{"ticker": "SOFI", "overview": {"cik": "1818874", "ticker": "SOFI", "name": "SoFi Technologies, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002032458-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002032458-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001934200-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000998", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007049", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002032458-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001864508-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001351119-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001613438-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002012135-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001934200-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002034857-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006994", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006993", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006992", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006991", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006990", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002032458-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002034857-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002012135-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006159", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001818874-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001818874-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001196460-26-000004", "price_sensitive": false}]}, "description": "SoFi Technologies, Inc. trades as SOFI on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 27 insider filings for the company, from November 2021 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $584.95M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 584945799.0584, "net": -584945799.0584, "insiders": 3, "first_date": "2021-11-18", "last_date": "2026-10-20"}, "metrics": {"ticker": "SOFI", "has_prices": true, "as_of": "2026-08-07", "last": 18.38, "prev_close": 18.1, "change": 0.2799999999999976, "change_pct": 0.015469613259668374, "session_volume": 51642410.0, "vwap_5": 18.28033043956942, "vwap_20": 17.170622661306844, "vwap_60": 17.181776165463965, "vwap_250": 21.869242651367216, "high_52w": 32.21, "low_52w": 15.15, "avg_volume_20": 81407644.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002032458-26-000030", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Kelli Keough", "who_key": "Keough Kelli", "role": "EVP, GBUL, SIPS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 150214.68779999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $150K of SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000030/0002032458-26-000030-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0002032458-26-000028", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Kelli Keough", "who_key": "Keough Kelli", "role": "EVP, GBUL, SIPS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 173310.1986, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Someone inside SOFI is selling \u2014 $173K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000028/0002032458-26-000028-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61489}, {"id": "0001934200-26-000011", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Jeremy Rishel", "who_key": "Rishel Jeremy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 325920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $326K of SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1934200/000193420026000011/0001934200-26-000011-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61489}, {"id": "0002032458-26-000024", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Kelli Keough", "who_key": "Keough Kelli", "role": "EVP, GBUL, SIPS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 203184.1152, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $203K of SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000024/0002032458-26-000024-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0002034857-26-000012", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Eric Schuppenhauer", "who_key": "Schuppenhauer Eric", "role": "EVP  GBUL Borrow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 427007.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034857/000203485726000012/0002034857-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110449}, {"id": "0002012135-26-000021", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Arun Pinto", "who_key": "Pinto Arun", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 452174.236, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012135/000201213526000021/0002012135-26-000021-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110449}, {"id": "0002032458-26-000022", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Kelli Keough", "who_key": "Keough Kelli", "role": "EVP, GBUL, SIPS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 188290.4968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $188K of SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000203245826000022/0002032458-26-000022-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152209}, {"id": "0001196460-26-000004", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "George Thompson Hutton", "who_key": "HUTTON GEORGE THOMPSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000119646026000004/0001196460-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001866161-26-000004", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Bashir Ruzwana", "who_key": "Ruzwana Bashir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000186616126000004/0001866161-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001892579-26-000006", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "William A. Borden", "who_key": "Borden William A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000189257926000006/0001892579-26-000006-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001460835-26-000002", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "John c.r. Hele", "who_key": "Hele John C.R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000146083526000002/0001460835-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001887601-26-000006", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Gary Meltzer", "who_key": "Meltzer Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000188760126000006/0001887601-26-000006-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0002011525-26-000002", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Dana R. Green", "who_key": "Green Dana R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000201152526000002/0002011525-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001338913-26-000008", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Steven J. Freiberg", "who_key": "Freiberg Steven J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000133891326000008/0001338913-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001863185-26-000004", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Clara Liang", "who_key": "Liang Clara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000186318526000004/0001863185-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "0001225481-26-000006", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Magdalena Yesil", "who_key": "YESIL MAGDALENA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000122548126000006/0001225481-26-000006-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160849}, {"id": "13DG-0002100119-26-000989", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "SoFi Technologies, Inc.", "who_key": "SoFi Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "SoFi Technologies, Inc. takes a 5.34% passive stake in SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/0002100119-26-000989-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002012383-26-001719", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SOFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001719-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "13DG-0000102909-26-002381", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "SoFi Technologies, Inc.", "who_key": "SoFi Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "SoFi Technologies, Inc. adjusts its stake in SOFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/0000102909-26-002381-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "HOUSE-2025-20018054-T18", "src": "CONGRESS", "ticker": "SOFI", "cik": "", "company": "SoFi Technologies, Inc.", "company_raw": "/2025$1,001 - $15,000\nF S: New\nSoFi Technologies, Inc. - Common\nStock", "who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James Comer adds SOFI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964369}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-14", "src": "CONGRESS", "ticker": "SOFI", "cik": "", "company": "SoFi Technologies, Inc.", "company_raw": "Sofi Technologies Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims SOFI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377649}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-19", "src": "CONGRESS", "ticker": "SOFI", "cik": "", "company": "SoFi Technologies, Inc.", "company_raw": "Sofi Technologies Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SOFI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700209}, {"id": "0001062993-22-017500", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 97601658.75999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whale sells $97.6M of SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299322017500/0001062993-22-017500-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228689}, {"id": "0001062993-21-011363", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 486303220.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A board member takes $486.3M off the table in SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299321011363/0001062993-21-011363-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607409}, {"id": "0001062993-21-008258", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299321008258/0001062993-21-008258-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719729}, {"id": "0001062993-21-006693", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299321006693/0001062993-21-006693-index.htm", "trade_date": "2021-07-14", "timestamp": "2021-07-14", "mins": 2790289}, {"id": "0001062993-21-005315", "src": "INSIDERS", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SOFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299321005315/0001062993-21-005315-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857969}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000989", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "SoFi Technologies, Inc.", "who_key": "SoFi Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "SoFi