025-02-14", "close": 14.03, "volume": 33953010.0}, {"date": "2025-02-18", "close": 14.44, "volume": 39963210.0}, {"date": "2025-02-19", "close": 13.93, "volume": 28841240.0}, {"date": "2025-02-20", "close": 13.61, "volume": 53113620.0}, {"date": "2025-02-21", "close": 12.97, "volume": 70455070.0}, {"date": "2025-02-24", "close": 11.96, "volume": 56949920.0}, {"date": "2025-02-25", "close": 11.45, "volume": 36379090.0}, {"date": "2025-02-26", "close": 11.4, "volume": 29971800.0}, {"date": "2025-02-27", "close": 11.6, "volume": 31121250.0}, {"date": "2025-02-28", "close": 11.84, "volume": 30926780.0}, {"date": "2025-03-03", "close": 11.51, "volume": 27909670.0}, {"date": "2025-03-04", "close": 11.26, "volume": 31774730.0}, {"date": "2025-03-05", "close": 11.42, "volume": 19063310.0}, {"date": "2025-03-06", "close": 11.03, "volume": 23164840.0}, {"date": "2025-03-07", "close": 11.17, "volume": 27898150.0}, {"date": "2025-03-10", "close": 10.96, "volume": 29226290.0}, {"date": "2025-03-11", "close": 10.79, "volume": 25110850.0}, {"date": "2025-03-12", "close": 11.06, "volume": 22142000.0}, {"date": "2025-03-13", "close": 10.61, "volume": 25293780.0}, {"date": "2025-03-14", "close": 10.75, "volume": 19902010.0}, {"date": "2025-03-17", "close": 11.02, "volume": 22395390.0}, {"date": "2025-03-18", "close": 11.2, "volume": 32767010.0}, {"date": "2025-03-19", "close": 11.36, "volume": 20744310.0}, {"date": "2025-03-20", "close": 10.88, "volume": 29439130.0}, {"date": "2025-03-21", "close": 11.6, "volume": 36684650.0}, {"date": "2025-03-24", "close": 12.19, "volume": 33462430.0}, {"date": "2025-03-25", "close": 12.36, "volume": 22157960.0}, {"date": "2025-03-26", "close": 12.1, "volume": 28093360.0}, {"date": "2025-03-27", "close": 13.02, "volume": 62257130.0}, {"date": "2025-03-28", "close": 12.41, "volume": 35943500.0}, {"date": "2025-03-31", "close": 12.45, "volume": 29697090.0}, {"date": "2025-04-01", "close": 13.28, "volume": 45477420.0}, {"date": "2025-04-02", "close": 12.49, "volume": 54692630.0}, {"date": "2025-04-03", "close": 11.53, "volume": 38259520.0}, {"date": "2025-04-04", "close": 11.21, "volume": 34797910.0}, {"date": "2025-04-07", "close": 11.21, "volume": 40512200.0}, {"date": "2025-04-08", "close": 10.8, "volume": 41876030.0}, {"date": "2025-04-09", "close": 11.77, "volume": 43372860.0}, {"date": "2025-04-10", "close": 11.46, "volume": 25430720.0}, {"date": "2025-04-11", "close": 11.47, "volume": 22906860.0}, {"date": "2025-04-14", "close": 12.03, "volume": 26872050.0}, {"date": "2025-04-15", "close": 11.91, "volume": 21002670.0}, {"date": "2025-04-16", "close": 11.49, "volume": 33313050.0}, {"date": "2025-04-17", "close": 11.6, "volume": 16103310.0}, {"date": "2025-04-21", "close": 11.15, "volume": 24615660.0}, {"date": "2025-04-22", "close": 11.36, "volume": 23025720.0}, {"date": "2025-04-23", "close": 11.8, "volume": 27987820.0}, {"date": "2025-04-24", "close": 12.09, "volume": 19788570.0}, {"date": "2025-04-25", "close": 12.62, "volume": 24483080.0}, {"date": "2025-04-28", "close": 13.19, "volume": 33540980.0}, {"date": "2025-04-29", "close": 13.3, "volume": 18419220.0}, {"date": "2025-04-30", "close": 13.66, "volume": 48760480.0}, {"date": "2025-05-01", "close": 13.76, "volume": 31917010.0}, {"date": "2025-05-02", "close": 