{"ticker": "RKLB", "overview": {"cik": "1819994", "ticker": "RKLB", "name": "Rocket Lab Corp", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009032", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008763", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008756", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002771", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000125", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-26", "title": "Form 424B3", "accession": "0001753926-26-001639", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000121", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-24", "title": "Form S-4/A", "accession": "0001753926-26-001606", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000116", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001753926-26-001465", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001463", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001753926-26-001459", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "8-K", "accession": "0001753926-26-001456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001454", "price_sensitive": true}, {"form": "S-4", "date": "2026-08-13", "title": "Form S-4", "accession": "0001753926-26-001452", "price_sensitive": false}]}, "description": "Rocket Lab Corp trades as RKLB on the NASDAQ and is registered in the United States, classified under Guided Missiles & Space Vehicles & Parts (SIC 3760). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 8 sales totalling $17.04M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 17037943.287, "net": -17037943.287, "insiders": 5, "first_date": "2026-08-24", "last_date": "2026-09-02"}, "metrics": {"ticker": "RKLB", "has_prices": true, "as_of": "2026-09-22", "last": 71.98, "prev_close": 69.89, "change": 2.0900000000000034, "change_pct": 0.02990413506939481, "session_volume": 22048760.0, "vwap_5": 67.54976692395513, "vwap_20": 65.17131281261382, "vwap_60": 74.18981163828528, "vwap_250": 78.33169282951003, "high_52w": 150.23, "low_52w": 39.48, "avg_volume_20": 18835239.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002001011-26-000136", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Adam C. Spice", "who_key": "Spice Adam C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8777720.8548, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO trims $8.8M of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000136/0002001011-26-000136-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0002001011-26-000135", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Merline Saintil", "who_key": "Saintil Merline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on RKLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000135/0002001011-26-000135-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91666}, {"id": "0002001011-26-000133", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Frank Klein", "who_key": "Klein Frank", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2368353.5046, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Top exec sells $2.4M of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2037530/000200101126000133/0002001011-26-000133-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97426}, {"id": "0002001011-26-000132", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Arjun Kampani", "who_key": "Kampani Arjun", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 402186.4886, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $402K of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000132/0002001011-26-000132-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97426}, {"id": "0002001011-26-000129", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Adam C. Spice", "who_key": "Spice Adam C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 673790.4609999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO trims $674K of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000129/0002001011-26-000129-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "0002001011-26-000128", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Agostino Ricupati", "who_key": "Ricupati Agostino", "role": "VP Corp Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46581.0015, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $47K of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000128/0002001011-26-000128-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "0002001011-26-000126", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Arjun Kampani", "who_key": "Kampani Arjun", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 539896.2320999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $540K of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000126/0002001011-26-000126-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "0002001011-26-000127", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Frank Klein", "who_key": "Klein Frank", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3181443.2413999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Top exec sells $3.2M of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2037530/000200101126000127/0002001011-26-000127-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "0002001011-26-000125", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Marvin Bradford Clevenger", "who_key": "Clevenger Marvin Bradford", "role": "President, Rocket Lab USA, Inc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1047971.5029999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The president cashes out $1M of RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2127567/000200101126000125/0002001011-26-000125-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101746}, {"id": "0002001011-26-000116", "src": "INSIDERS", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Adam C. Spice", "who_key": "Spice Adam C.", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on RKLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000116/0002001011-26-000116-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "13DG-0002100119-26-001449", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Rocket Lab Corp", "who_key": "Rocket Lab Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Rocket Lab Corp takes a 5.19% passive stake in RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/0002100119-26-001449-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0001753926-26-000566", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Peter Beck", "who_key": "Beck Peter", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Beck Peter adjusts its stake in RKLB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1881842/0001753926-26-000566-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313426}, {"id": "13DG-0000102909-26-002246", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Rocket Lab Corp", "who_key": "Rocket Lab Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Rocket Lab Corp adjusts its stake in RKLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/0000102909-26-002246-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001449", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Rocket Lab Corp", "who_key": "Rocket Lab Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Rocket Lab Corp takes a 5.19% passive stake in RKLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/0002100119-26-001449-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0001753926-26-000566", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Peter Beck", "who_key": "Beck Peter", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Beck Peter adjusts its stake in RKLB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1881842/0001753926-26-000566-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313426}, {"id": "13DG-0000102909-26-002246", "src": "13DG", "ticker": "RKLB", "cik": "1819994", "company": "Rocket Lab Corp", "company_raw": "Rocket Lab Corp", "who": "Rocket Lab Corp", "who_key": "Rocket Lab Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Rocket Lab Corp adjusts its stake in RKLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/0000102909-26-002246-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Rocket Lab Corporation - Common Stock", "new_value": "Rocket Lab Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819994", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819994", "applied": 1, "detected_at": "2026-10-27T10:10:37.435006"}]}, "key_people": [{"who": "Adam C. Spice", "who_key": "Spice Adam C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9451511.3158, "net": -9451511.3158, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8777720.8548, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000136/0002001011-26-000136-index.htm"}, {"action": "SELL", "amount": 673790.4609999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000129/0002001011-26-000129-index.htm"}], "latest": {"action": "SELL", "amount": 8777720.8548, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000136/0002001011-26-000136-index.htm"}}, {"who": "Frank Klein", "who_key": "Klein Frank", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5549796.745999999, "net": -5549796.745999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2368353.5046, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037530/000200101126000133/0002001011-26-000133-index.htm"}, {"action": "SELL", "amount": 3181443.2413999997, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037530/000200101126000127/0002001011-26-000127-index.htm"}], "latest": {"action": "SELL", "amount": 2368353.5046, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037530/000200101126000133/0002001011-26-000133-index.htm"}}, {"who": "Marvin Bradford Clevenger", "who_key": "Clevenger Marvin Bradford", "role": "President, Rocket Lab USA, Inc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1047971.5029999999, "net": -1047971.5029999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1047971.5029999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127567/000200101126000125/0002001011-26-000125-index.htm"}], "latest": {"action": "SELL", "amount": 1047971.5029999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127567/000200101126000125/0002001011-26-000125-index.htm"}}, {"who": "Arjun Kampani", "who_key": "Kampani Arjun", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 942082.7207, "net": -942082.7207, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 402186.4886, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000132/0002001011-26-000132-index.htm"}, {"action": "SELL", "amount": 539896.2320999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000126/0002001011-26-000126-index.htm"}], "latest": {"action": "SELL", "amount": 402186.4886, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000132/0002001011-26-000132-index.htm"}}, {"who": "Agostino Ricupati", "who_key": "Ricupati Agostino", "role": "VP Corp Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 46581.0015, "net": -46581.0015, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46581.0015, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000128/0002001011-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 46581.0015, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819994/000200101126000128/0002001011-26-000128-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -5489682.438999999}, {"date": "2026-08-27", "net": -2770539.9932}, {"date": "2026-09-02", "net": -8777720.8548}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009032", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008763", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008756", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-26", "title": "Form EFFECT", "accession": "9999999995-26-002771", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000125", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-26", "title": "Form 424B3", "accession": "0001753926-26-001639", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0002001011-26-000121", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-24", "title": "Form S-4/A", "accession": "0001753926-26-001606", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000116", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001753926-26-001465", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001463", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001753926-26-001459", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "8-K", "accession": "0001753926-26-001456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001454", "price_sensitive": true}, {"form": "S-4", "date": "2026-08-13", "title": "Form