Technologies, Inc. takes a 5.34% passive stake in SOFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/0002100119-26-000989-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002012383-26-001719", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SOFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001719-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "13DG-0000102909-26-002381", "src": "13DG", "ticker": "SOFI", "cik": "1818874", "company": "SoFi Technologies, Inc.", "company_raw": "SoFi Technologies, Inc.", "who": "SoFi Technologies, Inc.", "who_key": "SoFi Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "SoFi Technologies, Inc. adjusts its stake in SOFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/0000102909-26-002381-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "SoFi Technologies, Inc.  - Common Stock", "new_value": "SoFi Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818874", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818874", "applied": 1, "detected_at": "2026-10-27T18:07:49.591747"}]}, "key_people": [{"who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 583904879.56, "net": -583904879.56, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97601658.75999999, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299322017500/0001062993-22-017500-index.htm"}, {"action": "SELL", "amount": 486303220.8, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299321011363/0001062993-21-011363-index.htm"}], "latest": {"action": "SELL", "amount": 97601658.75999999, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299322017500/0001062993-22-017500-index.htm"}}, {"who": "Kelli Keough", "who_key": "Keough Kelli", "role": "EVP, GBUL, SIPS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 714999.4983999999, "net": -714999.4983999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150214.68779999999, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000030/0002032458-26-000030-index.htm"}, {"action": "SELL", "amount": 173310.1986, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000028/0002032458-26-000028-index.htm"}, {"action": "SELL", "amount": 203184.1152, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000024/0002032458-26-000024-index.htm"}, {"action": "SELL", "amount": 188290.4968, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818874/000203245826000022/0002032458-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 150214.68779999999, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032458/000203245826000030/0002032458-26-000030-index.htm"}}, {"who": "Jeremy Rishel", "who_key": "Rishel Jeremy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 325920.0, "net": -325920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325920.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1934200/000193420026000011/0001934200-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 325920.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1934200/000193420026000011/0001934200-26-000011-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}, {"who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf"}}], "activity": [{"date": "2026-08-20", "net": -203184.1152}, {"date": "2026-09-21", "net": -499230.1986}, {"date": "2026-10-20", "net": -150214.68779999999}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002032458-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002032458-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001934200-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000998", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007049", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002032458-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001864508-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001351119-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001613438-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002012135-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001934200-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002034857-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006994", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006993", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006992", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006991", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006990", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002032458-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002034857-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002012135-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006159", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001818874-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001818874-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001196460-26-000004", "price_sensitive": false}], "performance": {"ticker": "SOFI", "has_prices": true, "summary": {"n": 2, "avg": 0.7042883253147377, "win_rate": 1.0, "best": 1.1077981651376143, "worst": 0.30077848549186115, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 14.13, "return": 0.30077848549186115}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-10", "score": 0.0, "ref_price": 8.72, "return": 1.1077981651376143}]}, "price_series": [{"date": "2020-12-04", "close": 10.41, "volume": 536546.0}, {"date": "2020-12-07", "close": 10.62, "volume": 824228.0}, {"date": "2020-12-08", "close": 10.87, "volume": 1540954.0}, {"date": "2020-12-09", "close": 