13.83, "volume": 27224000.0}, {"date": "2025-05-05", "close": 13.55, "volume": 25460110.0}, {"date": "2025-05-06", "close": 13.5, "volume": 35961300.0}, {"date": "2025-05-07", "close": 12.72, "volume": 56955500.0}, {"date": "2025-05-08", "close": 13.68, "volume": 50103710.0}, {"date": "2025-05-09", "close": 14.26, "volume": 50580830.0}, {"date": "2025-05-12", "close": 14.64, "volume": 35622500.0}, {"date": "2025-05-13", "close": 14.87, "volume": 35004650.0}, {"date": "2025-05-14", "close": 14.82, "volume": 47996460.0}, {"date": "2025-05-15", "close": 15.3, "volume": 55059180.0}, {"date": "2025-05-16", "close": 15.81, "volume": 32231920.0}, {"date": "2025-05-19", "close": 16.29, "volume": 43922010.0}, {"date": "2025-05-20", "close": 16.92, "volume": 63759100.0}, {"date": "2025-05-21", "close": 16.34, "volume": 46878390.0}, {"date": "2025-05-22", "close": 15.91, "volume": 28115780.0}, {"date": "2025-05-23", "close": 15.63, "volume": 21794950.0}, {"date": "2025-05-27", "close": 15.37, "volume": 36961450.0}, {"date": "2025-05-28", "close": 15.48, "volume": 23048140.0}, {"date": "2025-05-29", "close": 15.005, "volume": 25216540.0}, {"date": "2025-05-30", "close": 14.53, "volume": 40113270.0}, {"date": "2025-06-02", "close": 14.1, "volume": 27357360.0}, {"date": "2025-06-03", "close": 14.37, "volume": 22945640.0}, {"date": "2025-06-04", "close": 14.01, "volume": 26241100.0}, {"date": "2025-06-05", "close": 13.78, "volume": 34968630.0}, {"date": "2025-06-06", "close": 14.0, "volume": 24451450.0}, {"date": "2025-06-09", "close": 14.4, "volume": 27172720.0}, {"date": "2025-06-10", "close": 14.4, "volume": 19586320.0}, {"date": "2025-06-11", "close": 14.2, "volume": 20827220.0}, {"date": "2025-06-12", "close": 13.91, "volume": 14829230.0}, {"date": "2025-06-13", "close": 13.42, "volume": 26990360.0}, {"date": "2025-06-16", "close": 13.76, "volume": 26498630.0}, {"date": "2025-06-17", "close": 13.39, "volume": 21409590.0}, {"date": "2025-06-18", "close": 13.77, "volume": 15930890.0}, {"date": "2025-06-20", "close": 13.57, "volume": 28260150.0}, {"date": "2025-06-23", "close": 13.65, "volume": 22203960.0}, {"date": "2025-06-24", "close": 13.81, "volume": 17736470.0}, {"date": "2025-06-25", "close": 13.76, "volume": 14584910.0}, {"date": "2025-06-26", "close": 13.91, "volume": 17763150.0}, {"date": "2025-06-27", "close": 13.6, "volume": 27501860.0}, {"date": "2025-06-30", "close": 13.74, "volume": 18768700.0}, {"date": "2025-07-01", "close": 13.47, "volume": 30282080.0}, {"date": "2025-07-02", "close": 12.87, "volume": 42320420.0}, {"date": "2025-07-03", "close": 13.07, "volume": 21513390.0}, {"date": "2025-07-07", "close": 12.75, "volume": 34462330.0}, {"date": "2025-07-08", "close": 13.13, "volume": 28302910.0}, {"date": "2025-07-09", "close": 13.2, "volume": 16207060.0}, {"date": "2025-07-10", "close": 13.32, "volume": 20665210.0}, {"date": "2025-07-11", "close": 13.03, "volume": 21163690.0}, {"date": "2025-07-14", "close": 12.75, "volume": 28208290.0}, {"date": "2025-07-15", "close": 12.63, "volume": 27878290.0}, {"date": "2025-07-16", "close": 12.39, "volume": 41606490.0}, {"date": "2025-07-17", "close": 12.9, "volume": 52110670.0}, {"date": "2025-07-18", "close": 13.7, "volume": 48648430.0}, {"date": "2025-07-21", "close": 