S-4", "accession": "0001753926-26-001452", "price_sensitive": false}], "performance": {"ticker": "RKLB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-16", "close": 12.8, "volume": null}, {"date": "2020-11-17", "close": 12.8, "volume": null}, {"date": "2020-11-18", "close": 12.8, "volume": null}, {"date": "2020-11-19", "close": 12.8, "volume": null}, {"date": "2020-11-20", "close": 12.8, "volume": null}, {"date": "2020-11-23", "close": 12.8, "volume": null}, {"date": "2020-11-24", "close": 9.7441, "volume": 900.0}, {"date": "2020-11-25", "close": 9.7441, "volume": null}, {"date": "2020-11-27", "close": 9.82, "volume": 4516.0}, {"date": "2020-11-30", "close": 9.95, "volume": 53257.0}, {"date": "2020-12-01", "close": 9.97, "volume": 2049.0}, {"date": "2020-12-02", "close": 10.05, "volume": 78540.0}, {"date": "2020-12-03", "close": 10.05, "volume": 1160.0}, {"date": "2020-12-04", "close": 10.06, "volume": 84105.0}, {"date": "2020-12-07", "close": 10.2, "volume": 187661.0}, {"date": "2020-12-08", "close": 10.19, "volume": 14329.0}, {"date": "2020-12-09", "close": 10.3, "volume": 213547.0}, {"date": "2020-12-10", "close": 10.25, "volume": 268544.0}, {"date": "2020-12-11", "close": 10.35, "volume": 269432.0}, {"date": "2020-12-14", "close": 10.3, "volume": 62784.0}, {"date": "2020-12-15", "close": 10.3412, "volume": 101231.0}, {"date": "2020-12-16", "close": 10.44, "volume": 4388.0}, {"date": "2020-12-17", "close": 10.3, "volume": 8234.0}, {"date": "2020-12-18", "close": 10.34, "volume": 27953.0}, {"date": "2020-12-21", "close": 10.23, "volume": 411006.0}, {"date": "2020-12-22", "close": 10.24, "volume": 41925.0}, {"date": "2020-12-23", "close": 10.25, "volume": 69484.0}, {"date": "2020-12-24", "close": 10.3, "volume": 3141.0}, {"date": "2020-12-28", "close": 10.32, "volume": 280215.0}, {"date": "2020-12-29", "close": 10.29, "volume": 96064.0}, {"date": "2020-12-30", "close": 10.42, "volume": 356187.0}, {"date": "2020-12-31", "close": 10.11, "volume": 131071.0}, {"date": "2021-01-04", "close": 10.3, "volume": 57588.0}, {"date": "2021-01-05", "close": 10.3525, "volume": 16221.0}, {"date": "2021-01-06", "close": 10.38, "volume": 6245.0}, {"date": "2021-01-07", "close": 10.41, "volume": 629.0}, {"date": "2021-01-08", "close": 10.42, "volume": 4145.0}, {"date": "2021-01-11", "close": 10.4, "volume": 3901.0}, {"date": "2021-01-12", "close": 10.31, "volume": 199635.0}, {"date": "2021-01-13", "close": 10.52, "volume": 419356.0}, {"date": "2021-01-14", "close": 10.5, "volume": 156662.0}, {"date": "2021-01-15", "close": 10.35, "volume": 543831.0}, {"date": "2021-01-19", "close": 10.4, "volume": 364135.0}, {"date": "2021-01-20", "close": 10.4248, "volume": 54258.0}, {"date": "2021-01-21", "close": 10.42, "volume": 16897.0}, {"date": "2021-01-22", "close": 10.5, "volume": 82242.0}, {"date": "2021-01-25", "close": 10.46, "volume": 101674.0}, {"date": "2021-01-26", "close": 10.45, "volume": 281633.0}, {"date": "2021-01-27", "close": 10.3, "volume": 336921.0}, {"date": "2021-01-28", "close": 10.39, "volume": 316672.0}, {"date": "2021-01-29", "close": 10.38, "volume": 57171.0}, {"date": "2021-02-01", "close": 10.35, "volume": 49920.0}, {"date": "2021-02-02", "close": 10.5, "volume": 50617.0}, {"date": "2021-02-03", "close": 10.62, "volume": 74322.0}, {"date": "2021-02-04", "close": 10.51, "volume": 73112.0}, {"date": "2021-02-05", "close": 10.52, "volume": 48174.0}, {"date": "2021-02-08", "close": 10.45, "volume": 67557.0}, {"date": "2021-02-09", "close": 10.39, "volume": 53459.0}, {"date": "2021-02-10", "close": 10.43, "volume": 91890.0}, {"date": "2021-02-11", "close": 10.52, "volume": 373097.0}, {"date": "2021-02-12", "close": 10.46, "volume": 283570.0}, {"date": "2021-02-16", "close": 10.48, "volume": 111328.0}, {"date": "2021-02-17", "close": 10.76, "volume": 209895.0}, {"date": "2021-02-18", "close": 10.98, "volume": 287079.0}, {"date": "2021-02-19", "close": 10.8, "volume": 165918.0}, {"date": "2021-02-22", "close": 10.7, "volume": 220483.0}, {"date": "2021-02-23", "close": 10.45, "volume": 162591.0}, {"date": "2021-02-24", "close": 10.44, "volume": 104160.0}, {"date": "2021-02-25", "close": 10.32, "volume": 130762.0}, {"date": "2021-02-26", "close": 10.25, "volume": 150112.0}, {"date": "2021-03-01", "close": 13.95, "volume": 40481650.0}, {"date": "2021-03-02", "close": 13.14, "volume": 10932300.0}, {"date": "2021-03-03", "close": 12.59, "volume": 5236729.0}, {"date": "2021-03-04", "close": 11.33, "volume": 6856171.0}, {"date": "2021-03-05", "close": 12.5, "volume": 3702612.0}, {"date": "2021-03-08", "close": 12.0, "volume": 2489166.0}, {"date": "2021-03-09", "close": 12.29, "volume": 1773541.0}, {"date": "2021-03-10", "close": 12.41, "volume": 2066280.0}, {"date": "2021-03-11", "close": 12.41, "volume": 1985600.0}, {"date": "2021-03-12", "close": 12.22, "volume": 1249978.0}, {"date": "2021-03-15", "close": 12.31, "volume": 1111799.0}, {"date": "2021-03-16", "close": 11.87, "volume": 1552729.0}, {"date": "2021-03-17", "close": 11.99, "volume": 1239811.0}, {"date": "2021-03-18", "close": 11.47, "volume": 1418013.0}, {"date": "2021-03-19", "close": 11.6, "volume": 856603.0}, {"date": "2021-03-22", "close": 12.51, "volume": 2589383.0}, {"date": "2021-03-23", "close": 12.08, "volume": 1878377.0}, {"date": "2021-03-24", "close": 11.35, "volume": 1909899.0}, {"date": "2021-03-25", "close": 11.89, "volume": 3111905.0}, {"date": "2021-03-26", "close": 11.68, "volume": 1194147.0}, {"date": "2021-03-29", "close": 11.85, "volume": 1571053.0}, {"date": "2021-03-30", "close": 11.4, "volume": 961550.0}, {"date": "2021-03-31", "close": 11.84, "volume": 764602.0}, {"date": "2021-04-01", "close": 11.48, "volume": 1146966.0}, {"date": "2021-04-05", "close": 11.03, "volume": 1442616.0}, {"date": "2021-04-06", "close": 10.99, "volume": 717756.0}, {"date": "2021-04-07", "close": 10.78, "volume": 1214216.0}, {"date": "2021-04-08", "close": 11.11, "volume": 1018945.0}, {"date": "2021-04-09", "close": 11.1, "volume": 791023.0}, {"date": "2021-04-12", "close": 10.84, "volume": 676500.0}, {"date": "2021-04-13", "close": 10.81, "volume": 719203.0}, {"date": "2021-04-14", "close": 10.74, "volume": 731490.0}, {"date": "2021-04-15", "close": 10.53, "volume": 996613.0}, {"date": "2021-04-16", "close": 10.9, "volume": 1087315.0}, {"date": "2021-04-19", "close": 10.74, "volume": 890242.0}, {"date": "2021-04-20", "close": 10.55, "volume": 882015.0}, {"date": "2021-04-21", "close": 10.55, "volume": 353632.0}, {"date": "2021-04-22", "close": 10.56, "volume": 612908.0}, {"date": "2021-04-23", "close": 10.75, "volume": 696518.0}, {"date": "2021-04-26", "close": 10.7, "volume": 551848.0}, {"date": "2021-04-27", "close": 10.68, "volume": 316132.0}, {"date": "2021-04-28", "close": 10.52, "volume": 551503.0}, {"date": "2021-04-29", "close": 10.49, "volume": 495623.0}, {"date": "2021-04-30", "close": 10.46, "volume": 221928.0}, {"date": "2021-05-03", "close": 10.47, "volume": 372510.0}, {"date": "2021-05-04", "close": 10.35, "volume": 906110.0}, {"date": "2021-05-05", "close": 10.27, "volume": 708934.0}, {"date": "2021-05-06", "close": 10.14, "volume": 1016254.0}, {"date": "2021-05-07", "close": 9.99, "volume": 2091408.0}, {"date": "2021-05-10", "close": 9.9, "volume": 1661325.0}, {"date": "2021-05-11", "close": 9.9, "volume": 1267175.0}, {"date": "2021-05-12", "close": 9.92, "volume": 908184.0}, {"date": "2021-05-13", "close": 9.91, "volume": 811864.0}, {"date": "2021-05-14", "close": 9.94, "volume": 489642.0}, {"date": "2021-05-17", "close": 10.0, "volume": 955593.0}, {"date": "2021-05-18", "close": 10.01, "volume": 755453.0}, {"date": "2021-05-19", "close": 9.99, "volume": 502994.0}, {"date": "2021-05-20", "close": 9.96, "volume": 678780.0}, {"date": "2021-05-21", "close": 10.0, "volume": 351177.0}, {"date": "2021-05-24", "close": 9.94, "volume": 428128.0}, {"date": "2021-05-25", "close": 9.9, "volume": 1029748.0}, {"date": "2021-05-26", "close": 9.9, "volume": 1494376.0}, {"date": "2021-05-27", "close": 9.91, "volume": 605012.0}, {"date": "2021-05-28", "close": 9.98, "volume": 729357.0}, {"date": "2021-06-01", "close": 10.04, "volume": 662628.0}, {"date": "2021-06-02", "close": 10.07, "volume": 492988.0}, {"date": "2021-06-03", "close": 10.09, "volume": 419697.0}, {"date": "2021-06-04", "close": 10.15, "volume": 464602.0}, {"date": "2021-06-07", "close": 10.07, "volume": 592565.0}, {"date": "2021-06-08", "close": 10.47, "volume": 1373291.0}, {"date": "2021-06-09", "close": 10.63, "volume": 750369.0}, {"date": "2021-06-10", "close": 10.52, "volume": 518796.0}, {"date": "2021-06-11", "close": 10.47, "volume": 424298.0}, {"date": "2021-06-14", "close": 10.22, "volume": 477840.0}, {"date": "2021-06-15", "close": 10.35, "volume": 746431.0}, {"date": "2021-06-16", "close": 10.27, "volume": 783202.0}, {"date": "2021-06-17", "close": 10.34, "volume": 528152.0}, {"date": "2021-06-18", "close": 10.4, "volume": 463105.0}, {"date": "2021-06-21", "close": 10.41, "volume": 392289.0}, {"date": "2021-06-22", "close": 10.35, "volume": 366713.0}, {"date": "2021-06-23", "close": 10.31, "volume": 324907.0}, {"date": "2021-06-24", "close": 10.29, "volume": 378958.0}, {"date": "2021-06-25", "close": 10.51, "volume": 1063758.0}, {"date": "2021-06-28", "close": 10.95, "volume": 949420.0}, {"date": "2021-06-29", "close": 10.9, "volume": 758639.0}, {"date": "2021-06-30", "close": 10.89, "volume": 1579863.0}, {"date": "2021-07-01", "close": 10.96, "volume": 765504.0}, {"date": "2021-07-02", "close": 11.39, "volume": 3944400.0}, {"date": "2021-07-06", "close": 10.92, "volume": 1659788.0}, {"date": "2021-07-07", "close": 11.1, "volume": 910810.0}, {"date": "2021-07-08", "close": 11.13, "volume": 1588513.0}, {"date": "2021-07-09", "close": 11.45, "volume": 1010125.0}, {"date": "2021-07-12", "close": 11.6, "volume": 1122717.0}, {"date": "2021-07-13", "close": 10.97, "volume": 988749.0}, {"date": "2021-07-14", "close": 10.62, "volume": 1467760.0}, {"date": "2021-07-15", "close": 10.4, "volume": 1147655.0}, {"date": "2021-07-16", "close": 10.8, "volume": 940755.0}, {"date": "2021-07-19", "close": 10.71, "volume": 605299.0}, {"date": "2021-07-20", "close": 10.6, "volume": 319545.0}, {"date": "2021-07-21", "close": 10.75, "volume": 275685.0}, {"date": "2021-07-22", "close": 10.96, "volume": 592615.0}, {"date": "2021-07-23", "close": 10.77, "volume": 525700.0}, {"date": "2021-07-26", "close": 10.56, "volume": 477747.0}, {"date": "2021-07-27", "close": 10.46, "volume": 467455.0}, {"date": "2021-07-28", "close": 10.28, "volume": 672346.0}, {"date": "2021-07-29", "close": 10.31, "volume": 987606.0}, {"date": "2021-07-30", "close": 10.17, "volume": 993414.0}, {"date": "2021-08-02", "close": 10.02, "volume": 903370.0}, {"date": "2021-08-03", "close": 10.0, "volume": 790903.0}, {"date": "2021-08-04", "close": 10.11, "volume": 430096.0}, {"date": "2021-08-05", "close": 10.22, "volume": 592222.0}, {"date": "2021-08-06", "close": 10.12, "volume": 688495.0}, {"date": "2021-08-09", "close": 10.36, "volume": 530622.0}, {"date": "2021-08-10", "close": 10.57, "volume": 807726.0}, {"date": "2021-08-11", "close": 11.18, "volume": 906104.0}, {"date": "2021-08-12", "close": 10.54, "volume": 1062902.0}, {"date": "2021-08-13", "close": 10.62, "volume": 722838.0}, {"date": "2021-08-16", "close": 10.21, "volume": 809370.0}, {"date": "2021-08-17", "close": 10.03, "volume": 1217105.0}, {"date": "2021-08-18", "close": 10.1, "volume": 484271.0}, {"date": "2021-08-19", "close": 10.01, "volume": 602976.0}, {"date": "2021-08-20", "close": 10.47, "volume": 1504900.0}, {"date": "2021-08-23", "close": 11.07, "volume": 1139219.0}, {"date": "2021-08-24", "close": 11.57, "volume": 1278985.0}, {"date": "2021-08-25", "close": 10.43, "volume": 5599989.0}, {"date": "2021-08-26", "close": 9.96, "volume": 3293796.0}, {"date": "2021-08-27", "close": 10.35, "volume": 2825007.0}, {"date": "2021-08-30", "close": 10.03, "volume": 2264954.0}, {"date": "2021-08-31", "close": 10.03, "volume": 2193768.0}, {"date": "2021-09-01", "close": 10.14, "volume": 1942575.0}, {"date": "2021-09-02", "close": 11.63, "volume": 4163167.0}, {"date": "2021-09-03", "close": 13.52, "volume": 10006090.0}, {"date": "2021-09-07", "close": 14.5, "volume": 15909100.0}, {"date": "2021-09-08", "close": 15.09, "volume": 6717263.0}, {"date": "2021-09-09", "close": 20.72, "volume": 43147810.0}, {"date": "2021-09-10", "close": 18.69, "volume": 13557430.0}, {"date": "2021-09-13", "close": 15.4, "volume": 8788112.0}, {"date": "2021-09-14", "close": 15.78, "volume": 5329524.0}, {"date": "2021-09-15", "close": 15.39, "volume": 4028470.0}, {"date": "2021-09-16", "close": 15.89, "volume": 3616555.0}, {"date": "2021-09-17", "close": 15.41, "volume": 3880128.0}, {"date": "2021-09-20", "close": 14.81, "volume": 