10.99, "volume": 1475932.0}, {"date": "2020-12-10", "close": 10.91, "volume": 643193.0}, {"date": "2020-12-11", "close": 11.06, "volume": 1334182.0}, {"date": "2020-12-14", "close": 11.11, "volume": 1408807.0}, {"date": "2020-12-15", "close": 11.08, "volume": 1132415.0}, {"date": "2020-12-16", "close": 10.99, "volume": 1137143.0}, {"date": "2020-12-17", "close": 11.03, "volume": 397311.0}, {"date": "2020-12-18", "close": 11.22, "volume": 773792.0}, {"date": "2020-12-21", "close": 11.4, "volume": 2660583.0}, {"date": "2020-12-22", "close": 11.62, "volume": 2068909.0}, {"date": "2020-12-23", "close": 12.05, "volume": 2239358.0}, {"date": "2020-12-24", "close": 12.4, "volume": 1038732.0}, {"date": "2020-12-28", "close": 12.66, "volume": 2589622.0}, {"date": "2020-12-29", "close": 12.3, "volume": 1752490.0}, {"date": "2020-12-30", "close": 12.46, "volume": 1220662.0}, {"date": "2020-12-31", "close": 12.44, "volume": 828380.0}, {"date": "2021-01-04", "close": 12.2, "volume": 1371365.0}, {"date": "2021-01-05", "close": 12.15, "volume": 1303969.0}, {"date": "2021-01-06", "close": 12.12, "volume": 1105655.0}, {"date": "2021-01-07", "close": 19.14, "volume": 64876990.0}, {"date": "2021-01-08", "close": 18.74, "volume": 35656960.0}, {"date": "2021-01-11", "close": 18.99, "volume": 11702230.0}, {"date": "2021-01-12", "close": 18.45, "volume": 7138594.0}, {"date": "2021-01-13", "close": 19.11, "volume": 8226365.0}, {"date": "2021-01-14", "close": 19.16, "volume": 7705092.0}, {"date": "2021-01-15", "close": 20.16, "volume": 13024850.0}, {"date": "2021-01-19", "close": 22.59, "volume": 22266240.0}, {"date": "2021-01-20", "close": 22.37, "volume": 10236080.0}, {"date": "2021-01-21", "close": 22.39, "volume": 6971452.0}, {"date": "2021-01-22", "close": 21.65, "volume": 6727266.0}, {"date": "2021-01-25", "close": 20.48, "volume": 9701774.0}, {"date": "2021-01-26", "close": 19.57, "volume": 9172375.0}, {"date": "2021-01-27", "close": 18.18, "volume": 16297550.0}, {"date": "2021-01-28", "close": 20.28, "volume": 12032100.0}, {"date": "2021-01-29", "close": 25.14, "volume": 36434550.0}, {"date": "2021-02-01", "close": 25.78, "volume": 18319130.0}, {"date": "2021-02-02", "close": 24.33, "volume": 8973941.0}, {"date": "2021-02-03", "close": 24.95, "volume": 4251461.0}, {"date": "2021-02-04", "close": 25.06, "volume": 8449840.0}, {"date": "2021-02-05", "close": 23.1, "volume": 12226840.0}, {"date": "2021-02-08", "close": 23.0, "volume": 7344517.0}, {"date": "2021-02-09", "close": 23.12, "volume": 6375268.0}, {"date": "2021-02-10", "close": 22.99, "volume": 6308087.0}, {"date": "2021-02-11", "close": 23.07, "volume": 8551071.0}, {"date": "2021-02-12", "close": 23.9, "volume": 5847433.0}, {"date": "2021-02-16", "close": 24.3, "volume": 6134893.0}, {"date": "2021-02-17", "close": 23.88, "volume": 4731319.0}, {"date": "2021-02-18", "close": 23.23, "volume": 5747048.0}, {"date": "2021-02-19", "close": 22.69, "volume": 5138751.0}, {"date": "2021-02-22", "close": 21.29, "volume": 6530307.0}, {"date": "2021-02-23", "close": 20.12, "volume": 12561900.0}, {"date": "2021-02-24", "close": 19.41, "volume": 7947324.0}, {"date": "2021-02-25", "close": 18.72, "volume": 7962251.0}, {"date": "2021-02-26", "close": 18.43, "volume": 9106661.0}, {"date": "2021-03-01", "close": 19.34, "volume": 4422187.0}, {"date": "2021-03-02", "close": 18.77, "volume": 3808951.0}, {"date": "2021-03-03", "close": 17.22, "volume": 7175490.0}, {"date": "2021-03-04", "close": 16.06, "volume": 15322890.0}, {"date": "2021-03-05", "close": 17.72, "volume": 18226610.0}, {"date": "2021-03-08", "close": 16.11, "volume": 7871834.0}, {"date": "2021-03-09", "close": 17.48, "volume": 8573200.0}, {"date": "2021-03-10", "close": 19.06, "volume": 7508230.0}, {"date": "2021-03-11", "close": 19.36, "volume": 4959650.0}, {"date": "2021-03-12", "close": 19.02, "volume": 2859058.0}, {"date": "2021-03-15", "close": 19.48, "volume": 3515913.0}, {"date": "2021-03-16", "close": 18.45, "volume": 3023710.0}, {"date": "2021-03-17", "close": 19.15, "volume": 3651446.0}, {"date": "2021-03-18", "close": 18.14, "volume": 2999232.0}, {"date": "2021-03-19", "close": 18.25, "volume": 3667400.0}, {"date": "2021-03-22", "close": 18.27, "volume": 2316971.0}, {"date": "2021-03-23", "close": 17.9, "volume": 2939043.0}, {"date": "2021-03-24", "close": 16.48, "volume": 4642127.0}, {"date": "2021-03-25", "close": 16.63, "volume": 5364400.0}, {"date": "2021-03-26", "close": 17.1, "volume": 4598666.0}, {"date": "2021-03-29", "close": 16.44, "volume": 2827866.0}, {"date": "2021-03-30", "close": 16.5, "volume": 2634355.0}, {"date": "2021-03-31", "close": 17.15, "volume": 2665288.0}, {"date": "2021-04-01", "close": 17.27, "volume": 2322619.0}, {"date": "2021-04-05", "close": 16.72, "volume": 2506596.0}, {"date": "2021-04-06", "close": 17.26, "volume": 1849475.0}, {"date": "2021-04-07", "close": 17.2, "volume": 1988120.0}, {"date": "2021-04-08", "close": 18.14, "volume": 2527735.0}, {"date": "2021-04-09", "close": 17.77, "volume": 1654956.0}, {"date": "2021-04-12", "close": 17.0, "volume": 2309270.0}, {"date": "2021-04-13", "close": 16.83, "volume": 2234993.0}, {"date": "2021-04-14", "close": 16.68, "volume": 2418174.0}, {"date": "2021-04-15", "close": 16.28, "volume": 2088877.0}, {"date": "2021-04-16", "close": 16.32, "volume": 2167003.0}, {"date": "2021-04-19", "close": 15.39, "volume": 3816641.0}, {"date": "2021-04-20", "close": 14.87, "volume": 3430907.0}, {"date": "2021-04-21", "close": 