13.7, "volume": 35626950.0}, {"date": "2025-07-22", "close": 14.12, "volume": 45193450.0}, {"date": "2025-07-23", "close": 14.02, "volume": 38372150.0}, {"date": "2025-07-24", "close": 13.82, "volume": 39294620.0}, {"date": "2025-07-25", "close": 14.01, "volume": 51134470.0}, {"date": "2025-07-28", "close": 13.78, "volume": 22639660.0}, {"date": "2025-07-29", "close": 13.06, "volume": 38882180.0}, {"date": "2025-07-30", "close": 13.03, "volume": 37652060.0}, {"date": "2025-07-31", "close": 12.87, "volume": 37911550.0}, {"date": "2025-08-01", "close": 12.38, "volume": 42548420.0}, {"date": "2025-08-04", "close": 12.41, "volume": 45497120.0}, {"date": "2025-08-05", "close": 12.15, "volume": 67997440.0}, {"date": "2025-08-06", "close": 11.64, "volume": 67072690.0}, {"date": "2025-08-07", "close": 12.07, "volume": 33230070.0}, {"date": "2025-08-08", "close": 11.79, "volume": 31601230.0}, {"date": "2025-08-11", "close": 11.93, "volume": 40349760.0}, {"date": "2025-08-12", "close": 11.97, "volume": 33627290.0}, {"date": "2025-08-13", "close": 12.28, "volume": 25094790.0}, {"date": "2025-08-14", "close": 12.06, "volume": 38053210.0}, {"date": "2025-08-15", "close": 12.24, "volume": 51961790.0}, {"date": "2025-08-18", "close": 12.41, "volume": 38394350.0}, {"date": "2025-08-19", "close": 12.25, "volume": 48702000.0}, {"date": "2025-08-20", "close": 12.07, "volume": 45077380.0}, {"date": "2025-08-21", "close": 12.12, "volume": 42736990.0}, {"date": "2025-08-22", "close": 13.09, "volume": 64603120.0}, {"date": "2025-08-25", "close": 13.11, "volume": 46841290.0}, {"date": "2025-08-26", "close": 13.21, "volume": 53099500.0}, {"date": "2025-08-27", "close": 13.22, "volume": 38969760.0}, {"date": "2025-08-28", "close": 13.64, "volume": 31625790.0}, {"date": "2025-08-29", "close": 13.57, "volume": 39634060.0}, {"date": "2025-09-02", "close": 13.87, "volume": 51257820.0}, {"date": "2025-09-03", "close": 14.44, "volume": 77654660.0}, {"date": "2025-09-04", "close": 13.7, "volume": 82734020.0}, {"date": "2025-09-05", "close": 14.21, "volume": 87135060.0}, {"date": "2025-09-08", "close": 13.99, "volume": 54560680.0}, {"date": "2025-09-09", "close": 13.94, "volume": 30599720.0}, {"date": "2025-09-10", "close": 13.91, "volume": 32445360.0}, {"date": "2025-09-11", "close": 13.97, "volume": 40471660.0}, {"date": "2025-09-12", "close": 13.46, "volume": 67199610.0}, {"date": "2025-09-15", "close": 13.6, "volume": 30818500.0}, {"date": "2025-09-16", "close": 14.32, "volume": 62422900.0}, {"date": "2025-09-17", "close": 14.11, "volume": 47865900.0}, {"date": "2025-09-18", "close": 14.68, "volume": 48669520.0}, {"date": "2025-09-19", "close": 14.38, "volume": 68671940.0}, {"date": "2025-09-22", "close": 15.24, "volume": 74244720.0}, {"date": "2025-09-23", "close": 15.53, "volume": 53832610.0}, {"date": "2025-09-24", "close": 15.79, "volume": 50644530.0}, {"date": "2025-09-25", "close": 15.74, "volume": 44793640.0}, {"date": "2025-09-26", "close": 15.59, "volume": 36800670.0}, {"date": "2025-09-29", "close": 15.25, "volume": 46005200.0}, {"date": "2025-09-30", "close": 14.68, "volume": 48572380.0}, {"date": "2025-10-01", "close": 14.61, "volume": 27345900.0}, {"date": "2025-10-02", "close": 13.53, "volume": 75952420.0}, {"date": "2025-10-03", "close": 