3338878.0}, {"date": "2021-09-21", "close": 14.47, "volume": 2417832.0}, {"date": "2021-09-22", "close": 14.54, "volume": 2151474.0}, {"date": "2021-09-23", "close": 14.15, "volume": 2109370.0}, {"date": "2021-09-24", "close": 14.05, "volume": 1952433.0}, {"date": "2021-09-27", "close": 14.32, "volume": 3192176.0}, {"date": "2021-09-28", "close": 15.56, "volume": 3804628.0}, {"date": "2021-09-29", "close": 14.66, "volume": 3193721.0}, {"date": "2021-09-30", "close": 16.13, "volume": 3539648.0}, {"date": "2021-10-01", "close": 15.98, "volume": 4469971.0}, {"date": "2021-10-04", "close": 14.79, "volume": 3945755.0}, {"date": "2021-10-05", "close": 14.59, "volume": 2761433.0}, {"date": "2021-10-06", "close": 14.0, "volume": 4949225.0}, {"date": "2021-10-07", "close": 15.46, "volume": 9600181.0}, {"date": "2021-10-08", "close": 14.71, "volume": 16596450.0}, {"date": "2021-10-11", "close": 14.05, "volume": 3243112.0}, {"date": "2021-10-12", "close": 13.5, "volume": 4044289.0}, {"date": "2021-10-13", "close": 13.25, "volume": 4602803.0}, {"date": "2021-10-14", "close": 13.57, "volume": 2786717.0}, {"date": "2021-10-15", "close": 12.8, "volume": 5226078.0}, {"date": "2021-10-18", "close": 12.4, "volume": 5214702.0}, {"date": "2021-10-19", "close": 12.36, "volume": 4421766.0}, {"date": "2021-10-20", "close": 12.72, "volume": 4869820.0}, {"date": "2021-10-21", "close": 12.66, "volume": 3277132.0}, {"date": "2021-10-22", "close": 13.0, "volume": 2401410.0}, {"date": "2021-10-25", "close": 12.99, "volume": 1929249.0}, {"date": "2021-10-26", "close": 13.22, "volume": 2831936.0}, {"date": "2021-10-27", "close": 12.84, "volume": 1351879.0}, {"date": "2021-10-28", "close": 13.37, "volume": 2080847.0}, {"date": "2021-10-29", "close": 14.05, "volume": 1991701.0}, {"date": "2021-11-01", "close": 14.26, "volume": 2048507.0}, {"date": "2021-11-02", "close": 14.25, "volume": 1438268.0}, {"date": "2021-11-03", "close": 14.91, "volume": 2744090.0}, {"date": "2021-11-04", "close": 15.74, "volume": 4414024.0}, {"date": "2021-11-05", "close": 15.51, "volume": 2010669.0}, {"date": "2021-11-08", "close": 14.94, "volume": 1760678.0}, {"date": "2021-11-09", "close": 14.84, "volume": 2805261.0}, {"date": "2021-11-10", "close": 14.59, "volume": 2462792.0}, {"date": "2021-11-11", "close": 14.23, "volume": 1825782.0}, {"date": "2021-11-12", "close": 14.37, "volume": 1993322.0}, {"date": "2021-11-15", "close": 14.29, "volume": 2520073.0}, {"date": "2021-11-16", "close": 15.48, "volume": 6544935.0}, {"date": "2021-11-17", "close": 16.28, "volume": 7449333.0}, {"date": "2021-11-18", "close": 15.48, "volume": 6573605.0}, {"date": "2021-11-19", "close": 15.5, "volume": 3058539.0}, {"date": "2021-11-22", "close": 15.91, "volume": 4427323.0}, {"date": "2021-11-23", "close": 14.55, "volume": 4565632.0}, {"date": "2021-11-24", "close": 15.51, "volume": 2969983.0}, {"date": "2021-11-26", "close": 15.45, "volume": 1946466.0}, {"date": "2021-11-29", "close": 15.46, "volume": 3522837.0}, {"date": "2021-11-30", "close": 15.86, "volume": 10249420.0}, {"date": "2021-12-01", "close": 15.19, "volume": 7972387.0}, {"date": "2021-12-02", "close": 14.81, "volume": 4761631.0}, {"date": "2021-12-03", "close": 13.0, "volume": 8057642.0}, {"date": "2021-12-06", "close": 12.28, "volume": 5911541.0}, {"date": "2021-12-07", "close": 12.9, "volume": 3265792.0}, {"date": "2021-12-08", "close": 12.94, "volume": 2973027.0}, {"date": "2021-12-09", "close": 12.53, "volume": 3085384.0}, {"date": "2021-12-10", "close": 12.76, "volume": 2680471.0}, {"date": "2021-12-13", "close": 11.76, "volume": 4394257.0}, {"date": "2021-12-14", "close": 12.57, "volume": 3153188.0}, {"date": "2021-12-15", "close": 12.63, "volume": 2266151.0}, {"date": "2021-12-16", "close": 12.39, "volume": 2764402.0}, {"date": "2021-12-17", "close": 12.18, "volume": 12944560.0}, {"date": "2021-12-20", "close": 11.89, "volume": 2151625.0}, {"date": "2021-12-21", "close": 12.19, "volume": 1445422.0}, {"date": "2021-12-22", "close": 12.36, "volume": 1358952.0}, {"date": "2021-12-23", "close": 12.0, "volume": 3167027.0}, {"date": "2021-12-27", "close": 11.9, "volume": 2292704.0}, {"date": "2021-12-28", "close": 11.73, "volume": 2497100.0}, {"date": "2021-12-29", "close": 11.33, "volume": 3205692.0}, {"date": "2021-12-30", "close": 12.03, "volume": 2217848.0}, {"date": "2021-12-31", "close": 12.28, "volume": 1534686.0}, {"date": "2022-01-03", "close": 12.2, "volume": 1287205.0}, {"date": "2022-01-04", "close": 11.65, "volume": 2199528.0}, {"date": "2022-01-05", "close": 10.7, "volume": 3087368.0}, {"date": "2022-01-06", "close": 10.65, "volume": 2914038.0}, {"date": "2022-01-07", "close": 10.86, "volume": 2108621.0}, {"date": "2022-01-10", "close": 10.46, "volume": 2315129.0}, {"date": "2022-01-11", "close": 10.86, "volume": 1692756.0}, {"date": "2022-01-12", "close": 11.45, "volume": 3372751.0}, {"date": "2022-01-13", "close": 10.64, "volume": 2534530.0}, {"date": "2022-01-14", "close": 10.42, "volume": 2485011.0}, {"date": "2022-01-18", "close": 10.09, "volume": 2472161.0}, {"date": "2022-01-19", "close": 9.85, "volume": 2633408.0}, {"date": "2022-01-20", "close": 9.73, "volume": 2008958.0}, {"date": "2022-01-21", "close": 9.0, "volume": 3210028.0}, {"date": "2022-01-24", "close": 8.72, "volume": 5392558.0}, {"date": "2022-01-25", "close": 8.49, "volume": 2515903.0}, {"date": "2022-01-26", "close": 8.48, "volume": 2850931.0}, {"date": "2022-01-27", "close": 8.1, "volume": 5495875.0}, {"date": "2022-01-28", "close": 8.24, "volume": 4508167.0}, {"date": "2022-01-31", "close": 9.04, "volume": 2799068.0}, {"date": "2022-02-01", "close": 9.49, "volume": 2765339.0}, {"date": "2022-02-02", "close": 9.42, "volume": 1824966.0}, {"date": "2022-02-03", "close": 9.03, "volume": 1495962.0}, {"date": "2022-02-04", "close": 9.49, "volume": 1426011.0}, {"date": "2022-02-07", "close": 9.57, "volume": 1682897.0}, {"date": "2022-02-08", "close": 10.01, "volume": 1782263.0}, {"date": "2022-02-09", "close": 10.64, "volume": 2471176.0}, {"date": "2022-02-10", "close": 10.28, "volume": 2823873.0}, {"date": "2022-02-11", "close": 9.63, "volume": 2432420.0}, {"date": "2022-02-14", "close": 9.48, "volume": 1685796.0}, {"date": "2022-02-15", "close": 10.16, "volume": 1682231.0}, {"date": "2022-02-16", "close": 9.94, "volume": 1969454.0}, {"date": "2022-02-17", "close": 9.06, "volume": 2320703.0}, {"date": "2022-02-18", "close": 8.94, "volume": 2417900.0}, {"date": "2022-02-22", "close": 8.73, "volume": 2709433.0}, {"date": "2022-02-23", "close": 8.63, "volume": 3021303.0}, {"date": "2022-02-24", "close": 9.89, "volume": 4007937.0}, {"date": "2022-02-25", "close": 9.45, "volume": 3599309.0}, {"date": "2022-02-28", "close": 9.54, "volume": 5433278.0}, {"date": "2022-03-01", "close": 9.1, "volume": 5479975.0}, {"date": "2022-03-02", "close": 9.05, "volume": 3918942.0}, {"date": "2022-03-03", "close": 8.48, "volume": 8379867.0}, {"date": "2022-03-04", "close": 8.4, "volume": 3406215.0}, {"date": "2022-03-07", "close": 8.37, "volume": 7589609.0}, {"date": "2022-03-08", "close": 8.51, "volume": 6612208.0}, {"date": "2022-03-09", "close": 8.83, "volume": 6396414.0}, {"date": "2022-03-10", "close": 8.74, "volume": 4210324.0}, {"date": "2022-03-11", "close": 8.39, "volume": 4539585.0}, {"date": "2022-03-14", "close": 8.53, "volume": 7406253.0}, {"date": "2022-03-15", "close": 7.92, "volume": 8386359.0}, {"date": "2022-03-16", "close": 8.6, "volume": 11240000.0}, {"date": "2022-03-17", "close": 8.65, "volume": 14658340.0}, {"date": "2022-03-18", "close": 9.07, "volume": 21492150.0}, {"date": "2022-03-21", "close": 8.83, "volume": 8038953.0}, {"date": "2022-03-22", "close": 9.0, "volume": 7025588.0}, {"date": "2022-03-23", "close": 8.76, "volume": 3580095.0}, {"date": "2022-03-24", "close": 8.64, "volume": 2505865.0}, {"date": "2022-03-25", "close": 7.96, "volume": 6280070.0}, {"date": "2022-03-28", "close": 7.64, "volume": 5616031.0}, {"date": "2022-03-29", "close": 8.29, "volume": 4002429.0}, {"date": "2022-03-30", "close": 8.1, "volume": 3286956.0}, {"date": "2022-03-31", "close": 8.05, "volume": 2731049.0}, {"date": "2022-04-01", "close": 7.92, "volume": 2601297.0}, {"date": "2022-04-04", "close": 8.3, "volume": 3841363.0}, {"date": "2022-04-05", "close": 8.2, "volume": 3379271.0}, {"date": "2022-04-06", "close": 8.06, "volume": 4171608.0}, {"date": "2022-04-07", "close": 7.93, "volume": 4507986.0}, {"date": "2022-04-08", "close": 7.8, "volume": 2954801.0}, {"date": "2022-04-11", "close": 7.83, "volume": 2441580.0}, {"date": "2022-04-12", "close": 8.2, "volume": 3420752.0}, {"date": "2022-04-13", "close": 8.38, "volume": 2916623.0}, {"date": "2022-04-14", "close": 8.42, "volume": 2262582.0}, {"date": "2022-04-18", "close": 7.98, "volume": 2206916.0}, {"date": "2022-04-19", "close": 8.44, "volume": 2797739.0}, {"date": "2022-04-20", "close": 8.46, "volume": 3314292.0}, {"date": "2022-04-21", "close": 7.87, "volume": 4182608.0}, {"date": "2022-04-22", "close": 7.71, "volume": 3065196.0}, {"date": "2022-04-25", "close": 7.83, "volume": 3307010.0}, {"date": "2022-04-26", "close": 7.24, "volume": 2727071.0}, {"date": "2022-04-27", "close": 7.32, "volume": 2522072.0}, {"date": "2022-04-28", "close": 7.51, "volume": 3466734.0}, {"date": "2022-04-29", "close": 7.38, "volume": 2410088.0}, {"date": "2022-05-02", "close": 7.46, "volume": 2591270.0}, {"date": "2022-05-03", "close": 7.11, "volume": 3598897.0}, {"date": "2022-05-04", "close": 7.06, "volume": 4388937.0}, {"date": "2022-05-05", "close": 6.78, "volume": 2694796.0}, {"date": "2022-05-06", "close": 6.52, "volume": 3086954.0}, {"date": "2022-05-09", "close": 5.67, "volume": 4957492.0}, {"date": "2022-05-10", "close": 5.51, "volume": 4038426.0}, {"date": "2022-05-11", "close": 5.17, "volume": 4750971.0}, {"date": "2022-05-12", "close": 5.19, "volume": 5433595.0}, {"date": "2022-05-13", "close": 5.86, "volume": 6332525.0}, {"date": "2022-05-16", "close": 5.41, "volume": 5343773.0}, {"date": "2022-05-17", "close": 5.66, "volume": 4119798.0}, {"date": "2022-05-18", "close": 4.7, "volume": 12769850.0}, {"date": "2022-05-19", "close": 4.75, "volume": 6447245.0}, {"date": "2022-05-20", "close": 4.73, "volume": 5182488.0}, {"date": "2022-05-23", "close": 4.58, "volume": 5860554.0}, {"date": "2022-05-24", "close": 4.37, "volume": 4122538.0}, {"date": "2022-05-25", "close": 4.58, "volume": 5137668.0}, {"date": "2022-05-26", "close": 4.66, "volume": 3403733.0}, {"date": "2022-05-27", "close": 5.0, "volume": 4981580.0}, {"date": "2022-05-31", "close": 4.76, "volume": 5785208.0}, {"date": "2022-06-01", "close": 4.71, "volume": 4402643.0}, {"date": "2022-06-02", "close": 4.92, "volume": 5958136.0}, {"date": "2022-06-03", "close": 4.9, "volume": 5059033.0}, {"date": "2022-06-06", "close": 4.98, "volume": 5424261.0}, {"date": "2022-06-07", "close": 4.84, "volume": 4945379.0}, {"date": "2022-06-08", "close": 4.85, "volume": 4459754.0}, {"date": "2022-06-09", "close": 4.44, "volume": 5430089.0}, {"date": "2022-06-10", "close": 4.22, "volume": 5419094.0}, {"date": "2022-06-13", "close": 4.09, "volume": 6252016.0}, {"date": "2022-06-14", "close": 4.0, "volume": 4188365.0}, {"date": "2022-06-15", "close": 4.33, "volume": 4989652.0}, {"date": "2022-06-16", "close": 4.14, "volume": 5210439.0}, {"date": "2022-06-17", "close": 4.18, "volume": 11889820.0}, {"date": "2022-06-21", "close": 4.15, "volume": 4988942.0}, {"date": "2022-06-22", "close": 4.09, "volume": 4079825.0}, {"date": "2022-06-23", "close": 4.07, "volume": 4934123.0}, {"date": "2022-06-24", "close": 4.1, "volume": 29129030.0}, {"date": "2022-06-27", "close": 4.09, "volume": 4202215.0}, {"date": "2022-06-28", "close": 3.96, "volume": 4358682.0}, {"date": "2022-06-29", "close": 3.72, "volume": 5416557.0}, {"date": "2022-06-30", "close": 3.79, "volume": 4976706.0}, {"date": "2022-07-01", "close": 3.8, "volume": 2876785.0}, {"date": "2022-07-05", "close": 3.97, "volume": 4284301.0}, {"date": "2022-07-06", "close": 3.95, "volume": 3155196.0}, {"date": "2022-07-07", "close": 4.16, "volume": 3115453.0}, {"date": "2022-07-08", "close": 4.25, "volume": 3123485.0}, {"date": "2022-07-11", "close": 3.97, "volume": 2395421.0}, {"date": "2022-07-12", "close": 3.99, "volume": 1951746.0}, {"date": "2022-07-13", "close": 4.01, "volume": 1865885.0}, {"date": "2022-07-14", "close": 3.91, "volume": 2107077.0}, {"date": "2022-07-15", "close": 3.95, "volume": 2176301.0}, {"date": "2022-07-18", "close": 4.06, "volume": 2275972.0}, {"date": "2022-07-19", "close": 4.09, "volume": 2893400.0}, {"date": "2022-07-20", "close": 4.37, "volume": 3165106.0}, {"date": "2022-07-21", "close": 4.36, "volume": 1936975.0}, {"date": "2022-07-22", "close": 4.05, "volume": 