15.21, "volume": 3493970.0}, {"date": "2021-04-22", "close": 15.84, "volume": 3141175.0}, {"date": "2021-04-23", "close": 16.17, "volume": 3029423.0}, {"date": "2021-04-26", "close": 16.68, "volume": 1964800.0}, {"date": "2021-04-27", "close": 17.4, "volume": 2583032.0}, {"date": "2021-04-28", "close": 17.55, "volume": 1771152.0}, {"date": "2021-04-29", "close": 17.43, "volume": 2095246.0}, {"date": "2021-04-30", "close": 17.0, "volume": 1385057.0}, {"date": "2021-05-03", "close": 16.37, "volume": 1636490.0}, {"date": "2021-05-04", "close": 16.17, "volume": 1985775.0}, {"date": "2021-05-05", "close": 15.54, "volume": 1574194.0}, {"date": "2021-05-06", "close": 15.0, "volume": 2630257.0}, {"date": "2021-05-07", "close": 16.51, "volume": 5987770.0}, {"date": "2021-05-10", "close": 16.37, "volume": 4996966.0}, {"date": "2021-05-11", "close": 15.17, "volume": 5042984.0}, {"date": "2021-05-12", "close": 15.05, "volume": 4218129.0}, {"date": "2021-05-13", "close": 14.61, "volume": 3765177.0}, {"date": "2021-05-14", "close": 14.94, "volume": 2838722.0}, {"date": "2021-05-17", "close": 15.48, "volume": 2550600.0}, {"date": "2021-05-18", "close": 16.8, "volume": 5163668.0}, {"date": "2021-05-19", "close": 17.43, "volume": 4685669.0}, {"date": "2021-05-20", "close": 18.4, "volume": 5498593.0}, {"date": "2021-05-21", "close": 18.78, "volume": 3054818.0}, {"date": "2021-05-24", "close": 19.78, "volume": 5276153.0}, {"date": "2021-05-25", "close": 20.18, "volume": 9338498.0}, {"date": "2021-05-26", "close": 19.9, "volume": 6073309.0}, {"date": "2021-05-27", "close": 19.79, "volume": 4097898.0}, {"date": "2021-05-28", "close": 20.15, "volume": 5370461.0}, {"date": "2021-06-01", "close": 22.65, "volume": 9159412.0}, {"date": "2021-06-02", "close": 23.21, "volume": 14678910.0}, {"date": "2021-06-03", "close": 22.68, "volume": 5878965.0}, {"date": "2021-06-04", "close": 20.82, "volume": 13434190.0}, {"date": "2021-06-07", "close": 21.21, "volume": 4755359.0}, {"date": "2021-06-08", "close": 23.89, "volume": 11306940.0}, {"date": "2021-06-09", "close": 22.71, "volume": 9407273.0}, {"date": "2021-06-10", "close": 23.02, "volume": 6526517.0}, {"date": "2021-06-11", "close": 22.4, "volume": 2769374.0}, {"date": "2021-06-14", "close": 21.82, "volume": 4099761.0}, {"date": "2021-06-15", "close": 20.8, "volume": 3531161.0}, {"date": "2021-06-16", "close": 21.83, "volume": 9596000.0}, {"date": "2021-06-17", "close": 22.7, "volume": 7359620.0}, {"date": "2021-06-18", "close": 23.04, "volume": 5991468.0}, {"date": "2021-06-21", "close": 22.51, "volume": 3590288.0}, {"date": "2021-06-22", "close": 21.2, "volume": 6586293.0}, {"date": "2021-06-23", "close": 21.4, "volume": 5328526.0}, {"date": "2021-06-24", "close": 20.87, "volume": 6475128.0}, {"date": "2021-06-25", "close": 18.5, "volume": 36679200.0}, {"date": "2021-06-28", "close": 19.26, "volume": 56820950.0}, {"date": "2021-06-29", "close": 18.87, "volume": 57158300.0}, {"date": "2021-06-30", "close": 19.17, "volume": 27479590.0}, {"date": "2021-07-01", "close": 18.25, "volume": 19956830.0}, {"date": "2021-07-02", "close": 18.08, "volume": 25749500.0}, {"date": "2021-07-06", "close": 17.35, "volume": 20245520.0}, {"date": "2021-07-07", "close": 16.94, "volume": 17529990.0}, {"date": "2021-07-08", "close": 16.62, "volume": 18443670.0}, {"date": "2021-07-09", "close": 16.45, "volume": 17663000.0}, {"date": "2021-07-12", "close": 16.42, "volume": 14070970.0}, {"date": "2021-07-13", "close": 16.0, "volume": 16623010.0}, {"date": "2021-07-14", "close": 15.52, "volume": 19069010.0}, {"date": "2021-07-15", "close": 15.99, "volume": 16185950.0}, {"date": "2021-07-16", "close": 15.3, "volume": 14214580.0}, {"date": "2021-07-19", "close": 15.17, "volume": 14780940.0}, {"date": "2021-07-20", "close": 15.06, "volume": 11683030.0}, {"date": "2021-07-21", "close": 16.56, "volume": 27892400.0}, {"date": "2021-07-22", "close": 16.05, "volume": 18833280.0}, {"date": "2021-07-23", "close": 15.7, "volume": 10369990.0}, {"date": "2021-07-26", "close": 15.51, "volume": 8994913.0}, {"date": "2021-07-27", "close": 14.92, "volume": 16735410.0}, {"date": "2021-07-28", "close": 15.37, "volume": 10131620.0}, {"date": "2021-07-29", "close": 15.6, "volume": 12748310.0}, {"date": "2021-07-30", "close": 15.44, "volume": 6653691.0}, {"date": "2021-08-02", "close": 15.73, "volume": 15097640.0}, {"date": "2021-08-03", "close": 15.11, "volume": 16166800.0}, {"date": "2021-08-04", "close": 16.39, "volume": 25718480.0}, {"date": "2021-08-05", "close": 16.06, "volume": 14501530.0}, {"date": "2021-08-06", "close": 16.71, "volume": 13993710.0}, {"date": "2021-08-09", "close": 16.91, "volume": 15571350.0}, {"date": "2021-08-10", "close": 16.99, "volume": 12830220.0}, {"date": "2021-08-11", "close": 16.9, "volume": 17104650.0}, {"date": "2021-08-12", "close": 17.46, "volume": 36817120.0}, {"date": "2021-08-13", "close": 14.99, "volume": 59983500.0}, {"date": "2021-08-16", "close": 14.29, "volume": 26227170.0}, {"date": "2021-08-17", "close": 13.75, "volume": 31924960.0}, {"date": "2021-08-18", "close": 14.22, "volume": 20754550.0}, {"date": "2021-08-19", "close": 13.82, "volume": 15576720.0}, {"date": "2021-08-20", "close": 14.04, "volume": 17617970.0}, {"date": "2021-08-23", "close": 14.43, "volume": 13277120.0}, {"date": "2021-08-24", "close": 14.76, "volume": 13649870.0}, {"date": "2021-08-25", "close": 14.85, "volume": 13785300.0}, {"date": "2021-08-26", "close": 14.36, "volume": 