13.65, "volume": 45879650.0}, {"date": "2025-10-06", "close": 13.5, "volume": 29514120.0}, {"date": "2025-10-07", "close": 13.26, "volume": 31710990.0}, {"date": "2025-10-08", "close": 13.13, "volume": 26798630.0}, {"date": "2025-10-09", "close": 13.09, "volume": 27776370.0}, {"date": "2025-10-10", "close": 12.8, "volume": 25834720.0}, {"date": "2025-10-13", "close": 13.06, "volume": 21988840.0}, {"date": "2025-10-14", "close": 13.12, "volume": 25298060.0}, {"date": "2025-10-15", "close": 13.41, "volume": 36082910.0}, {"date": "2025-10-16", "close": 12.91, "volume": 28327490.0}, {"date": "2025-10-17", "close": 13.03, "volume": 24003760.0}, {"date": "2025-10-20", "close": 13.08, "volume": 35626610.0}, {"date": "2025-10-21", "close": 13.2, "volume": 27959920.0}, {"date": "2025-10-22", "close": 12.92, "volume": 41848610.0}, {"date": "2025-10-23", "close": 13.09, "volume": 26000490.0}, {"date": "2025-10-24", "close": 12.98, "volume": 28316100.0}, {"date": "2025-10-27", "close": 13.41, "volume": 48280810.0}, {"date": "2025-10-28", "close": 13.5, "volume": 41866270.0}, {"date": "2025-10-29", "close": 13.71, "volume": 34922240.0}, {"date": "2025-10-30", "close": 12.99, "volume": 39850380.0}, {"date": "2025-10-31", "close": 13.57, "volume": 44821430.0}, {"date": "2025-11-03", "close": 13.19, "volume": 38765460.0}, {"date": "2025-11-04", "close": 12.5, "volume": 55207840.0}, {"date": "2025-11-05", "close": 15.42, "volume": 197650600.0}, {"date": "2025-11-06", "close": 15.22, "volume": 88735330.0}, {"date": "2025-11-07", "close": 15.23, "volume": 65782100.0}, {"date": "2025-11-10", "close": 16.41, "volume": 104369900.0}, {"date": "2025-11-11", "close": 18.02, "volume": 109217400.0}, {"date": "2025-11-12", "close": 17.52, "volume": 72372110.0}, {"date": "2025-11-13", "close": 16.39, "volume": 58775060.0}, {"date": "2025-11-14", "close": 15.11, "volume": 60069180.0}, {"date": "2025-11-17", "close": 14.87, "volume": 58303190.0}, {"date": "2025-11-18", "close": 14.99, "volume": 40761540.0}, {"date": "2025-11-19", "close": 14.72, "volume": 51911050.0}, {"date": "2025-11-20", "close": 14.66, "volume": 45539370.0}, {"date": "2025-11-21", "close": 14.86, "volume": 40498560.0}, {"date": "2025-11-24", "close": 15.17, "volume": 42345110.0}, {"date": "2025-11-25", "close": 15.56, "volume": 30087730.0}, {"date": "2025-11-26", "close": 16.18, "volume": 35451240.0}, {"date": "2025-11-28", "close": 16.86, "volume": 18542970.0}, {"date": "2025-12-01", "close": 17.16, "volume": 43380960.0}, {"date": "2025-12-02", "close": 17.23, "volume": 34438890.0}, {"date": "2025-12-03", "close": 17.53, "volume": 31993640.0}, {"date": "2025-12-04", "close": 18.06, "volume": 39172100.0}, {"date": "2025-12-05", "close": 17.95, "volume": 40574560.0}, {"date": "2025-12-08", "close": 17.61, "volume": 41828700.0}, {"date": "2025-12-09", "close": 17.71, "volume": 21450730.0}, {"date": "2025-12-10", "close": 17.5, "volume": 48017200.0}, {"date": "2025-12-11", "close": 16.43, "volume": 97129750.0}, {"date": "2025-12-12", "close": 18.42, "volume": 103734200.0}, {"date": "2025-12-15", "close": 18.7, "volume": 64341010.0}, {"date": "2025-12-16", "close": 17.9, "volume": 46207200.0}, {"date": "2025-12-17", "close": 17.63, "volume": 32172730.0}, {"date": "2025-12-18", "close": 