1859106.0}, {"date": "2022-07-25", "close": 4.13, "volume": 1729760.0}, {"date": "2022-07-26", "close": 4.1, "volume": 2315756.0}, {"date": "2022-07-27", "close": 4.28, "volume": 2062027.0}, {"date": "2022-07-28", "close": 4.55, "volume": 2935584.0}, {"date": "2022-07-29", "close": 4.67, "volume": 2742301.0}, {"date": "2022-08-01", "close": 4.73, "volume": 2751914.0}, {"date": "2022-08-02", "close": 4.72, "volume": 2414944.0}, {"date": "2022-08-03", "close": 5.15, "volume": 3714879.0}, {"date": "2022-08-04", "close": 5.45, "volume": 5339930.0}, {"date": "2022-08-05", "close": 5.34, "volume": 2925617.0}, {"date": "2022-08-08", "close": 5.45, "volume": 3594267.0}, {"date": "2022-08-09", "close": 5.44, "volume": 3608860.0}, {"date": "2022-08-10", "close": 5.79, "volume": 5215376.0}, {"date": "2022-08-11", "close": 5.86, "volume": 5927834.0}, {"date": "2022-08-12", "close": 7.1, "volume": 8655925.0}, {"date": "2022-08-15", "close": 6.61, "volume": 7151973.0}, {"date": "2022-08-16", "close": 6.61, "volume": 5626227.0}, {"date": "2022-08-17", "close": 6.02, "volume": 5060064.0}, {"date": "2022-08-18", "close": 6.0, "volume": 5040273.0}, {"date": "2022-08-19", "close": 5.74, "volume": 3295747.0}, {"date": "2022-08-22", "close": 5.49, "volume": 4783384.0}, {"date": "2022-08-23", "close": 5.35, "volume": 4953100.0}, {"date": "2022-08-24", "close": 5.35, "volume": 5845868.0}, {"date": "2022-08-25", "close": 5.51, "volume": 3638403.0}, {"date": "2022-08-26", "close": 5.3, "volume": 2691260.0}, {"date": "2022-08-29", "close": 5.13, "volume": 2977469.0}, {"date": "2022-08-30", "close": 5.13, "volume": 3414308.0}, {"date": "2022-08-31", "close": 5.5, "volume": 6814072.0}, {"date": "2022-09-01", "close": 5.27, "volume": 4504721.0}, {"date": "2022-09-02", "close": 5.32, "volume": 4269943.0}, {"date": "2022-09-06", "close": 5.26, "volume": 2864543.0}, {"date": "2022-09-07", "close": 5.59, "volume": 4454309.0}, {"date": "2022-09-08", "close": 5.56, "volume": 2956394.0}, {"date": "2022-09-09", "close": 5.59, "volume": 3575830.0}, {"date": "2022-09-12", "close": 5.72, "volume": 2998446.0}, {"date": "2022-09-13", "close": 5.64, "volume": 3928923.0}, {"date": "2022-09-14", "close": 5.71, "volume": 2784276.0}, {"date": "2022-09-15", "close": 5.1, "volume": 11927880.0}, {"date": "2022-09-16", "close": 5.05, "volume": 8818903.0}, {"date": "2022-09-19", "close": 5.08, "volume": 3573696.0}, {"date": "2022-09-20", "close": 5.05, "volume": 2816271.0}, {"date": "2022-09-21", "close": 4.92, "volume": 4143440.0}, {"date": "2022-09-22", "close": 4.31, "volume": 10496520.0}, {"date": "2022-09-23", "close": 4.12, "volume": 6160872.0}, {"date": "2022-09-26", "close": 4.23, "volume": 4953318.0}, {"date": "2022-09-27", "close": 4.19, "volume": 4715730.0}, {"date": "2022-09-28", "close": 4.38, "volume": 3364903.0}, {"date": "2022-09-29", "close": 4.16, "volume": 3739177.0}, {"date": "2022-09-30", "close": 4.07, "volume": 2975267.0}, {"date": "2022-10-03", "close": 4.31, "volume": 4025161.0}, {"date": "2022-10-04", "close": 4.62, "volume": 3203878.0}, {"date": "2022-10-05", "close": 4.61, "volume": 2709866.0}, {"date": "2022-10-06", "close": 4.62, "volume": 2181964.0}, {"date": "2022-10-07", "close": 4.36, "volume": 2434315.0}, {"date": "2022-10-10", "close": 4.3, "volume": 2136523.0}, {"date": "2022-10-11", "close": 4.19, "volume": 3005286.0}, {"date": "2022-10-12", "close": 4.0, "volume": 5588046.0}, {"date": "2022-10-13", "close": 4.11, "volume": 2763641.0}, {"date": "2022-10-14", "close": 3.95, "volume": 2690271.0}, {"date": "2022-10-17", "close": 4.22, "volume": 2297573.0}, {"date": "2022-10-18", "close": 4.35, "volume": 3411994.0}, {"date": "2022-10-19", "close": 4.19, "volume": 2119034.0}, {"date": "2022-10-20", "close": 4.21, "volume": 2141822.0}, {"date": "2022-10-21", "close": 4.24, "volume": 1743901.0}, {"date": "2022-10-24", "close": 4.25, "volume": 1892216.0}, {"date": "2022-10-25", "close": 4.63, "volume": 3068163.0}, {"date": "2022-10-26", "close": 4.69, "volume": 3034851.0}, {"date": "2022-10-27", "close": 4.79, "volume": 2304502.0}, {"date": "2022-10-28", "close": 5.13, "volume": 3057288.0}, {"date": "2022-10-31", "close": 5.09, "volume": 2280228.0}, {"date": "2022-11-01", "close": 5.2, "volume": 2114636.0}, {"date": "2022-11-02", "close": 4.89, "volume": 2684994.0}, {"date": "2022-11-03", "close": 4.94, "volume": 3168160.0}, {"date": "2022-11-04", "close": 5.18, "volume": 2586034.0}, {"date": "2022-11-07", "close": 5.09, "volume": 2485240.0}, {"date": "2022-11-08", "close": 5.11, "volume": 2018973.0}, {"date": "2022-11-09", "close": 4.74, "volume": 4027218.0}, {"date": "2022-11-10", "close": 5.31, "volume": 5296559.0}, {"date": "2022-11-11", "close": 5.63, "volume": 4028330.0}, {"date": "2022-11-14", "close": 5.16, "volume": 3348969.0}, {"date": "2022-11-15", "close": 5.22, "volume": 4809176.0}, {"date": "2022-11-16", "close": 4.685, "volume": 5543970.0}, {"date": "2022-11-17", "close": 4.52, "volume": 3553400.0}, {"date": "2022-11-18", "close": 4.6, "volume": 2205709.0}, {"date": "2022-11-21", "close": 4.32, "volume": 3719993.0}, {"date": "2022-11-22", "close": 4.36, "volume": 2867496.0}, {"date": "2022-11-23", "close": 4.4, "volume": 3245839.0}, {"date": "2022-11-25", "close": 4.18, "volume": 3209948.0}, {"date": "2022-11-28", "close": 4.01, "volume": 3845317.0}, {"date": "2022-11-29", "close": 3.96, "volume": 4053871.0}, {"date": "2022-11-30", "close": 4.19, "volume": 4943654.0}, {"date": "2022-12-01", "close": 4.22, "volume": 3203493.0}, {"date": "2022-12-02", "close": 4.25, "volume": 2498652.0}, {"date": "2022-12-05", "close": 4.15, "volume": 3028721.0}, {"date": "2022-12-06", "close": 4.0, "volume": 3437538.0}, {"date": "2022-12-07", "close": 3.94, "volume": 3145312.0}, {"date": "2022-12-08", "close": 3.98, "volume": 2720731.0}, {"date": "2022-12-09", "close": 4.0, "volume": 1816183.0}, {"date": "2022-12-12", "close": 4.15, "volume": 2277794.0}, {"date": "2022-12-13", "close": 4.17, "volume": 3899549.0}, {"date": "2022-12-14", "close": 4.12, "volume": 3473453.0}, {"date": "2022-12-15", "close": 4.03, "volume": 2861529.0}, {"date": "2022-12-16", "close": 4.07, "volume": 6088739.0}, {"date": "2022-12-19", "close": 3.9, "volume": 4313468.0}, {"date": "2022-12-20", "close": 3.72, "volume": 5952551.0}, {"date": "2022-12-21", "close": 3.74, "volume": 3780582.0}, {"date": "2022-12-22", "close": 3.73, "volume": 2611856.0}, {"date": "2022-12-23", "close": 3.77, "volume": 1903793.0}, {"date": "2022-12-27", "close": 3.56, "volume": 3028071.0}, {"date": "2022-12-28", "close": 3.58, "volume": 3218122.0}, {"date": "2022-12-29", "close": 3.69, "volume": 3993137.0}, {"date": "2022-12-30", "close": 3.77, "volume": 2692128.0}, {"date": "2023-01-03", "close": 3.87, "volume": 3877170.0}, {"date": "2023-01-04", "close": 4.04, "volume": 2126809.0}, {"date": "2023-01-05", "close": 4.17, "volume": 2669945.0}, {"date": "2023-01-06", "close": 4.23, "volume": 3133154.0}, {"date": "2023-01-09", "close": 4.22, "volume": 2333309.0}, {"date": "2023-01-10", "close": 4.38, "volume": 1998697.0}, {"date": "2023-01-11", "close": 4.51, "volume": 2464110.0}, {"date": "2023-01-12", "close": 4.83, "volume": 3219015.0}, {"date": "2023-01-13", "close": 4.97, "volume": 6578391.0}, {"date": "2023-01-17", "close": 5.48, "volume": 5193956.0}, {"date": "2023-01-18", "close": 5.17, "volume": 6095115.0}, {"date": "2023-01-19", "close": 4.79, "volume": 4902575.0}, {"date": "2023-01-20", "close": 4.78, "volume": 4876297.0}, {"date": "2023-01-23", "close": 4.82, "volume": 4296082.0}, {"date": "2023-01-24", "close": 4.97, "volume": 3699918.0}, {"date": "2023-01-25", "close": 4.91, "volume": 4641852.0}, {"date": "2023-01-26", "close": 4.88, "volume": 3034484.0}, {"date": "2023-01-27", "close": 4.94, "volume": 3663653.0}, {"date": "2023-01-30", "close": 4.88, "volume": 2232380.0}, {"date": "2023-01-31", "close": 4.97, "volume": 2053935.0}, {"date": "2023-02-01", "close": 4.98, "volume": 6022427.0}, {"date": "2023-02-02", "close": 5.24, "volume": 7139921.0}, {"date": "2023-02-03", "close": 5.31, "volume": 6147343.0}, {"date": "2023-02-06", "close": 4.92, "volume": 4660207.0}, {"date": "2023-02-07", "close": 4.9, "volume": 4685428.0}, {"date": "2023-02-08", "close": 4.79, "volume": 2148013.0}, {"date": "2023-02-09", "close": 4.55, "volume": 3479767.0}, {"date": "2023-02-10", "close": 4.77, "volume": 4209162.0}, {"date": "2023-02-13", "close": 4.71, "volume": 2050153.0}, {"date": "2023-02-14", "close": 4.96, "volume": 3523489.0}, {"date": "2023-02-15", "close": 5.16, "volume": 4621192.0}, {"date": "2023-02-16", "close": 4.97, "volume": 2740534.0}, {"date": "2023-02-17", "close": 4.91, "volume": 3420353.0}, {"date": "2023-02-21", "close": 4.58, "volume": 3117430.0}, {"date": "2023-02-22", "close": 4.62, "volume": 4199478.0}, {"date": "2023-02-23", "close": 4.55, "volume": 3013526.0}, {"date": "2023-02-24", "close": 4.45, "volume": 2598483.0}, {"date": "2023-02-27", "close": 4.59, "volume": 3518763.0}, {"date": "2023-02-28", "close": 4.5, "volume": 4606099.0}, {"date": "2023-03-01", "close": 4.4, "volume": 6103326.0}, {"date": "2023-03-02", "close": 4.24, "volume": 4341914.0}, {"date": "2023-03-03", "close": 4.57, "volume": 4576183.0}, {"date": "2023-03-06", "close": 4.43, "volume": 3422303.0}, {"date": "2023-03-07", "close": 4.4, "volume": 2061857.0}, {"date": "2023-03-08", "close": 4.29, "volume": 2063151.0}, {"date": "2023-03-09", "close": 4.08, "volume": 2924127.0}, {"date": "2023-03-10", "close": 3.91, "volume": 6357609.0}, {"date": "2023-03-13", "close": 3.94, "volume": 4392785.0}, {"date": "2023-03-14", "close": 3.89, "volume": 3162805.0}, {"date": "2023-03-15", "close": 3.92, "volume": 3826893.0}, {"date": "2023-03-16", "close": 3.96, "volume": 2420834.0}, {"date": "2023-03-17", "close": 3.88, "volume": 3314340.0}, {"date": "2023-03-20", "close": 3.85, "volume": 3171467.0}, {"date": "2023-03-21", "close": 3.95, "volume": 2856099.0}, {"date": "2023-03-22", "close": 3.85, "volume": 2785725.0}, {"date": "2023-03-23", "close": 3.85, "volume": 2563213.0}, {"date": "2023-03-24", "close": 3.93, "volume": 4178187.0}, {"date": "2023-03-27", "close": 3.93, "volume": 2904925.0}, {"date": "2023-03-28", "close": 3.89, "volume": 1673084.0}, {"date": "2023-03-29", "close": 3.96, "volume": 2634032.0}, {"date": "2023-03-30", "close": 3.95, "volume": 2426293.0}, {"date": "2023-03-31", "close": 4.04, "volume": 3511211.0}, {"date": "2023-04-03", "close": 4.04, "volume": 1868846.0}, {"date": "2023-04-04", "close": 3.87, "volume": 3308286.0}, {"date": "2023-04-05", "close": 3.67, "volume": 4079666.0}, {"date": "2023-04-06", "close": 3.77, "volume": 3058357.0}, {"date": "2023-04-10", "close": 4.0, "volume": 4070698.0}, {"date": "2023-04-11", "close": 4.07, "volume": 2798680.0}, {"date": "2023-04-12", "close": 3.96, "volume": 2632105.0}, {"date": "2023-04-13", "close": 4.11, "volume": 2111447.0}, {"date": "2023-04-14", "close": 4.02, "volume": 2221941.0}, {"date": "2023-04-17", "close": 4.14, "volume": 2415017.0}, {"date": "2023-04-18", "close": 4.08, "volume": 2292371.0}, {"date": "2023-04-19", "close": 4.0, "volume": 2416833.0}, {"date": "2023-04-20", "close": 3.95, "volume": 3870043.0}, {"date": "2023-04-21", "close": 4.0, "volume": 2115637.0}, {"date": "2023-04-24", "close": 3.92, "volume": 2158185.0}, {"date": "2023-04-25", "close": 3.81, "volume": 2263507.0}, {"date": "2023-04-26", "close": 3.77, "volume": 2392837.0}, {"date": "2023-04-27", "close": 3.9, "volume": 1889880.0}, {"date": "2023-04-28", "close": 3.92, "volume": 1862033.0}, {"date": "2023-05-01", "close": 3.88, "volume": 1657071.0}, {"date": "2023-05-02", "close": 3.77, "volume": 2227550.0}, {"date": "2023-05-03", "close": 3.91, "volume": 3924203.0}, {"date": "2023-05-04", "close": 3.88, "volume": 2563427.0}, {"date": "2023-05-05", "close": 3.85, "volume": 3309171.0}, {"date": "2023-05-08", "close": 3.85, "volume": 4072048.0}, {"date": "2023-05-09", "close": 3.94, "volume": 4784474.0}, {"date": "2023-05-10", "close": 4.12, "volume": 6138672.0}, {"date": "2023-05-11", "close": 4.1, "volume": 4852946.0}, {"date": "2023-05-12", "close": 4.12, "volume": 3631487.0}, {"date": "2023-05-15", "close": 4.34, "volume": 4372551.0}, {"date": "2023-05-16", "close": 4.28, "volume": 3355852.0}, {"date": "2023-05-17", "close": 4.5, "volume": 5290131.0}, {"date": "2023-05-18", "close": 4.65, "volume": 4189540.0}, {"date": "2023-05-19", "close": 4.67, "volume": 3961728.0}, {"date": "2023-05-22", "close": 4.95, "volume": 4460160.0}, {"date": "2023-05-23", "close": 4.52, "volume": 7344705.0}, {"date": "2023-05-24", "close": 4.63, "volume": 4342287.0}, {"date": "2023-05-25", "close": 4.59, "volume": 3260768.0}, {"date": "2023-05-26", "close": 4.45, "volume": 