16743850.0}, {"date": "2021-08-27", "close": 14.04, "volume": 19756410.0}, {"date": "2021-08-30", "close": 14.19, "volume": 15445670.0}, {"date": "2021-08-31", "close": 14.18, "volume": 14530690.0}, {"date": "2021-09-01", "close": 14.57, "volume": 16856450.0}, {"date": "2021-09-02", "close": 15.06, "volume": 19577970.0}, {"date": "2021-09-03", "close": 15.16, "volume": 18898030.0}, {"date": "2021-09-07", "close": 15.84, "volume": 21664630.0}, {"date": "2021-09-08", "close": 15.47, "volume": 15621430.0}, {"date": "2021-09-09", "close": 15.69, "volume": 18395840.0}, {"date": "2021-09-10", "close": 15.29, "volume": 17029520.0}, {"date": "2021-09-13", "close": 15.01, "volume": 20253140.0}, {"date": "2021-09-14", "close": 14.5, "volume": 24475730.0}, {"date": "2021-09-15", "close": 15.45, "volume": 34831980.0}, {"date": "2021-09-16", "close": 15.5, "volume": 24121290.0}, {"date": "2021-09-17", "close": 15.09, "volume": 55126330.0}, {"date": "2021-09-20", "close": 14.57, "volume": 27954600.0}, {"date": "2021-09-21", "close": 15.17, "volume": 23601550.0}, {"date": "2021-09-22", "close": 16.84, "volume": 55383320.0}, {"date": "2021-09-23", "close": 17.14, "volume": 29369470.0}, {"date": "2021-09-24", "close": 17.64, "volume": 22922960.0}, {"date": "2021-09-27", "close": 17.7, "volume": 35517600.0}, {"date": "2021-09-28", "close": 17.04, "volume": 25569470.0}, {"date": "2021-09-29", "close": 16.01, "volume": 38323160.0}, {"date": "2021-09-30", "close": 15.88, "volume": 38688780.0}, {"date": "2021-10-01", "close": 16.45, "volume": 18850300.0}, {"date": "2021-10-04", "close": 16.09, "volume": 21849740.0}, {"date": "2021-10-05", "close": 16.25, "volume": 13941180.0}, {"date": "2021-10-06", "close": 16.62, "volume": 11896360.0}, {"date": "2021-10-07", "close": 16.4, "volume": 15267780.0}, {"date": "2021-10-08", "close": 16.21, "volume": 11054410.0}, {"date": "2021-10-11", "close": 18.39, "volume": 69669570.0}, {"date": "2021-10-12", "close": 18.97, "volume": 47239710.0}, {"date": "2021-10-13", "close": 18.92, "volume": 31335890.0}, {"date": "2021-10-14", "close": 19.62, "volume": 33917700.0}, {"date": "2021-10-15", "close": 19.38, "volume": 22190290.0}, {"date": "2021-10-18", "close": 20.85, "volume": 48538220.0}, {"date": "2021-10-19", "close": 20.22, "volume": 26292180.0}, {"date": "2021-10-20", "close": 21.05, "volume": 25757100.0}, {"date": "2021-10-21", "close": 20.99, "volume": 24771690.0}, {"date": "2021-10-22", "close": 20.58, "volume": 18994500.0}, {"date": "2021-10-25", "close": 20.69, "volume": 15053120.0}, {"date": "2021-10-26", "close": 19.96, "volume": 26725450.0}, {"date": "2021-10-27", "close": 19.25, "volume": 17585740.0}, {"date": "2021-10-28", "close": 19.91, "volume": 15070740.0}, {"date": "2021-10-29", "close": 20.09, "volume": 11537990.0}, {"date": "2021-11-01", "close": 22.62, "volume": 52780200.0}, {"date": "2021-11-02", "close": 22.68, "volume": 35482290.0}, {"date": "2021-11-03", "close": 22.96, "volume": 26468770.0}, {"date": "2021-11-04", "close": 23.29, "volume": 18496830.0}, {"date": "2021-11-05", "close": 22.57, "volume": 19635290.0}, {"date": "2021-11-08", "close": 22.74, "volume": 16884910.0}, {"date": "2021-11-09", "close": 22.14, "volume": 24572970.0}, {"date": "2021-11-10", "close": 20.42, "volume": 46108750.0}, {"date": "2021-11-11", "close": 22.97, "volume": 72680130.0}, {"date": "2021-11-12", "close": 22.76, "volume": 29275450.0}, {"date": "2021-11-15", "close": 22.92, "volume": 30384270.0}, {"date": "2021-11-16", "close": 21.67, "volume": 41386830.0}, {"date": "2021-11-17", "close": 21.12, "volume": 18998310.0}, {"date": "2021-11-18", "close": 20.57, "volume": 25447520.0}, {"date": "2021-11-19", "close": 20.37, "volume": 25321180.0}, {"date": "2021-11-22", "close": 18.75, "volume": 39765950.0}, {"date": "2021-11-23", "close": 17.81, "volume": 31341660.0}, {"date": "2021-11-24", "close": 18.33, "volume": 28778550.0}, {"date": "2021-11-26", "close": 18.21, "volume": 13253060.0}, {"date": "2021-11-29", "close": 18.43, "volume": 23366890.0}, {"date": "2021-11-30", "close": 17.2, "volume": 67190100.0}, {"date": "2021-12-01", "close": 16.39, "volume": 34620750.0}, {"date": "2021-12-02", "close": 16.43, "volume": 27033830.0}, {"date": "2021-12-03", "close": 15.19, "volume": 64350690.0}, {"date": "2021-12-06", "close": 15.72, "volume": 34134780.0}, {"date": "2021-12-07", "close": 16.62, "volume": 30846580.0}, {"date": "2021-12-08", "close": 16.94, "volume": 25262610.0}, {"date": "2021-12-09", "close": 15.66, "volume": 32398880.0}, {"date": "2021-12-10", "close": 15.01, "volume": 41344200.0}, {"date": "2021-12-13", "close": 14.58, "volume": 40507490.0}, {"date": "2021-12-14", "close": 14.48, "volume": 26707770.0}, {"date": "2021-12-15", "close": 15.16, "volume": 33540360.0}, {"date": "2021-12-16", "close": 14.27, "volume": 43017960.0}, {"date": "2021-12-17", "close": 14.65, "volume": 44408690.0}, {"date": "2021-12-20", "close": 14.59, "volume": 31658630.0}, {"date": "2021-12-21", "close": 14.97, "volume": 27695630.0}, {"date": "2021-12-22", "close": 14.99, "volume": 24332110.0}, {"date": "2021-12-23", "close": 15.09, "volume": 19824000.0}, {"date": "2021-12-27", "close": 15.39, "volume": 19826710.0}, {"date": "2021-12-28", "close": 14.85, "volume": 24049690.0}, {"date": "2021-12-29", "close": 14.47, "volume": 20899600.0}, {"date": "2021-12-30", "close": 15.95, "volume": 41348740.0}, {"date": "2021-12-31", "close": 15.81, "volume": 30798230.0}, {"date": "2022-01-03", "close": 