20.28, "volume": 67245360.0}, {"date": "2025-12-19", "close": 22.45, "volume": 106165100.0}, {"date": "2025-12-22", "close": 21.75, "volume": 38448530.0}, {"date": "2025-12-23", "close": 21.18, "volume": 38763720.0}, {"date": "2025-12-24", "close": 21.13, "volume": 10629610.0}, {"date": "2025-12-26", "close": 20.9, "volume": 20503040.0}, {"date": "2025-12-29", "close": 20.67, "volume": 20707560.0}, {"date": "2025-12-30", "close": 19.59, "volume": 38607730.0}, {"date": "2025-12-31", "close": 19.71, "volume": 21573790.0}, {"date": "2026-01-02", "close": 19.41, "volume": 42740250.0}, {"date": "2026-01-05", "close": 19.59, "volume": 31071490.0}, {"date": "2026-01-06", "close": 19.53, "volume": 34687830.0}, {"date": "2026-01-07", "close": 20.06, "volume": 42136830.0}, {"date": "2026-01-08", "close": 19.89, "volume": 36672570.0}, {"date": "2026-01-09", "close": 19.22, "volume": 32467370.0}, {"date": "2026-01-12", "close": 19.15, "volume": 29279050.0}, {"date": "2026-01-13", "close": 18.85, "volume": 24788360.0}, {"date": "2026-01-14", "close": 17.5, "volume": 53011130.0}, {"date": "2026-01-15", "close": 17.06, "volume": 29245360.0}, {"date": "2026-01-16", "close": 16.67, "volume": 26924960.0}, {"date": "2026-01-20", "close": 16.16, "volume": 29808090.0}, {"date": "2026-01-21", "close": 16.47, "volume": 23601480.0}, {"date": "2026-01-22", "close": 16.32, "volume": 20350030.0}, {"date": "2026-01-23", "close": 15.95, "volume": 20442090.0}, {"date": "2026-01-26", "close": 15.75, "volume": 17863770.0}, {"date": "2026-01-27", "close": 15.27, "volume": 21218470.0}, {"date": "2026-01-28", "close": 15.2, "volume": 19042100.0}, {"date": "2026-01-29", "close": 15.17, "volume": 23474990.0}, {"date": "2026-01-30", "close": 14.75, "volume": 25350730.0}, {"date": "2026-02-02", "close": 14.44, "volume": 19269270.0}, {"date": "2026-02-03", "close": 14.41, "volume": 25673270.0}, {"date": "2026-02-04", "close": 14.37, "volume": 23370840.0}, {"date": "2026-02-05", "close": 13.73, "volume": 29469090.0}, {"date": "2026-02-06", "close": 14.8, "volume": 31308150.0}, {"date": "2026-02-09", "close": 14.69, "volume": 31858830.0}, {"date": "2026-02-10", "close": 14.96, "volume": 37616380.0}, {"date": "2026-02-11", "close": 14.76, "volume": 27135470.0}, {"date": "2026-02-12", "close": 14.0, "volume": 38024320.0}, {"date": "2026-02-13", "close": 17.73, "volume": 127927300.0}, {"date": "2026-02-17", "close": 16.47, "volume": 55972060.0}, {"date": "2026-02-18", "close": 16.15, "volume": 30101660.0}, {"date": "2026-02-19", "close": 15.59, "volume": 28703590.0}, {"date": "2026-02-20", "close": 15.27, "volume": 20860450.0}, {"date": "2026-02-23", "close": 14.96, "volume": 17459810.0}, {"date": "2026-02-24", "close": 15.12, "volume": 21025340.0}, {"date": "2026-02-25", "close": 15.25, "volume": 19283220.0}, {"date": "2026-02-26", "close": 15.61, "volume": 23469660.0}, {"date": "2026-02-27", "close": 15.33, "volume": 34214300.0}, {"date": "2026-03-02", "close": 15.01, "volume": 20187660.0}, {"date": "2026-03-03", "close": 15.1, "volume": 25283010.0}, {"date": "2026-03-04", "close": 14.92, "volume": 23847610.0}, {"date": "2026-03-05", "close": 15.19, "volume": 27696910.0}, {"date": "2026-03-06", "close": 15.37, "volume": 24930230.0}, {"date": "2026-03-09", "close": 