3207745.0}, {"date": "2023-05-30", "close": 4.59, "volume": 2618613.0}, {"date": "2023-05-31", "close": 4.58, "volume": 4964565.0}, {"date": "2023-06-01", "close": 4.74, "volume": 3076837.0}, {"date": "2023-06-02", "close": 4.9, "volume": 2962800.0}, {"date": "2023-06-05", "close": 4.9, "volume": 3029188.0}, {"date": "2023-06-06", "close": 5.18, "volume": 3947680.0}, {"date": "2023-06-07", "close": 5.13, "volume": 4077765.0}, {"date": "2023-06-08", "close": 5.28, "volume": 2837316.0}, {"date": "2023-06-09", "close": 5.22, "volume": 3178722.0}, {"date": "2023-06-12", "close": 5.32, "volume": 3247821.0}, {"date": "2023-06-13", "close": 5.94, "volume": 8253938.0}, {"date": "2023-06-14", "close": 5.69, "volume": 5355773.0}, {"date": "2023-06-15", "close": 5.68, "volume": 3923362.0}, {"date": "2023-06-16", "close": 5.6, "volume": 10221100.0}, {"date": "2023-06-20", "close": 5.81, "volume": 4317612.0}, {"date": "2023-06-21", "close": 5.9, "volume": 3377971.0}, {"date": "2023-06-22", "close": 5.79, "volume": 2934620.0}, {"date": "2023-06-23", "close": 5.54, "volume": 12060810.0}, {"date": "2023-06-26", "close": 5.37, "volume": 3081287.0}, {"date": "2023-06-27", "close": 5.5, "volume": 2327561.0}, {"date": "2023-06-28", "close": 5.87, "volume": 4342895.0}, {"date": "2023-06-29", "close": 5.98, "volume": 3801777.0}, {"date": "2023-06-30", "close": 6.0, "volume": 5658415.0}, {"date": "2023-07-03", "close": 5.98, "volume": 2907326.0}, {"date": "2023-07-05", "close": 5.86, "volume": 3347338.0}, {"date": "2023-07-06", "close": 5.6, "volume": 2777556.0}, {"date": "2023-07-07", "close": 5.73, "volume": 2238906.0}, {"date": "2023-07-10", "close": 5.97, "volume": 3618474.0}, {"date": "2023-07-11", "close": 6.18, "volume": 7450701.0}, {"date": "2023-07-12", "close": 6.07, "volume": 5752274.0}, {"date": "2023-07-13", "close": 6.64, "volume": 8664464.0}, {"date": "2023-07-14", "close": 6.32, "volume": 5086681.0}, {"date": "2023-07-17", "close": 6.89, "volume": 4946655.0}, {"date": "2023-07-18", "close": 7.83, "volume": 13228900.0}, {"date": "2023-07-19", "close": 7.93, "volume": 10581630.0}, {"date": "2023-07-20", "close": 7.81, "volume": 6236487.0}, {"date": "2023-07-21", "close": 7.5, "volume": 6228699.0}, {"date": "2023-07-24", "close": 7.39, "volume": 4197320.0}, {"date": "2023-07-25", "close": 7.62, "volume": 5847527.0}, {"date": "2023-07-26", "close": 7.14, "volume": 7082607.0}, {"date": "2023-07-27", "close": 6.73, "volume": 6190749.0}, {"date": "2023-07-28", "close": 7.1, "volume": 4373152.0}, {"date": "2023-07-31", "close": 7.37, "volume": 4816467.0}, {"date": "2023-08-01", "close": 7.26, "volume": 2301257.0}, {"date": "2023-08-02", "close": 6.98, "volume": 3715805.0}, {"date": "2023-08-03", "close": 7.03, "volume": 2917708.0}, {"date": "2023-08-04", "close": 6.83, "volume": 3034410.0}, {"date": "2023-08-07", "close": 6.59, "volume": 4534057.0}, {"date": "2023-08-08", "close": 6.66, "volume": 4704179.0}, {"date": "2023-08-09", "close": 6.45, "volume": 7997675.0}, {"date": "2023-08-10", "close": 6.23, "volume": 4650576.0}, {"date": "2023-08-11", "close": 6.32, "volume": 2313176.0}, {"date": "2023-08-14", "close": 6.31, "volume": 2358912.0}, {"date": "2023-08-15", "close": 6.09, "volume": 2739196.0}, {"date": "2023-08-16", "close": 5.88, "volume": 3133090.0}, {"date": "2023-08-17", "close": 5.56, "volume": 4678236.0}, {"date": "2023-08-18", "close": 5.86, "volume": 4287672.0}, {"date": "2023-08-21", "close": 5.88, "volume": 2618672.0}, {"date": "2023-08-22", "close": 5.83, "volume": 2379728.0}, {"date": "2023-08-23", "close": 5.93, "volume": 2294773.0}, {"date": "2023-08-24", "close": 5.65, "volume": 2961239.0}, {"date": "2023-08-25", "close": 5.79, "volume": 2697234.0}, {"date": "2023-08-28", "close": 5.93, "volume": 2290727.0}, {"date": "2023-08-29", "close": 6.17, "volume": 2886656.0}, {"date": "2023-08-30", "close": 6.38, "volume": 2888646.0}, {"date": "2023-08-31", "close": 6.31, "volume": 3242224.0}, {"date": "2023-09-01", "close": 6.34, "volume": 2326432.0}, {"date": "2023-09-05", "close": 6.53, "volume": 2943792.0}, {"date": "2023-09-06", "close": 6.41, "volume": 2040159.0}, {"date": "2023-09-07", "close": 6.32, "volume": 2504603.0}, {"date": "2023-09-08", "close": 6.2, "volume": 2350360.0}, {"date": "2023-09-11", "close": 6.04, "volume": 3519954.0}, {"date": "2023-09-12", "close": 5.305, "volume": 12847450.0}, {"date": "2023-09-13", "close": 5.365, "volume": 5675191.0}, {"date": "2023-09-14", "close": 5.26, "volume": 4963557.0}, {"date": "2023-09-15", "close": 5.12, "volume": 13269020.0}, {"date": "2023-09-18", "close": 5.04, "volume": 3402651.0}, {"date": "2023-09-19", "close": 4.66, "volume": 17140810.0}, {"date": "2023-09-20", "close": 4.42, "volume": 6338896.0}, {"date": "2023-09-21", "close": 4.48, "volume": 5165065.0}, {"date": "2023-09-22", "close": 4.48, "volume": 3695933.0}, {"date": "2023-09-25", "close": 4.35, "volume": 4554185.0}, {"date": "2023-09-26", "close": 4.24, "volume": 3480290.0}, {"date": "2023-09-27", "close": 4.3, "volume": 4091295.0}, {"date": "2023-09-28", "close": 4.34, "volume": 3361744.0}, {"date": "2023-09-29", "close": 4.38, "volume": 3058283.0}, {"date": "2023-10-02", "close": 4.39, "volume": 2906979.0}, {"date": "2023-10-03", "close": 4.17, "volume": 3802053.0}, {"date": "2023-10-04", "close": 4.31, "volume": 2565520.0}, {"date": "2023-10-05", "close": 4.45, "volume": 2639290.0}, {"date": "2023-10-06", "close": 4.5, "volume": 3451096.0}, {"date": "2023-10-09", "close": 4.62, "volume": 3348766.0}, {"date": "2023-10-10", "close": 4.86, "volume": 4345349.0}, {"date": "2023-10-11", "close": 4.83, "volume": 3619975.0}, {"date": "2023-10-12", "close": 4.42, "volume": 4566748.0}, {"date": "2023-10-13", "close": 4.29, "volume": 3803410.0}, {"date": "2023-10-16", "close": 4.46, "volume": 3162760.0}, {"date": "2023-10-17", "close": 4.48, "volume": 2835592.0}, {"date": "2023-10-18", "close": 4.25, "volume": 2860805.0}, {"date": "2023-10-19", "close": 4.21, "volume": 2846709.0}, {"date": "2023-10-20", "close": 4.09, "volume": 3146766.0}, {"date": "2023-10-23", "close": 4.11, "volume": 3143872.0}, {"date": "2023-10-24", "close": 4.14, "volume": 1977056.0}, {"date": "2023-10-25", "close": 4.09, "volume": 2225886.0}, {"date": "2023-10-26", "close": 4.28, "volume": 3093817.0}, {"date": "2023-10-27", "close": 4.16, "volume": 2275651.0}, {"date": "2023-10-30", "close": 4.2, "volume": 2317841.0}, {"date": "2023-10-31", "close": 4.23, "volume": 1947902.0}, {"date": "2023-11-01", "close": 4.24, "volume": 1998630.0}, {"date": "2023-11-02", "close": 4.59, "volume": 3824968.0}, {"date": "2023-11-03", "close": 4.61, "volume": 3381041.0}, {"date": "2023-11-06", "close": 4.35, "volume": 2412308.0}, {"date": "2023-11-07", "close": 4.5, "volume": 2078649.0}, {"date": "2023-11-08", "close": 4.36, "volume": 2413468.0}, {"date": "2023-11-09", "close": 4.28, "volume": 4978385.0}, {"date": "2023-11-10", "close": 4.37, "volume": 2553665.0}, {"date": "2023-11-13", "close": 4.33, "volume": 2034504.0}, {"date": "2023-11-14", "close": 4.32, "volume": 24910170.0}, {"date": "2023-11-15", "close": 4.4, "volume": 8002336.0}, {"date": "2023-11-16", "close": 4.22, "volume": 4810439.0}, {"date": "2023-11-17", "close": 4.21, "volume": 3915995.0}, {"date": "2023-11-20", "close": 4.31, "volume": 4659262.0}, {"date": "2023-11-21", "close": 4.21, "volume": 2836287.0}, {"date": "2023-11-22", "close": 4.26, "volume": 2594577.0}, {"date": "2023-11-24", "close": 4.38, "volume": 1984894.0}, {"date": "2023-11-27", "close": 4.27, "volume": 2789111.0}, {"date": "2023-11-28", "close": 4.4, "volume": 3847769.0}, {"date": "2023-11-29", "close": 4.39, "volume": 4889973.0}, {"date": "2023-11-30", "close": 4.38, "volume": 3073684.0}, {"date": "2023-12-01", "close": 4.46, "volume": 4429178.0}, {"date": "2023-12-04", "close": 4.58, "volume": 2843472.0}, {"date": "2023-12-05", "close": 4.45, "volume": 3022059.0}, {"date": "2023-12-06", "close": 4.46, "volume": 2256565.0}, {"date": "2023-12-07", "close": 4.7, "volume": 3745456.0}, {"date": "2023-12-08", "close": 4.8, "volume": 3203115.0}, {"date": "2023-12-11", "close": 4.66, "volume": 3222138.0}, {"date": "2023-12-12", "close": 4.6, "volume": 3180439.0}, {"date": "2023-12-13", "close": 4.93, "volume": 4221488.0}, {"date": "2023-12-14", "close": 5.17, "volume": 6583197.0}, {"date": "2023-12-15", "close": 4.61, "volume": 15336500.0}, {"date": "2023-12-18", "close": 4.49, "volume": 6468214.0}, {"date": "2023-12-19", "close": 4.69, "volume": 5075985.0}, {"date": "2023-12-20", "close": 4.41, "volume": 5020804.0}, {"date": "2023-12-21", "close": 4.43, "volume": 8652409.0}, {"date": "2023-12-22", "close": 5.44, "volume": 51904990.0}, {"date": "2023-12-26", "close": 5.64, "volume": 18716500.0}, {"date": "2023-12-27", "close": 5.74, "volume": 8655127.0}, {"date": "2023-12-28", "close": 5.79, "volume": 11186680.0}, {"date": "2023-12-29", "close": 5.53, "volume": 9211956.0}, {"date": "2024-01-02", "close": 5.31, "volume": 6728259.0}, {"date": "2024-01-03", "close": 5.1, "volume": 6560048.0}, {"date": "2024-01-04", "close": 5.47, "volume": 7896187.0}, {"date": "2024-01-05", "close": 5.4, "volume": 5860546.0}, {"date": "2024-01-08", "close": 5.55, "volume": 6530831.0}, {"date": "2024-01-09", "close": 5.45, "volume": 6822537.0}, {"date": "2024-01-10", "close": 5.34, "volume": 5999249.0}, {"date": "2024-01-11", "close": 5.16, "volume": 6273160.0}, {"date": "2024-01-12", "close": 5.17, "volume": 4361582.0}, {"date": "2024-01-16", "close": 4.94, "volume": 6317870.0}, {"date": "2024-01-17", "close": 4.92, "volume": 4845566.0}, {"date": "2024-01-18", "close": 4.85, "volume": 4912931.0}, {"date": "2024-01-19", "close": 4.86, "volume": 4340320.0}, {"date": "2024-01-22", "close": 5.05, "volume": 5269768.0}, {"date": "2024-01-23", "close": 5.08, "volume": 3484596.0}, {"date": "2024-01-24", "close": 5.03, "volume": 3415962.0}, {"date": "2024-01-25", "close": 4.92, "volume": 4034878.0}, {"date": "2024-01-26", "close": 4.88, "volume": 2506188.0}, {"date": "2024-01-29", "close": 5.14, "volume": 3040108.0}, {"date": "2024-01-30", "close": 4.98, "volume": 3265772.0}, {"date": "2024-01-31", "close": 4.85, "volume": 5797092.0}, {"date": "2024-02-01", "close": 4.02, "volume": 61536960.0}, {"date": "2024-02-02", "close": 3.975, "volume": 47872620.0}, {"date": "2024-02-05", "close": 4.07, "volume": 11193080.0}, {"date": "2024-02-06", "close": 4.26, "volume": 10817050.0}, {"date": "2024-02-07", "close": 4.27, "volume": 8081276.0}, {"date": "2024-02-08", "close": 4.3, "volume": 6020072.0}, {"date": "2024-02-09", "close": 4.34, "volume": 6984726.0}, {"date": "2024-02-12", "close": 4.72, "volume": 15404890.0}, {"date": "2024-02-13", "close": 4.44, "volume": 8760413.0}, {"date": "2024-02-14", "close": 4.8, "volume": 10111760.0}, {"date": "2024-02-15", "close": 4.89, "volume": 8775648.0}, {"date": "2024-02-16", "close": 4.89, "volume": 7296774.0}, {"date": "2024-02-20", "close": 4.83, "volume": 7477612.0}, {"date": "2024-02-21", "close": 4.64, "volume": 5457639.0}, {"date": "2024-02-22", "close": 4.44, "volume": 8943699.0}, {"date": "2024-02-23", "close": 4.38, "volume": 6560090.0}, {"date": "2024-02-26", "close": 4.57, "volume": 7252731.0}, {"date": "2024-02-27", "close": 4.71, "volume": 11001930.0}, {"date": "2024-02-28", "close": 4.59, "volume": 11858750.0}, {"date": "2024-02-29", "close": 4.585, "volume": 11037500.0}, {"date": "2024-03-01", "close": 4.54, "volume": 5118678.0}, {"date": "2024-03-04", "close": 4.43, "volume": 6287062.0}, {"date": "2024-03-05", "close": 4.24, "volume": 8795502.0}, {"date": "2024-03-06", "close": 4.3, "volume": 5275289.0}, {"date": "2024-03-07", "close": 4.43, "volume": 4794905.0}, {"date": "2024-03-08", "close": 4.42, "volume": 4892045.0}, {"date": "2024-03-11", "close": 4.48, "volume": 7305379.0}, {"date": "2024-03-12", "close": 4.34, "volume": 8475587.0}, {"date": "2024-03-13", "close": 4.29, "volume": 7219995.0}, {"date": "2024-03-14", "close": 4.17, "volume": 7492905.0}, {"date": "2024-03-15", "close": 4.12, "volume": 14500670.0}, {"date": "2024-03-18", "close": 4.0, "volume": 12878030.0}, {"date": "2024-03-19", "close": 4.06, "volume": 6529396.0}, {"date": "2024-03-20", "close": 4.03, "volume": 10242790.0}, {"date": "2024-03-21", "close": 4.09, "volume": 8974064.0}, {"date": "2024-03-22", "close": 4.05, "volume": 8715694.0}, {"date": "2024-03-25", "close": 4.08, "volume": 4500139.0}, {"date": "2024-03-26", "close": 4.06, "volume": 8577231.0}, {"date": "2024-03-27", "close": 4.14, "volume": 4884037.0}, {"date": "2024-03-28", "close": 4.11, "volume": 6250844.0}, {"date": "2024-04-01", "close": 4.08, "volume": 5843477.0}, {"date": "2024-04-02", "close": 3.87, "volume": 