15.68, "volume": 27561490.0}, {"date": "2022-01-04", "close": 15.05, "volume": 34175860.0}, {"date": "2022-01-05", "close": 14.1, "volume": 35103100.0}, {"date": "2022-01-06", "close": 13.78, "volume": 46269400.0}, {"date": "2022-01-07", "close": 13.74, "volume": 28716250.0}, {"date": "2022-01-10", "close": 13.37, "volume": 37040300.0}, {"date": "2022-01-11", "close": 13.94, "volume": 24517440.0}, {"date": "2022-01-12", "close": 13.86, "volume": 24842450.0}, {"date": "2022-01-13", "close": 13.09, "volume": 29900820.0}, {"date": "2022-01-14", "close": 13.2, "volume": 32460690.0}, {"date": "2022-01-18", "close": 12.06, "volume": 58153540.0}, {"date": "2022-01-19", "close": 13.71, "volume": 186755800.0}, {"date": "2022-01-20", "close": 15.0, "volume": 268936000.0}, {"date": "2022-01-21", "close": 13.89, "volume": 135687400.0}, {"date": "2022-01-24", "close": 13.3, "volume": 137506000.0}, {"date": "2022-01-25", "close": 12.76, "volume": 72818270.0}, {"date": "2022-01-26", "close": 12.58, "volume": 83653960.0}, {"date": "2022-01-27", "close": 11.36, "volume": 83981840.0}, {"date": "2022-01-28", "close": 11.1, "volume": 78767730.0}, {"date": "2022-01-31", "close": 12.48, "volume": 73077060.0}, {"date": "2022-02-01", "close": 13.27, "volume": 89022380.0}, {"date": "2022-02-02", "close": 12.16, "volume": 73581220.0}, {"date": "2022-02-03", "close": 11.57, "volume": 55485610.0}, {"date": "2022-02-04", "close": 11.89, "volume": 46870850.0}, {"date": "2022-02-07", "close": 11.72, "volume": 37906180.0}, {"date": "2022-02-08", "close": 12.13, "volume": 32936110.0}, {"date": "2022-02-09", "close": 12.86, "volume": 47536710.0}, {"date": "2022-02-10", "close": 12.39, "volume": 57391380.0}, {"date": "2022-02-11", "close": 12.4, "volume": 76947110.0}, {"date": "2022-02-14", "close": 12.0, "volume": 73358570.0}, {"date": "2022-02-15", "close": 12.58, "volume": 51170340.0}, {"date": "2022-02-16", "close": 13.08, "volume": 58488160.0}, {"date": "2022-02-17", "close": 12.18, "volume": 44690020.0}, {"date": "2022-02-18", "close": 11.39, "volume": 59994500.0}, {"date": "2022-02-22", "close": 10.26, "volume": 76018720.0}, {"date": "2022-02-23", "close": 9.82, "volume": 62010000.0}, {"date": "2022-02-24", "close": 10.33, "volume": 76026490.0}, {"date": "2022-02-25", "close": 10.67, "volume": 46588120.0}, {"date": "2022-02-28", "close": 11.45, "volume": 64380520.0}, {"date": "2022-03-01", "close": 11.2, "volume": 107850300.0}, {"date": "2022-03-02", "close": 11.58, "volume": 147527000.0}, {"date": "2022-03-03", "close": 10.69, "volume": 70875680.0}, {"date": "2022-03-04", "close": 10.0, "volume": 63475680.0}, {"date": "2022-03-07", "close": 9.62, "volume": 54287700.0}, {"date": "2022-03-08", "close": 9.72, "volume": 50878190.0}, {"date": "2022-03-09", "close": 9.87, "volume": 53891070.0}, {"date": "2022-03-10", "close": 9.41, "volume": 47638370.0}, {"date": "2022-03-11", "close": 8.55, "volume": 71568480.0}, {"date": "2022-03-14", "close": 7.93, "volume": 75632730.0}, {"date": "2022-03-15", "close": 8.2, "volume": 52317430.0}, {"date": "2022-03-16", "close": 8.57, "volume": 84406690.0}, {"date": "2022-03-17", "close": 8.91, "volume": 67654050.0}, {"date": "2022-03-18", "close": 9.87, "volume": 66667080.0}, {"date": "2022-03-21", "close": 9.57, "volume": 39791720.0}, {"date": "2022-03-22", "close": 9.72, "volume": 56998430.0}, {"date": "2022-03-23", "close": 9.37, "volume": 38946310.0}, {"date": "2022-03-24", "close": 9.47, "volume": 30175800.0}, {"date": "2022-03-25", "close": 9.01, "volume": 42524740.0}, {"date": "2022-03-28", "close": 9.25, "volume": 33300880.0}, {"date": "2022-03-29", "close": 10.14, "volume": 72805140.0}, {"date": "2022-03-30", "close": 9.77, "volume": 59785670.0}, {"date": "2022-03-31", "close": 9.45, "volume": 33702780.0}, {"date": "2022-04-01", "close": 9.33, "volume": 29654470.0}, {"date": "2022-04-04", "close": 9.77, "volume": 34448040.0}, {"date": "2022-04-05", "close": 9.12, "volume": 47197070.0}, {"date": "2022-04-06", "close": 8.75, "volume": 56769370.0}, {"date": "2022-04-07", "close": 8.12, "volume": 109248300.0}, {"date": "2022-04-08", "close": 7.87, "volume": 39037830.0}, {"date": "2022-04-11", "close": 7.72, "volume": 37461600.0}, {"date": "2022-04-12", "close": 7.48, "volume": 58650250.0}, {"date": "2022-04-13", "close": 7.61, "volume": 39309450.0}, {"date": "2022-04-14", "close": 7.26, "volume": 42198040.0}, {"date": "2022-04-18", "close": 7.13, "volume": 50207840.0}, {"date": "2022-04-19", "close": 7.41, "volume": 39488910.0}, {"date": "2022-04-20", "close": 6.95, "volume": 56574320.0}, {"date": "2022-04-21", "close": 6.6, "volume": 66530870.0}, {"date": "2022-04-22", "close": 6.39, "volume": 45591900.0}, {"date": "2022-04-25", "close": 6.55, "volume": 37571450.0}, {"date": "2022-04-26", "close": 6.29, "volume": 49526080.0}, {"date": "2022-04-27", "close": 6.15, "volume": 42697460.0}, {"date": "2022-04-28", "close": 6.45, "volume": 46069050.0}, {"date": "2022-04-29", "close": 6.12, "volume": 33526800.0}, {"date": "2022-05-02", "close": 6.33, "volume": 43738420.0}, {"date": "2022-05-03", "close": 6.4, "volume": 27381680.0}, {"date": "2022-05-04", "close": 7.14, "volume": 77128290.0}, {"date": "2022-05-05", "close": 6.83, "volume": 46638690.0}, {"date": "2022-05-06", "close": 6.44, "volume": 50526800.0}, {"date": "2022-05-09", "close": 5.97, "volume": 51638730.0}, {"date": "2022-05-10", "close": 5.25, "volume": 125633800.0}, {"date": "2022-05-11", "close": 