15.87, "volume": 25666240.0}, {"date": "2026-03-10", "close": 16.54, "volume": 51139300.0}, {"date": "2026-03-11", "close": 16.65, "volume": 21360720.0}, {"date": "2026-03-12", "close": 15.3, "volume": 37373870.0}, {"date": "2026-03-13", "close": 14.86, "volume": 30983150.0}, {"date": "2026-03-16", "close": 15.33, "volume": 25041510.0}, {"date": "2026-03-17", "close": 15.82, "volume": 22536890.0}, {"date": "2026-03-18", "close": 15.53, "volume": 19144740.0}, {"date": "2026-03-19", "close": 16.12, "volume": 78928060.0}, {"date": "2026-03-20", "close": 14.91, "volume": 51016920.0}, {"date": "2026-03-23", "close": 15.77, "volume": 37347990.0}, {"date": "2026-03-24", "close": 16.1, "volume": 19524060.0}, {"date": "2026-03-25", "close": 15.62, "volume": 20330920.0}, {"date": "2026-03-26", "close": 15.21, "volume": 16862780.0}, {"date": "2026-03-27", "close": 14.77, "volume": 22351480.0}, {"date": "2026-03-30", "close": 14.49, "volume": 19715400.0}, {"date": "2026-03-31", "close": 15.05, "volume": 24085930.0}, {"date": "2026-04-01", "close": 14.94, "volume": 22177890.0}, {"date": "2026-04-02", "close": 15.4, "volume": 20720120.0}, {"date": "2026-04-06", "close": 15.29, "volume": 22766800.0}, {"date": "2026-04-07", "close": 14.69, "volume": 27778890.0}, {"date": "2026-04-08", "close": 15.14, "volume": 31904790.0}, {"date": "2026-04-09", "close": 15.24, "volume": 16625040.0}, {"date": "2026-04-10", "close": 15.43, "volume": 19334330.0}, {"date": "2026-04-13", "close": 15.9, "volume": 22415830.0}, {"date": "2026-04-14", "close": 15.99, "volume": 29182450.0}, {"date": "2026-04-15", "close": 16.41, "volume": 23475220.0}, {"date": "2026-04-16", "close": 16.89, "volume": 29131750.0}, {"date": "2026-04-17", "close": 17.23, "volume": 32234690.0}, {"date": "2026-04-20", "close": 16.92, "volume": 19620260.0}, {"date": "2026-04-21", "close": 17.15, "volume": 21364000.0}, {"date": "2026-04-22", "close": 17.74, "volume": 26160210.0}, {"date": "2026-04-23", "close": 16.95, "volume": 24269340.0}, {"date": "2026-04-24", "close": 16.52, "volume": 23800380.0}, {"date": "2026-04-27", "close": 16.72, "volume": 21176040.0}, {"date": "2026-04-28", "close": 16.14, "volume": 16286290.0}, {"date": "2026-04-29", "close": 16.06, "volume": 16223610.0}, {"date": "2026-04-30", "close": 16.4, "volume": 31193560.0}, {"date": "2026-05-01", "close": 15.02, "volume": 53434740.0}, {"date": "2026-05-04", "close": 14.51, "volume": 48844390.0}, {"date": "2026-05-05", "close": 14.6, "volume": 28211010.0}, {"date": "2026-05-06", "close": 14.48, "volume": 24738770.0}, {"date": "2026-05-07", "close": 14.18, "volume": 26127550.0}, {"date": "2026-05-08", "close": 14.22, "volume": 31623070.0}, {"date": "2026-05-11", "close": 14.08, "volume": 26215660.0}, {"date": "2026-05-12", "close": 13.95, "volume": 22252980.0}, {"date": "2026-05-13", "close": 14.27, "volume": 29255430.0}, {"date": "2026-05-14", "close": 14.52, "volume": 21303750.0}, {"date": "2026-05-15", "close": 13.79, "volume": 42196710.0}, {"date": "2026-05-18", "close": 13.35, "volume": 29544140.0}, {"date": "2026-05-19", "close": 12.9, "volume": 41231760.0}, {"date": "2026-05-20", "close": 13.73, "volume": 44632400.0}, {"date": "2026-05-21", "close": 14.15, "volume": 25002850.0}, {"date": "2026-05-22", "close": 