12248320.0}, {"date": "2024-04-03", "close": 3.88, "volume": 7968882.0}, {"date": "2024-04-04", "close": 3.9, "volume": 6599813.0}, {"date": "2024-04-05", "close": 3.8, "volume": 9366369.0}, {"date": "2024-04-08", "close": 3.77, "volume": 6365134.0}, {"date": "2024-04-09", "close": 3.84, "volume": 5242361.0}, {"date": "2024-04-10", "close": 3.74, "volume": 7771430.0}, {"date": "2024-04-11", "close": 3.86, "volume": 7521131.0}, {"date": "2024-04-12", "close": 3.73, "volume": 8803045.0}, {"date": "2024-04-15", "close": 3.53, "volume": 15973750.0}, {"date": "2024-04-16", "close": 3.56, "volume": 7230973.0}, {"date": "2024-04-17", "close": 3.57, "volume": 4283854.0}, {"date": "2024-04-18", "close": 3.55, "volume": 5011490.0}, {"date": "2024-04-19", "close": 3.55, "volume": 5730346.0}, {"date": "2024-04-22", "close": 3.59, "volume": 5642325.0}, {"date": "2024-04-23", "close": 3.68, "volume": 5609680.0}, {"date": "2024-04-24", "close": 3.69, "volume": 6095203.0}, {"date": "2024-04-25", "close": 3.65, "volume": 5236162.0}, {"date": "2024-04-26", "close": 3.77, "volume": 5016457.0}, {"date": "2024-04-29", "close": 3.8, "volume": 3869197.0}, {"date": "2024-04-30", "close": 3.76, "volume": 7577561.0}, {"date": "2024-05-01", "close": 3.85, "volume": 9613338.0}, {"date": "2024-05-02", "close": 3.95, "volume": 6283341.0}, {"date": "2024-05-03", "close": 4.0, "volume": 5417240.0}, {"date": "2024-05-06", "close": 4.06, "volume": 8227083.0}, {"date": "2024-05-07", "close": 3.97, "volume": 17275470.0}, {"date": "2024-05-08", "close": 4.1, "volume": 9529392.0}, {"date": "2024-05-09", "close": 4.26, "volume": 7792433.0}, {"date": "2024-05-10", "close": 4.11, "volume": 9940200.0}, {"date": "2024-05-13", "close": 4.16, "volume": 10483200.0}, {"date": "2024-05-14", "close": 4.56, "volume": 20583410.0}, {"date": "2024-05-15", "close": 4.34, "volume": 11808230.0}, {"date": "2024-05-16", "close": 4.24, "volume": 5501699.0}, {"date": "2024-05-17", "close": 4.25, "volume": 4909704.0}, {"date": "2024-05-20", "close": 4.4, "volume": 5456604.0}, {"date": "2024-05-21", "close": 4.46, "volume": 5936252.0}, {"date": "2024-05-22", "close": 4.34, "volume": 4592586.0}, {"date": "2024-05-23", "close": 4.22, "volume": 5007321.0}, {"date": "2024-05-24", "close": 4.21, "volume": 5153828.0}, {"date": "2024-05-28", "close": 4.39, "volume": 7648444.0}, {"date": "2024-05-29", "close": 4.18, "volume": 6190245.0}, {"date": "2024-05-30", "close": 4.33, "volume": 5056701.0}, {"date": "2024-05-31", "close": 4.37, "volume": 6454335.0}, {"date": "2024-06-03", "close": 4.33, "volume": 4725074.0}, {"date": "2024-06-04", "close": 4.28, "volume": 4188512.0}, {"date": "2024-06-05", "close": 4.44, "volume": 4798638.0}, {"date": "2024-06-06", "close": 4.37, "volume": 3247744.0}, {"date": "2024-06-07", "close": 4.44, "volume": 4053558.0}, {"date": "2024-06-10", "close": 4.56, "volume": 7097452.0}, {"date": "2024-06-11", "close": 4.57, "volume": 6532693.0}, {"date": "2024-06-12", "close": 4.64, "volume": 7816271.0}, {"date": "2024-06-13", "close": 4.55, "volume": 4704539.0}, {"date": "2024-06-14", "close": 4.39, "volume": 4803287.0}, {"date": "2024-06-17", "close": 4.34, "volume": 7195189.0}, {"date": "2024-06-18", "close": 4.91, "volume": 19721320.0}, {"date": "2024-06-20", "close": 4.8, "volume": 12331670.0}, {"date": "2024-06-21", "close": 5.01, "volume": 22081210.0}, {"date": "2024-06-24", "close": 4.83, "volume": 11430280.0}, {"date": "2024-06-25", "close": 4.74, "volume": 6000201.0}, {"date": "2024-06-26", "close": 4.76, "volume": 4750625.0}, {"date": "2024-06-27", "close": 4.86, "volume": 4011825.0}, {"date": "2024-06-28", "close": 4.8, "volume": 15030060.0}, {"date": "2024-07-01", "close": 4.54, "volume": 7074427.0}, {"date": "2024-07-02", "close": 4.61, "volume": 5351873.0}, {"date": "2024-07-03", "close": 4.62, "volume": 2711688.0}, {"date": "2024-07-05", "close": 4.88, "volume": 4684030.0}, {"date": "2024-07-08", "close": 4.97, "volume": 5084109.0}, {"date": "2024-07-09", "close": 5.08, "volume": 4808148.0}, {"date": "2024-07-10", "close": 5.13, "volume": 5289343.0}, {"date": "2024-07-11", "close": 5.33, "volume": 7586807.0}, {"date": "2024-07-12", "close": 5.65, "volume": 11371350.0}, {"date": "2024-07-15", "close": 5.72, "volume": 8167875.0}, {"date": "2024-07-16", "close": 5.63, "volume": 10333660.0}, {"date": "2024-07-17", "close": 5.45, "volume": 10461490.0}, {"date": "2024-07-18", "close": 5.26, "volume": 6243974.0}, {"date": "2024-07-19", "close": 5.2, "volume": 3317965.0}, {"date": "2024-07-22", "close": 5.34, "volume": 4040321.0}, {"date": "2024-07-23", "close": 5.4, "volume": 4069513.0}, {"date": "2024-07-24", "close": 5.21, "volume": 4038488.0}, {"date": "2024-07-25", "close": 5.25, "volume": 5001933.0}, {"date": "2024-07-26", "close": 5.4, "volume": 4424524.0}, {"date": "2024-07-29", "close": 5.32, "volume": 3932544.0}, {"date": "2024-07-30", "close": 5.26, "volume": 4324909.0}, {"date": "2024-07-31", "close": 5.24, "volume": 5100743.0}, {"date": "2024-08-01", "close": 4.96, "volume": 7307544.0}, {"date": "2024-08-02", "close": 4.81, "volume": 8456408.0}, {"date": "2024-08-05", "close": 4.66, "volume": 7152084.0}, {"date": "2024-08-06", "close": 4.715, "volume": 4073573.0}, {"date": "2024-08-07", "close": 4.58, "volume": 4765710.0}, {"date": "2024-08-08", "close": 4.77, "volume": 7105058.0}, {"date": "2024-08-09", "close": 5.37, "volume": 17827850.0}, {"date": "2024-08-12", "close": 5.39, "volume": 7080554.0}, {"date": "2024-08-13", "close": 5.23, "volume": 12138630.0}, {"date": "2024-08-14", "close": 5.18, "volume": 4493585.0}, {"date": "2024-08-15", "close": 5.83, "volume": 23961790.0}, {"date": "2024-08-16", "close": 6.56, "volume": 74179890.0}, {"date": "2024-08-19", "close": 7.19, "volume": 47084170.0}, {"date": "2024-08-20", "close": 6.65, "volume": 27622920.0}, {"date": "2024-08-21", "close": 7.0, "volume": 26839920.0}, {"date": "2024-08-22", "close": 6.84, "volume": 22202440.0}, {"date": "2024-08-23", "close": 6.96, "volume": 14731080.0}, {"date": "2024-08-26", "close": 6.74, "volume": 13359440.0}, {"date": "2024-08-27", "close": 6.12, "volume": 16090530.0}, {"date": "2024-08-28", "close": 6.09, "volume": 12833300.0}, {"date": "2024-08-29", "close": 6.23, "volume": 8084109.0}, {"date": "2024-08-30", "close": 6.27, "volume": 8159281.0}, {"date": "2024-09-03", "close": 6.06, "volume": 6921286.0}, {"date": "2024-09-04", "close": 6.34, "volume": 9643748.0}, {"date": "2024-09-05", "close": 6.08, "volume": 6214629.0}, {"date": "2024-09-06", "close": 5.81, "volume": 9211303.0}, {"date": "2024-09-09", "close": 6.14, "volume": 9684920.0}, {"date": "2024-09-10", "close": 6.15, "volume": 6175742.0}, {"date": "2024-09-11", "close": 6.68, "volume": 13295220.0}, {"date": "2024-09-12", "close": 6.86, "volume": 13988570.0}, {"date": "2024-09-13", "close": 7.46, "volume": 13806140.0}, {"date": "2024-09-16", "close": 7.37, "volume": 13219560.0}, {"date": "2024-09-17", "close": 7.17, "volume": 9184991.0}, {"date": "2024-09-18", "close": 7.12, "volume": 11804500.0}, {"date": "2024-09-19", "close": 7.17, "volume": 10540490.0}, {"date": "2024-09-20", "close": 7.47, "volume": 22836030.0}, {"date": "2024-09-23", "close": 7.56, "volume": 12454710.0}, {"date": "2024-09-24", "close": 7.59, "volume": 9793424.0}, {"date": "2024-09-25", "close": 8.62, "volume": 29464600.0}, {"date": "2024-09-26", "close": 8.69, "volume": 15727030.0}, {"date": "2024-09-27", "close": 9.78, "volume": 39176860.0}, {"date": "2024-09-30", "close": 9.73, "volume": 20449880.0}, {"date": "2024-10-01", "close": 9.23, "volume": 14756840.0}, {"date": "2024-10-02", "close": 9.71, "volume": 15642570.0}, {"date": "2024-10-03", "close": 9.25, "volume": 8922634.0}, {"date": "2024-10-04", "close": 9.8, "volume": 10754750.0}, {"date": "2024-10-07", "close": 9.68, "volume": 12518520.0}, {"date": "2024-10-08", "close": 9.41, "volume": 12438520.0}, {"date": "2024-10-09", "close": 9.45, "volume": 10854530.0}, {"date": "2024-10-10", "close": 9.39, "volume": 6877009.0}, {"date": "2024-10-11", "close": 9.7, "volume": 8278486.0}, {"date": "2024-10-14", "close": 9.88, "volume": 14831170.0}, {"date": "2024-10-15", "close": 9.94, "volume": 16863620.0}, {"date": "2024-10-16", "close": 11.19, "volume": 26303550.0}, {"date": "2024-10-17", "close": 10.68, "volume": 14503150.0}, {"date": "2024-10-18", "close": 10.81, "volume": 10093110.0}, {"date": "2024-10-21", "close": 11.26, "volume": 11021170.0}, {"date": "2024-10-22", "close": 11.16, "volume": 10455700.0}, {"date": "2024-10-23", "close": 10.91, "volume": 10104860.0}, {"date": "2024-10-24", "close": 11.19, "volume": 16684240.0}, {"date": "2024-10-25", "close": 11.18, "volume": 10553280.0}, {"date": "2024-10-28", "close": 11.26, "volume": 8443051.0}, {"date": "2024-10-29", "close": 11.47, "volume": 9573348.0}, {"date": "2024-10-30", "close": 10.96, "volume": 9128508.0}, {"date": "2024-10-31", "close": 10.7, "volume": 13057470.0}, {"date": "2024-11-01", "close": 11.42, "volume": 11010850.0}, {"date": "2024-11-04", "close": 11.25, "volume": 7701599.0}, {"date": "2024-11-05", "close": 11.81, "volume": 8553958.0}, {"date": "2024-11-06", "close": 13.05, "volume": 17747250.0}, {"date": "2024-11-07", "close": 13.46, "volume": 15823830.0}, {"date": "2024-11-08", "close": 13.51, "volume": 17769110.0}, {"date": "2024-11-11", "close": 14.78, "volume": 27297210.0}, {"date": "2024-11-12", "close": 14.66, "volume": 25153560.0}, {"date": "2024-11-13", "close": 18.83, "volume": 121001300.0}, {"date": "2024-11-14", "close": 17.36, "volume": 45508970.0}, {"date": "2024-11-15", "close": 19.0, "volume": 42280050.0}, {"date": "2024-11-18", "close": 19.29, "volume": 29165920.0}, {"date": "2024-11-19", "close": 20.5, "volume": 28809560.0}, {"date": "2024-11-20", "close": 20.18, "volume": 17269700.0}, {"date": "2024-11-21", "close": 22.41, "volume": 28114890.0}, {"date": "2024-11-22", "close": 23.26, "volume": 28378030.0}, {"date": "2024-11-25", "close": 24.06, "volume": 40883180.0}, {"date": "2024-11-26", "close": 25.44, "volume": 41464100.0}, {"date": "2024-11-27", "close": 25.67, "volume": 26623100.0}, {"date": "2024-11-29", "close": 27.28, "volume": 19870550.0}, {"date": "2024-12-02", "close": 24.155, "volume": 41206920.0}, {"date": "2024-12-03", "close": 23.01, "volume": 30532440.0}, {"date": "2024-12-04", "close": 23.11, "volume": 23047130.0}, {"date": "2024-12-05", "close": 23.92, "volume": 19910390.0}, {"date": "2024-12-06", "close": 24.68, "volume": 19915410.0}, {"date": "2024-12-09", "close": 23.24, "volume": 27871040.0}, {"date": "2024-12-10", "close": 22.85, "volume": 12572950.0}, {"date": "2024-12-11", "close": 23.35, "volume": 14544820.0}, {"date": "2024-12-12", "close": 22.58, "volume": 13386700.0}, {"date": "2024-12-13", "close": 24.42, "volume": 18758540.0}, {"date": "2024-12-16", "close": 25.9, "volume": 19543690.0}, {"date": "2024-12-17", "close": 26.37, "volume": 15277960.0}, {"date": "2024-12-18", "close": 22.92, "volume": 21660870.0}, {"date": "2024-12-19", "close": 23.22, "volume": 15541760.0}, {"date": "2024-12-20", "close": 24.87, "volume": 25072880.0}, {"date": "2024-12-23", "close": 25.59, "volume": 14463670.0}, {"date": "2024-12-24", "close": 26.6, "volume": 8689609.0}, {"date": "2024-12-26", "close": 28.44, "volume": 20056030.0}, {"date": "2024-12-27", "close": 27.22, "volume": 15559150.0}, {"date": "2024-12-30", "close": 26.32, "volume": 13775610.0}, {"date": "2024-12-31", "close": 25.47, "volume": 13084830.0}, {"date": "2025-01-02", "close": 24.96, "volume": 13792670.0}, {"date": "2025-01-03", "close": 28.74, "volume": 22114680.0}, {"date": "2025-01-06", "close": 28.8, "volume": 22305370.0}, {"date": "2025-01-07", "close": 27.95, "volume": 19138760.0}, {"date": "2025-01-08", "close": 27.36, "volume": 18750160.0}, {"date": "2025-01-10", "close": 26.91, "volume": 15339960.0}, {"date": "2025-01-13", "close": 23.91, "volume": 18040150.0}, {"date": "2025-01-14", "close": 24.16, "volume": 13862770.0}, {"date": "2025-01-15", "close": 24.87, "volume": 15252230.0}, {"date": "2025-01-16", "close": 24.64, "volume": 10860200.0}, {"date": "2025-01-17", "close": 24.0, "volume": 14068300.0}, {"date": "2025-01-21", "close": 31.27, "volume": 62027700.0}, {"date": "2025-01-22", "close": 29.62, "volume": 27902180.0}, {"date": "2025-01-23", "close": 31.57, "volume": 23888110.0}, {"date": "2025-01-24", "close": 30.36, "volume": 23878640.0}, {"date": "2025-01-27", "close": 29.43, "volume": 17477220.0}, {"date": "2025-01-28", "close": 28.98, "volume": 16086860.0}, {"date": "2025-01-29", "close": 28.87, "volume": 12874510.0}, {"date": "2025-01-30", "close": 28.53, "volume": 19556510.0}, {"date": "2025-01-31", "close": 29.05, "volume": 20697040.0}, {"date": "2025-02-03", "close": 