14.22, "volume": 27073400.0}, {"date": "2026-05-26", "close": 14.39, "volume": 22915450.0}, {"date": "2026-05-27", "close": 14.7, "volume": 23273910.0}, {"date": "2026-05-28", "close": 15.2, "volume": 23145660.0}, {"date": "2026-05-29", "close": 16.3, "volume": 59451470.0}, {"date": "2026-06-01", "close": 16.95, "volume": 43483510.0}, {"date": "2026-06-02", "close": 17.29, "volume": 39250190.0}, {"date": "2026-06-03", "close": 18.27, "volume": 51857160.0}, {"date": "2026-06-04", "close": 18.12, "volume": 35162020.0}, {"date": "2026-06-05", "close": 16.35, "volume": 35945390.0}, {"date": "2026-06-08", "close": 16.84, "volume": 22634350.0}, {"date": "2026-06-09", "close": 15.73, "volume": 39837510.0}, {"date": "2026-06-10", "close": 14.76, "volume": 25074600.0}, {"date": "2026-06-11", "close": 15.54, "volume": 29012060.0}, {"date": "2026-06-12", "close": 16.76, "volume": 31874290.0}, {"date": "2026-06-15", "close": 16.68, "volume": 20193190.0}, {"date": "2026-06-16", "close": 15.93, "volume": 25457660.0}, {"date": "2026-06-17", "close": 16.26, "volume": 34148190.0}, {"date": "2026-06-18", "close": 16.52, "volume": 31711730.0}, {"date": "2026-06-22", "close": 15.1, "volume": 27347510.0}, {"date": "2026-06-23", "close": 14.89, "volume": 24290310.0}, {"date": "2026-06-24", "close": 14.64, "volume": 23138240.0}, {"date": "2026-06-25", "close": 14.86, "volume": 26739690.0}, {"date": "2026-06-26", "close": 15.63, "volume": 42591480.0}, {"date": "2026-06-29", "close": 16.81, "volume": 38775790.0}, {"date": "2026-06-30", "close": 17.35, "volume": 31373730.0}, {"date": "2026-07-01", "close": 17.18, "volume": 26986970.0}, {"date": "2026-07-02", "close": 18.63, "volume": 78267210.0}, {"date": "2026-07-06", "close": 20.14, "volume": 42436340.0}, {"date": "2026-07-07", "close": 16.49, "volume": 91175920.0}, {"date": "2026-07-08", "close": 16.66, "volume": 110859000.0}, {"date": "2026-07-09", "close": 18.12, "volume": 84068840.0}, {"date": "2026-07-10", "close": 17.48, "volume": 40150520.0}, {"date": "2026-07-13", "close": 17.31, "volume": 24217320.0}, {"date": "2026-07-14", "close": 17.5, "volume": 31269390.0}, {"date": "2026-07-15", "close": 17.8, "volume": 29115790.0}, {"date": "2026-07-16", "close": 17.09, "volume": 41104770.0}, {"date": "2026-07-17", "close": 17.455, "volume": 28927470.0}, {"date": "2026-07-20", "close": 17.24, "volume": 15882300.0}, {"date": "2026-07-21", "close": 17.76, "volume": 25632020.0}, {"date": "2026-07-22", "close": 17.18, "volume": 21196730.0}, {"date": "2026-07-23", "close": 16.46, "volume": 30050270.0}, {"date": "2026-07-24", "close": 15.84, "volume": 27457370.0}, {"date": "2026-07-27", "close": 16.48, "volume": 35152650.0}, {"date": "2026-07-28", "close": 16.69, "volume": 16119890.0}, {"date": "2026-07-29", "close": 16.33, "volume": 18465770.0}, {"date": "2026-07-30", "close": 16.83, "volume": 26866540.0}, {"date": "2026-07-31", "close": 15.22, "volume": 54522300.0}, {"date": "2026-08-03", "close": 15.355, "volume": 22327680.0}, {"date": "2026-08-04", "close": 15.76, "volume": 23356450.0}, {"date": "2026-08-05", "close": 15.56, "volume": 17681050.0}, {"date": "2026-08-06", "close": 15.38, "volume": 13934580.0}, {"date": "2026-08-07", "close": 16.0, "volume": 17681060.0}], "refreshing": true}