28.38, "volume": 18884720.0}, {"date": "2025-02-04", "close": 28.68, "volume": 17138220.0}, {"date": "2025-02-05", "close": 28.6, "volume": 15149090.0}, {"date": "2025-02-06", "close": 27.68, "volume": 15384030.0}, {"date": "2025-02-07", "close": 27.41, "volume": 19260140.0}, {"date": "2025-02-10", "close": 30.6, "volume": 27264840.0}, {"date": "2025-02-11", "close": 28.22, "volume": 20244700.0}, {"date": "2025-02-12", "close": 27.62, "volume": 15500030.0}, {"date": "2025-02-13", "close": 28.3, "volume": 18636360.0}, {"date": "2025-02-14", "close": 28.02, "volume": 15313030.0}, {"date": "2025-02-18", "close": 27.74, "volume": 20977180.0}, {"date": "2025-02-19", "close": 25.93, "volume": 18899050.0}, {"date": "2025-02-20", "close": 25.26, "volume": 22884770.0}, {"date": "2025-02-21", "close": 23.55, "volume": 16255110.0}, {"date": "2025-02-24", "close": 22.49, "volume": 19606060.0}, {"date": "2025-02-25", "close": 20.28, "volume": 29088980.0}, {"date": "2025-02-26", "close": 21.25, "volume": 16409890.0}, {"date": "2025-02-27", "close": 19.83, "volume": 23948960.0}, {"date": "2025-02-28", "close": 20.49, "volume": 37550740.0}, {"date": "2025-03-03", "close": 18.66, "volume": 26785150.0}, {"date": "2025-03-04", "close": 18.995, "volume": 25807900.0}, {"date": "2025-03-05", "close": 20.4, "volume": 18412430.0}, {"date": "2025-03-06", "close": 18.66, "volume": 18086790.0}, {"date": "2025-03-07", "close": 18.8, "volume": 16108780.0}, {"date": "2025-03-10", "close": 17.12, "volume": 21121960.0}, {"date": "2025-03-11", "close": 17.83, "volume": 15509240.0}, {"date": "2025-03-12", "close": 18.43, "volume": 19095610.0}, {"date": "2025-03-13", "close": 17.57, "volume": 10493850.0}, {"date": "2025-03-14", "close": 18.81, "volume": 12008910.0}, {"date": "2025-03-17", "close": 19.1, "volume": 15581580.0}, {"date": "2025-03-18", "close": 17.98, "volume": 9768330.0}, {"date": "2025-03-19", "close": 18.78, "volume": 12096270.0}, {"date": "2025-03-20", "close": 18.53, "volume": 8508991.0}, {"date": "2025-03-21", "close": 18.94, "volume": 16743560.0}, {"date": "2025-03-24", "close": 20.21, "volume": 13807150.0}, {"date": "2025-03-25", "close": 20.27, "volume": 12026530.0}, {"date": "2025-03-26", "close": 19.44, "volume": 12811600.0}, {"date": "2025-03-27", "close": 18.42, "volume": 11754340.0}, {"date": "2025-03-28", "close": 18.62, "volume": 25511880.0}, {"date": "2025-03-31", "close": 17.88, "volume": 15132500.0}, {"date": "2025-04-01", "close": 18.15, "volume": 14075280.0}, {"date": "2025-04-02", "close": 19.34, "volume": 15260400.0}, {"date": "2025-04-03", "close": 17.89, "volume": 16592890.0}, {"date": "2025-04-04", "close": 16.37, "volume": 22799680.0}, {"date": "2025-04-07", "close": 17.52, "volume": 23935490.0}, {"date": "2025-04-08", "close": 17.18, "volume": 19958390.0}, {"date": "2025-04-09", "close": 20.59, "volume": 31470410.0}, {"date": "2025-04-10", "close": 19.63, "volume": 16731420.0}, {"date": "2025-04-11", "close": 19.63, "volume": 15484350.0}, {"date": "2025-04-14", "close": 19.13, "volume": 13196840.0}, {"date": "2025-04-15", "close": 21.07, "volume": 30434200.0}, {"date": "2025-04-16", "close": 19.975, "volume": 14733020.0}, {"date": "2025-04-17", "close": 19.74, "volume": 9225420.0}, {"date": "2025-04-21", "close": 18.65, "volume": 9055626.0}, {"date": "2025-04-22", "close": 19.04, "volume": 9383879.0}, {"date": "2025-04-23", "close": 20.29, "volume": 17819300.0}, {"date": "2025-04-24", "close": 21.88, "volume": 15536370.0}, {"date": "2025-04-25", "close": 22.38, "volume": 13775640.0}, {"date": "2025-04-28", "close": 22.67, "volume": 13139010.0}, {"date": "2025-04-29", "close": 22.4, "volume": 6646525.0}, {"date": "2025-04-30", "close": 21.79, "volume": 10400130.0}, {"date": "2025-05-01", "close": 22.12, "volume": 8397374.0}, {"date": "2025-05-02", "close": 22.99, "volume": 12728870.0}, {"date": "2025-05-05", "close": 22.48, "volume": 8016305.0}, {"date": "2025-05-06", "close": 22.37, "volume": 7751350.0}, {"date": "2025-05-07", "close": 22.29, "volume": 7784717.0}, {"date": "2025-05-08", "close": 23.1, "volume": 15754040.0}, {"date": "2025-05-09", "close": 20.51, "volume": 30349720.0}, {"date": "2025-05-12", "close": 21.26, "volume": 15229690.0}, {"date": "2025-05-13", "close": 21.83, "volume": 14950660.0}, {"date": "2025-05-14", "close": 24.13, "volume": 36800890.0}, {"date": "2025-05-15", "close": 25.22, "volume": 27530550.0}, {"date": "2025-05-16", "close": 25.57, "volume": 24452920.0}, {"date": "2025-05-19", "close": 25.8, "volume": 17316300.0}, {"date": "2025-05-20", "close": 26.0, "volume": 18173570.0}, {"date": "2025-05-21", "close": 25.17, "volume": 17081850.0}, {"date": "2025-05-22", "close": 25.82, "volume": 18681200.0}, {"date": "2025-05-23", "close": 25.42, "volume": 14249930.0}, {"date": "2025-05-27", "close": 28.76, "volume": 21781500.0}, {"date": "2025-05-28", "close": 28.93, "volume": 30832460.0}, {"date": "2025-05-29", "close": 27.35, "volume": 16382720.0}, {"date": "2025-05-30", "close": 26.79, "volume": 12706290.0}, {"date": "2025-06-02", "close": 26.6, "volume": 10757150.0}, {"date": "2025-06-03", "close": 26.72, "volume": 12186460.0}, {"date": "2025-06-04", "close": 26.91, "volume": 11683040.0}, {"date": "2025-06-05", "close": 26.45, "volume": 28419070.0}, {"date": "2025-06-06", "close": 28.92, "volume": 34136530.0}, {"date": "2025-06-09", "close": 29.64, "volume": 60217080.0}, {"date": "2025-06-10", "close": 27.17, "volume": 30798150.0}, {"date": "2025-06-11", "close": 27.36, "volume": 21283360.0}, {"date": "2025-06-12", "close": 26.4, "volume": 12967500.0}, {"date": "2025-06-13", "close": 25.41, "volume": 15593940.0}, {"date": "2025-06-16", "close": 26.55, "volume": 13601320.0}, {"date": "2025-06-17", "close": 26.42, "volume": 14498910.0}, {"date": "2025-06-18", "close": 27.85, "volume": 18457720.0}, {"date": "2025-06-20", "close": 30.04, "volume": 37065970.0}, {"date": "2025-06-23", "close": 32.78, "volume": 44056810.0}, {"date": "2025-06-24", "close": 33.46, "volume": 28392640.0}, {"date": "2025-06-25", "close": 32.35, "volume": 22969840.0}, {"date": "2025-06-26", "close": 36.14, "volume": 41601810.0}, {"date": "2025-06-27", "close": 35.38, "volume": 75749290.0}, {"date": "2025-06-30", "close": 35.77, "volume": 18438350.0}, {"date": "2025-07-01", "close": 34.33, "volume": 26656510.0}, {"date": "2025-07-02", "close": 35.68, "volume": 14865570.0}, {"date": "2025-07-03", "close": 35.66, "volume": 7975973.0}, {"date": "2025-07-07", "close": 38.88, "volume": 35564140.0}, {"date": "2025-07-08", "close": 38.74, "volume": 27769370.0}, {"date": "2025-07-09", "close": 39.14, "volume": 16267270.0}, {"date": "2025-07-10", "close": 39.1, "volume": 13663830.0}, {"date": "2025-07-11", "close": 39.03, "volume": 16371480.0}, {"date": "2025-07-14", "close": 43.21, "volume": 29196170.0}, {"date": "2025-07-15", "close": 44.6, "volume": 29999720.0}, {"date": "2025-07-16", "close": 47.69, "volume": 26770890.0}, {"date": "2025-07-17", "close": 51.33, "volume": 46760170.0}, {"date": "2025-07-18", "close": 51.39, "volume": 32919640.0}, {"date": "2025-07-21", "close": 47.19, "volume": 29305900.0}, {"date": "2025-07-22", "close": 46.88, "volume": 24381740.0}, {"date": "2025-07-23", "close": 49.15, "volume": 18179910.0}, {"date": "2025-07-24", "close": 48.13, "volume": 12600550.0}, {"date": "2025-07-25", "close": 47.43, "volume": 14517930.0}, {"date": "2025-07-28", "close": 45.11, "volume": 20928730.0}, {"date": "2025-07-29", "close": 43.79, "volume": 14706520.0}, {"date": "2025-07-30", "close": 46.44, "volume": 16853440.0}, {"date": "2025-07-31", "close": 45.92, "volume": 13041470.0}, {"date": "2025-08-01", "close": 44.81, "volume": 16566290.0}, {"date": "2025-08-04", "close": 44.54, "volume": 11625060.0}, {"date": "2025-08-05", "close": 44.75, "volume": 10920430.0}, {"date": "2025-08-06", "close": 44.1, "volume": 8051641.0}, {"date": "2025-08-07", "close": 44.21, "volume": 21522060.0}, {"date": "2025-08-08", "close": 44.69, "volume": 39170200.0}, {"date": "2025-08-11", "close": 45.02, "volume": 24893550.0}, {"date": "2025-08-12", "close": 43.43, "volume": 20922200.0}, {"date": "2025-08-13", "close": 43.0, "volume": 14523640.0}, {"date": "2025-08-14", "close": 42.81, "volume": 18472930.0}, {"date": "2025-08-15", "close": 44.27, "volume": 14183120.0}, {"date": "2025-08-18", "close": 44.97, "volume": 21268930.0}, {"date": "2025-08-19", "close": 40.92, "volume": 24104830.0}, {"date": "2025-08-20", "close": 40.69, "volume": 20325040.0}, {"date": "2025-08-21", "close": 41.53, "volume": 14951470.0}, {"date": "2025-08-22", "close": 44.38, "volume": 18818250.0}, {"date": "2025-08-25", "close": 47.22, "volume": 30133230.0}, {"date": "2025-08-26", "close": 48.13, "volume": 47698040.0}, {"date": "2025-08-27", "close": 46.25, "volume": 16784740.0}, {"date": "2025-08-28", "close": 47.91, "volume": 16940200.0}, {"date": "2025-08-29", "close": 48.6, "volume": 15897760.0}, {"date": "2025-09-02", "close": 49.31, "volume": 20305190.0}, {"date": "2025-09-03", "close": 43.53, "volume": 33322330.0}, {"date": "2025-09-04", "close": 42.99, "volume": 17273100.0}, {"date": "2025-09-05", "close": 45.84, "volume": 17361990.0}, {"date": "2025-09-08", "close": 47.73, "volume": 18846410.0}, {"date": "2025-09-09", "close": 47.03, "volume": 13243730.0}, {"date": "2025-09-10", "close": 46.17, "volume": 11638480.0}, {"date": "2025-09-11", "close": 48.43, "volume": 22816310.0}, {"date": "2025-09-12", "close": 53.34, "volume": 27889790.0}, {"date": "2025-09-15", "close": 54.04, "volume": 23957070.0}, {"date": "2025-09-16", "close": 47.245, "volume": 42608070.0}, {"date": "2025-09-17", "close": 48.08, "volume": 20731040.0}, {"date": "2025-09-18", "close": 47.18, "volume": 19434130.0}, {"date": "2025-09-19", "close": 47.79, "volume": 26870010.0}, {"date": "2025-09-22", "close": 49.81, "volume": 22995860.0}, {"date": "2025-09-23", "close": 52.91, "volume": 38063990.0}, {"date": "2025-09-24", "close": 48.69, "volume": 30681600.0}, {"date": "2025-09-25", "close": 46.63, "volume": 22418540.0}, {"date": "2025-09-26", "close": 46.26, "volume": 14907050.0}, {"date": "2025-09-29", "close": 47.01, "volume": 16145380.0}, {"date": "2025-09-30", "close": 47.91, "volume": 14856090.0}, {"date": "2025-10-01", "close": 47.97, "volume": 25640220.0}, {"date": "2025-10-02", "close": 52.47, "volume": 35212860.0}, {"date": "2025-10-03", "close": 56.16, "volume": 37741860.0}, {"date": "2025-10-06", "close": 58.5, "volume": 31020500.0}, {"date": "2025-10-07", "close": 61.51, "volume": 36545640.0}, {"date": "2025-10-08", "close": 65.31, "volume": 36149880.0}, {"date": "2025-10-09", "close": 66.42, "volume": 25844500.0}, {"date": "2025-10-10", "close": 64.26, "volume": 40876810.0}, {"date": "2025-10-13", "close": 65.42, "volume": 26180260.0}, {"date": "2025-10-14", "close": 68.03, "volume": 27623550.0}, {"date": "2025-10-15", "close": 69.27, "volume": 26290820.0}, {"date": "2025-10-16", "close": 67.0, "volume": 23835180.0}, {"date": "2025-10-17", "close": 66.27, "volume": 16892930.0}, {"date": "2025-10-20", "close": 67.35, "volume": 25835160.0}, {"date": "2025-10-21", "close": 65.4, "volume": 17508150.0}, {"date": "2025-10-22", "close": 60.565, "volume": 22149430.0}, {"date": "2025-10-23", "close": 63.57, "volume": 13226360.0}, {"date": "2025-10-24", "close": 64.56, "volume": 12041180.0}, {"date": "2025-10-27", "close": 65.62, "volume": 19183290.0}, {"date": "2025-10-28", "close": 63.75, "volume": 11772870.0}, {"date": "2025-10-29", "close": 66.16, "volume": 17907150.0}, {"date": "2025-10-30", "close": 60.92, "volume": 12478960.0}, {"date": "2025-10-31", "close": 62.98, "volume": 13830090.0}, {"date": "2025-11-03", "close": 61.34, "volume": 11463480.0}, {"date": "2025-11-04", "close": 56.57, "volume": 13725540.0}, {"date": "2025-11-05", "close": 56.42, "volume": 13254320.0}, {"date": "2025-11-06", "close": 49.61, "volume": 21053050.0}, {"date": "2025-11-07", "close": 51.64, "volume": 25058750.0}, {"date": "2025-11-10", "close": 51.9, "volume": 22929770.0}, {"date": "2025-11-11", "close": 51.24, "volume": 33240060.0}, {"date": "2025-11-12", "close": 49.97, "volume": 21987080.0}, {"date": "2025-11-13", "close": 45.25, "volume": 26517130.0}, {"date": "2025-11-14", "close": 45.54, "volume": 21107140.0}, {"date": "2025-11-17", "close": 43.31, "volume": 17583510.0}, {"date": "2025-11-18", "close": 42.78, "volume": 16982020.0}, {"date": "2025-11-19", "close": 43.62, "volume": 15303960.0}, {"date": "2025-11-20", "close": 39.48, "volume": 25029290.0}, {"date": "2025-11-21", "close": 40.3, "volume": 18869980.0}, {"date": "2025-11-24", "close": 42.45, "volume": 20281000.0}, {"date": "2025-11-25", "close": 42.6, "volume": 10568830.0}, {"date": "2025-11-26", "close": 41.93, "volume": 10906060.0}, {"date": "2025-11-28", "close": 42.14, "volume": 5636841.0}, {"date": "2025-12-01", "close": 40.37, "volume": 13260630.0}, {"date": "2025-12-02", "close": 41.9, "volume": 13390810.0}, {"date": "2025-12-03", "close": 44.72, "volume": 14385210.0}, {"date": "2025-12-04", "close": 49.37, "volume": 28366590.0}, {"date": "2025-12-05", "close": 49.055, "volume": 14633130.0}, {"date": "2025-12-08", "close": 51.56, "volume": 21748450.0}, {"date": "2025-12-09", "close": 53.43, "volume": 17526160.0}, {"date": "2025-12-10", "close": 57.52, "volume": 38839850.0}, {"date": "2025-12-11", "close": 63.53, "volume": 31378810.0}, {"date": "2025-12-12", "close": 61.49, "volume": 33545330.0}, {"date": "2025-12-15", "close": 55.41, "volume": 32932220.0}, {"date": "2025-12-16", "close": 55.49, "volume": 22447400.0}, {"date": "2025-12-17", "close": 53.96, "volume": 23761070.0}, {"date": "2025-12-18", "close": 59.92, "volume": 27939360.0}, {"date": "2025-12-19", "close": 70.52, "volume": 52764830.0}, {"date": "2025-12-22", "close": 77.55, "volume": 48279570.0}, {"date": "2025-12-23", "close": 77.18, "volume": 35673310.0}, {"date": "2025-12-24", "close": 77.18, "volume": 16720590.0}, {"date": "2025-12-26", "close": 70.65, "volume": 23157790.0}, {"date": "2025-12-29", "close": 70.12, "volume": 18294100.0}, {"date": "2025-12-30", "close": 70.45, "volume": 30151680.0}, {"date": "2025-12-31", "close": 69.76, "volume": 17594250.0}, {"date": "2026-01-02", "close": 75.99, "volume": 31517640.0}, {"date": "2026-01-05", "close": 78.14, "volume": 33498620.0}, {"date": "2026-01-06", "close": 86.03, "volume": 43669690.0}, {"date": "2026-01-07", "close": 84.08, "volume": 28603480.0}, {"date": "2026-01-08", "close": 83.08, "volume": 29874190.0}, {"date": "2026-01-09", "close": 84.85, "volume": 23780420.0}, {"date": "2026-01-12", "close": 87.9, "volume": 22125040.0}, {"date": "2026-01-13", "close": 86.58, "volume": 21759470.0}, {"date": "2026-01-14", "close": 91.8, "volume": 28345960.0}, {"date": "2026-01-15", "close": 90.76, "volume": 24810290.0}, {"date": "2026-01-16", "close": 96.3, "volume": 36105310.0}, {"date": "2026-01-20", "close": 89.16, "volume": 29300930.0}, {"date": "2026-01-21", "close": 87.82, "volume": 30538730.0}, {"date": "2026-01-22", "close": 87.98, "volume": 30063010.0}, {"date": "2026-01-23", "close": 88.9, "volume": 24380960.0}, {"date": "2026-01-26", "close": 80.48, "volume": 21659880.0}, {"date": "2026-01-27", "close": 87.0, "volume": 17676460.0}, {"date": "2026-01-28", "close": 88.57, "volume": 16262990.0}, {"date": "2026-01-29", "close": 85.68, "volume": 15857340.0}, {"date": "2026-01-30", "close": 80.07, "volume": 22706970.0}, {"date": "2026-02-02", "close": 74.15, "volume": 18337000.0}, {"date": "2026-02-03", "close": 81.27, "volume": 19000580.0}, {"date": "2026-02-04", "close": 73.11, "volume": 26237420.0}, {"date": "2026-02-05", "close": 66.32, "volume": 22675410.0}, {"date": "2026-02-06", "close": 72.32, "volume": 20049560.0}, {"date": "2026-02-09", "close": 75.84, "volume": 16394440.0}, {"date": "2026-02-10", "close": 72.03, "volume": 13195610.0}, {"date": "2026-02-11", "close": 69.62, "volume": 17563090.0}, {"date": "2026-02-12", "close": 66.01, "volume": 18313700.0}, {"date": "2026-02-13", "close": 67.44, "volume": 14737920.0}, {"date": "2026-02-17", "close": 69.89, "volume": 12059200.0}, {"date": "2026-02-18", "close": 74.42, "volume": 19118370.0}, {"date": "2026-02-19", "close": 76.58, "volume": 14693380.0}, {"date": "2026-02-20", "close": 70.86, "volume": 18253470.0}, {"date": "2026-02-23", "close": 70.21, "volume": 13795750.0}, {"date": "2026-02-24", "close": 69.97, "volume": 12858260.0}, {"date": "2026-02-25", "close": 70.2, "volume": 11793710.0}, {"date": "2026-02-26", "close": 72.65, "volume": 18411600.0}, {"date": "2026-02-27", "close": 69.1, "volume": 25729770.0}, {"date": "2026-03-02", "close": 70.97, "volume": 18845550.0}, {"date": "2026-03-03", "close": 70.13, "volume": 17405200.0}, {"date": "2026-03-04", "close": 71.91, "volume": 17073010.0}, {"date": "2026-03-05", "close": 70.0, "volume": 14528810.0}, {"date": "2026-03-06", "close": 70.11, "volume": 22272770.0}, {"date": "2026-03-09", "close": 71.48, "volume": 18434200.0}, {"date": "2026-03-10", "close": 68.93, "volume": 18248850.0}, {"date": "2026-03-11", "close": 71.96, "volume": 18140620.0}, {"date": "2026-03-12", "close": 68.37, "volume": 17683030.0}, {"date": "2026-03-13", "close": 68.41, "volume": 16039840.0}, {"date": "2026-03-16", "close": 71.31, "volume": 16946720.0}, {"date": "2026-03-17", "close": 78.59, "volume": 29734940.0}, {"date": "2026-03-18", "close": 69.48, "volume": 33919270.0}, {"date": "2026-03-19", "close": 71.93, "volume": 28549950.0}, {"date": "2026-03-20", "close": 67.23, "volume": 35247170.0}, {"date": "2026-03-23", "close": 68.0, "volume": 23852280.0}, {"date": "2026-03-24", "close": 66.07, "volume": 21358030.0}, {"date": "2026-03-25", "close": 72.88, "volume": 34508770.0}, {"date": "2026-03-26", "close": 65.94, "volume": 22988840.0}, {"date": "2026-03-27", "close": 60.93, "volume": 20311770.0}, {"date": "2026-03-30", "close": 57.38, "volume": 21933540.0}, {"date": "2026-03-31", "close": 64.22, "volume": 26607370.0}, {"date": "2026-04-01", "close": 65.52, "volume": 27157230.0}, {"date": "2026-04-02", "close": 67.73, "volume": 32670580.0}, {"date": "2026-04-06", "close": 67.67, "volume": 22351810.0}, {"date": "2026-04-07", "close": 66.32, "volume": 25396300.0}, {"date": "2026-04-08", "close": 69.08, "volume": 26863790.0}, {"date": "2026-04-09", "close": 66.74, "volume": 17250860.0}, {"date": "2026-04-10", "close": 68.05, "volume": 18621040.0}, {"date": "2026-04-13", "close": 70.62, "volume": 17994710.0}, {"date": "2026-04-14", "close": 72.22, "volume": 22642960.0}, {"date": "2026-04-15", "close": 73.6, "volume": 23568740.0}, {"date": "2026-04-16", "close": 82.93, "volume": 41014170.0}, {"date": "2026-04-17", "close": 84.8, "volume": 26066330.0}, {"date": "2026-04-20", "close": 89.46, "volume": 28827370.0}, {"date": "2026-04-21", "close": 86.64, "volume": 27450440.0}, {"date": "2026-04-22", "close": 90.04, "volume": 21474440.0}, {"date": "2026-04-23", "close": 84.6, "volume": 22664070.0}, {"date": "2026-04-24", "close": 79.68, "volume": 22130430.0}, {"date": "2026-04-27", "close": 82.29, "volume": 19386340.0}, {"date": "2026-04-28", "close": 78.59, "volume": 14379660.0}, {"date": "2026-04-29", "close": 77.02, "volume": 17751380.0}, {"date": "2026-04-30", "close": 82.51, "volume": 17604180.0}, {"date": "2026-05-01", "close": 78.81, "volume": 16378760.0}, {"date": "2026-05-04", "close": 80.31, "volume": 16241290.0}, {"date": "2026-05-05", "close": 78.76, "volume": 17126010.0}, {"date": "2026-05-06", "close": 84.65, "volume": 19779210.0}, {"date": "2026-05-07", "close": 78.58, "volume": 22942890.0}, {"date": "2026-05-08", "close": 105.47, "volume": 79927310.0}, {"date": "2026-05-11", "close": 117.35, "volume": 54779690.0}, {"date": "2026-05-12", "close": 117.56, "volume": 34195210.0}, {"date": "2026-05-13", "close": 124.15, "volume": 26587440.0}, {"date": "2026-05-14", "close": 132.55, "volume": 25324050.0}, {"date": "2026-05-15", "close": 124.77, "volume": 22469090.0}, {"date": "2026-05-18", "close": 131.16, "volume": 32319470.0}, {"date": "2026-05-19", "close": 127.31, "volume": 30076860.0}, {"date": "2026-05-20", "close": 134.28, "volume": 24347710.0}, {"date": "2026-05-21", "close": 125.45, "volume": 30826430.0}, {"date": "2026-05-22", "close": 135.76, "volume": 32970700.0}, {"date": "2026-05-26", "close": 143.2, "volume": 32920000.0}, {"date": "2026-05-27", "close": 150.23, "volume": 29193280.0}, {"date": "2026-05-28", "close": 148.03, "volume": 20458570.0}, {"date": "2026-05-29", "close": 143.48, "volume": 34878620.0}, {"date": "2026-06-01", "close": 122.39, "volume": 37294600.0}, {"date": "2026-06-02", "close": 123.32, "volume": 19498020.0}, {"date": "2026-06-03", "close": 114.7, "volume": 21579820.0}, {"date": "2026-06-04", "close": 119.95, "volume": 24826280.0}, {"date": "2026-06-05", "close": 110.08, "volume": 21477390.0}, {"date": "2026-06-08", "close": 113.65, "volume": 13433180.0}, {"date": "2026-06-09", "close": 108.23, "volume": 23730200.0}, {"date": "2026-06-10", "close": 105.05, "volume": 13000840.0}, {"date": "2026-06-11", "close": 114.78, "volume": 26119270.0}, {"date": "2026-06-12", "close": 102.39, "volume": 63386960.0}, {"date": "2026-06-15", "close": 109.25, "volume": 28928330.0}, {"date": "2026-06-16", "close": 104.63, "volume": 27885010.0}, {"date": "2026-06-17", "close": 107.98, "volume": 28722970.0}, {"date": "2026-06-18", "close": 107.24, "volume": 70325990.0}, {"date": "2026-06-22", "close": 100.29, "volume": 27782000.0}, {"date": "2026-06-23", "close": 95.12, "volume": 22306720.0}, {"date": "2026-06-24", "close": 85.41, "volume": 26770880.0}, {"date": "2026-06-25", "close": 80.69, "volume": 26903040.0}, {"date": "2026-06-26", "close": 84.54, "volume": 34394170.0}, {"date": "2026-06-29", "close": 98.01, "volume": 42899320.0}, {"date": "2026-06-30", "close": 101.65, "volume": 32812570.0}, {"date": "2026-07-01", "close": 100.07, "volume": 21668010.0}, {"date": "2026-07-02", "close": 100.46, "volume": 22233600.0}, {"date": "2026-07-06", "close": 93.09, "volume": 20511940.0}, {"date": "2026-07-07", "close": 83.41, "volume": 26177040.0}, {"date": "2026-07-08", "close": 83.35, "volume": 19194540.0}, {"date": "2026-07-09", "close": 82.55, "volume": 17866180.0}, {"date": "2026-07-10", "close": 81.04, "volume": 14591820.0}, {"date": "2026-07-13", "close": 76.73, "volume": 18864690.0}, {"date": "2026-07-14", "close": 78.81, "volume": 15801680.0}, {"date": "2026-07-15", "close": 76.2, "volume": 15407480.0}, {"date": "2026-07-16", "close": 67.35, "volume": 31134320.0}, {"date": "2026-07-17", "close": 67.62, "volume": 22367270.0}, {"date": "2026-07-20", "close": 65.74, "volume": 17937410.0}, {"date": "2026-07-21", "close": 69.12, "volume": 20061060.0}, {"date": "2026-07-22", "close": 69.75, "volume": 21031350.0}, {"date": "2026-07-23", "close": 69.99, "volume": 14155510.0}, {"date": "2026-07-24", "close": 63.91, "volume": 18959500.0}, {"date": "2026-07-27", "close": 66.94, "volume": 15752130.0}, {"date": "2026-07-28", "close": 63.89, "volume": 18442120.0}, {"date": "2026-07-29", "close": 58.6, "volume": 19510870.0}, {"date": "2026-07-30", "close": 64.68, "volume": 18165290.0}, {"date": "2026-07-31", "close": 64.95, "volume": 13533820.0}, {"date": "2026-08-03", "close": 70.43, "volume": 16768880.0}, {"date": "2026-08-04", "close": 74.48, "volume": 19421340.0}, {"date": "2026-08-05", "close": 74.82, "volume": 16755290.0}, {"date": "2026-08-06", "close": 75.67, "volume": 19508250.0}, {"date": "2026-08-07", "close": 82.83, "volume": 24244930.0}, {"date": "2026-08-10", "close": 80.04, "volume": 34015000.0}, {"date": "2026-08-11", "close": 80.01, "volume": 30082060.0}, {"date": "2026-08-12", "close": 81.17, "volume": 16943270.0}, {"date": "2026-08-13", "close": 80.1, "volume": 17306160.0}, {"date": "2026-08-14", "close": 80.25, "volume": 13900210.0}, {"date": "2026-08-17", "close": 82.08, "volume": 18111840.0}, {"date": "2026-08-18", "close": 79.16, "volume": 15416860.0}, {"date": "2026-08-19", "close": 75.84, "volume": 16414760.0}, {"date": "2026-08-20", "close": 72.95, "volume": 16675500.0}, {"date": "2026-08-21", "close": 72.57, "volume": 12570210.0}, {"date": "2026-08-24", "close": 68.28, "volume": 14461250.0}, {"date": "2026-08-25", "close": 66.91, "volume": 15060010.0}, {"date": "2026-08-26", "close": 66.18, "volume": 11166210.0}, {"date": "2026-08-27", "close": 67.53, "volume": 11492100.0}, {"date": "2026-08-28", "close": 64.39, "volume": 18571060.0}, {"date": "2026-08-31", "close": 63.92, "volume": 15279380.0}, {"date": "2026-09-01", "close": 62.54, "volume": 14442990.0}, {"date": "2026-09-02", "close": 63.1, "volume": 16639580.0}, {"date": "2026-09-03", "close": 63.81, "volume": 18913230.0}, {"date": "2026-09-04", "close": 64.26, "volume": 14952020.0}, {"date": "2026-09-08", "close": 65.87, "volume": 24378130.0}, {"date": "2026-09-09", "close": 63.07, "volume": 26478750.0}, {"date": "2026-09-10", "close": 61.96, "volume": 18956210.0}, {"date": "2026-09-11", "close": 62.95, "volume": 15391390.0}, {"date": "2026-09-14", "close": 62.55, "volume": 14449290.0}, {"date": "2026-09-15", "close": 63.55, "volume": 20448740.0}, {"date": "2026-09-16", "close": 63.7, "volume": 17743620.0}, {"date": "2026-09-17", "close": 67.82, "volume": 21956030.0}, {"date": "2026-09-18", "close": 64.57, "volume": 32298580.0}, {"date": "2026-09-21", "close": 69.89, "volume": 26038710.0}, {"date": "2026-09-22", "close": 71.98, "volume": 22048760.0}], "refreshing": true}