5.49, "volume": 76698150.0}, {"date": "2022-05-12", "close": 5.66, "volume": 66310030.0}, {"date": "2022-05-13", "close": 6.75, "volume": 74842010.0}, {"date": "2022-05-16", "close": 6.91, "volume": 60528420.0}, {"date": "2022-05-17", "close": 7.05, "volume": 54578560.0}, {"date": "2022-05-18", "close": 7.23, "volume": 54156930.0}, {"date": "2022-05-19", "close": 7.75, "volume": 57737240.0}, {"date": "2022-05-20", "close": 7.49, "volume": 56792890.0}, {"date": "2022-05-23", "close": 7.27, "volume": 33054590.0}, {"date": "2022-05-24", "close": 6.72, "volume": 38264640.0}, {"date": "2022-05-25", "close": 7.01, "volume": 35566800.0}, {"date": "2022-05-26", "close": 7.14, "volume": 35132130.0}, {"date": "2022-05-27", "close": 7.55, "volume": 38264410.0}, {"date": "2022-05-31", "close": 7.48, "volume": 61518920.0}, {"date": "2022-06-01", "close": 7.05, "volume": 36804550.0}, {"date": "2022-06-02", "close": 7.42, "volume": 28866560.0}, {"date": "2022-06-03", "close": 6.98, "volume": 29389170.0}, {"date": "2022-06-06", "close": 6.86, "volume": 39383970.0}, {"date": "2022-06-07", "close": 6.86, "volume": 26378400.0}, {"date": "2022-06-08", "close": 6.66, "volume": 30467700.0}, {"date": "2022-06-09", "close": 6.11, "volume": 35450380.0}, {"date": "2022-06-10", "close": 5.94, "volume": 37585170.0}, {"date": "2022-06-13", "close": 5.61, "volume": 51080200.0}, {"date": "2022-06-14", "close": 5.925, "volume": 39077670.0}, {"date": "2022-06-15", "close": 5.94, "volume": 59845380.0}, {"date": "2022-06-16", "close": 5.47, "volume": 32073680.0}, {"date": "2022-06-17", "close": 5.7, "volume": 53969230.0}, {"date": "2022-06-21", "close": 5.72, "volume": 32297200.0}, {"date": "2022-06-22", "close": 5.6, "volume": 34540830.0}, {"date": "2022-06-23", "close": 5.78, "volume": 28993750.0}, {"date": "2022-06-24", "close": 6.13, "volume": 87590010.0}, {"date": "2022-06-27", "close": 5.93, "volume": 26805020.0}, {"date": "2022-06-28", "close": 5.56, "volume": 31642630.0}, {"date": "2022-06-29", "close": 5.54, "volume": 32700560.0}, {"date": "2022-06-30", "close": 5.27, "volume": 27760670.0}, {"date": "2022-07-01", "close": 5.41, "volume": 21703260.0}, {"date": "2022-07-05", "close": 5.84, "volume": 28362200.0}, {"date": "2022-07-06", "close": 5.9, "volume": 25041460.0}, {"date": "2022-07-07", "close": 6.26, "volume": 30799720.0}, {"date": "2022-07-08", "close": 6.19, "volume": 26898940.0}, {"date": "2022-07-11", "close": 6.01, "volume": 18740080.0}, {"date": "2022-07-12", "close": 6.04, "volume": 18008290.0}, {"date": "2022-07-13", "close": 5.95, "volume": 25769540.0}, {"date": "2022-07-14", "close": 5.91, "volume": 17285100.0}, {"date": "2022-07-15", "close": 6.29, "volume": 22335820.0}, {"date": "2022-07-18", "close": 6.35, "volume": 20005830.0}, {"date": "2022-07-19", "close": 6.62, "volume": 21273640.0}, {"date": "2022-07-20", "close": 6.97, "volume": 24765690.0}, {"date": "2022-07-21", "close": 7.04, "volume": 19858380.0}, {"date": "2022-07-22", "close": 6.62, "volume": 21258170.0}, {"date": "2022-07-25", "close": 6.46, "volume": 14153750.0}, {"date": "2022-07-26", "close": 6.14, "volume": 16325750.0}, {"date": "2022-07-27", "close": 6.44, "volume": 17437410.0}, {"date": "2022-07-28", "close": 6.3, "volume": 21965890.0}, {"date": "2022-07-29", "close": 6.31, "volume": 19058670.0}, {"date": "2022-08-01", "close": 6.36, "volume": 21109860.0}, {"date": "2022-08-02", "close": 6.41, "volume": 49460850.0}, {"date": "2022-08-03", "close": 8.23, "volume": 147719800.0}, {"date": "2022-08-04", "close": 8.23, "volume": 61791940.0}, {"date": "2022-08-05", "close": 7.96, "volume": 43574370.0}, {"date": "2022-08-08", "close": 7.98, "volume": 56810650.0}, {"date": "2022-08-09", "close": 7.39, "volume": 50016960.0}, {"date": "2022-08-10", "close": 7.81, "volume": 51807820.0}, {"date": "2022-08-11", "close": 7.42, "volume": 65326060.0}, {"date": "2022-08-12", "close": 7.65, "volume": 35779800.0}, {"date": "2022-08-15", "close": 7.62, "volume": 38002960.0}, {"date": "2022-08-16", "close": 7.58, "volume": 56901530.0}, {"date": "2022-08-17", "close": 6.88, "volume": 75554910.0}, {"date": "2022-08-18", "close": 6.68, "volume": 38842650.0}, {"date": "2022-08-19", "close": 6.33, "volume": 47048200.0}, {"date": "2022-08-22", "close": 6.1, "volume": 41817580.0}, {"date": "2022-08-23", "close": 6.17, "volume": 55901740.0}, {"date": "2022-08-24", "close": 6.45, "volume": 114014000.0}, {"date": "2022-08-25", "close": 6.69, "volume": 53630790.0}, {"date": "2022-08-26", "close": 6.18, "volume": 74660990.0}, {"date": "2022-08-29", "close": 6.0, "volume": 55367720.0}, {"date": "2022-08-30", "close": 5.91, "volume": 38113940.0}, {"date": "2022-08-31", "close": 5.92, "volume": 32515890.0}, {"date": "2022-09-01", "close": 5.85, "volume": 34316410.0}, {"date": "2022-09-02", "close": 5.74, "volume": 29739720.0}, {"date": "2022-09-06", "close": 5.65, "volume": 28734840.0}, {"date": "2022-09-07", "close": 5.82, "volume": 25290240.0}, {"date": "2022-09-08", "close": 6.19, "volume": 38945260.0}, {"date": "2022-09-09", "close": 6.33, "volume": 31127440.0}, {"date": "2022-09-12", "close": 6.41, "volume": 28634050.0}, {"date": "2022-09-13", "close": 5.84, "volume": 44931920.0}, {"date": "2022-09-14", "close": 6.17, "volume": 62819250.0}, {"date": "2022-09-15", "close": 6.41, "volume": 58733460.0}, {"date": "2022-09-16", "close": 6.05, "volume": 44028890.0}, {"date": "2022-09-19", "close": 6.08, "volume": 30714130.0}, {"date": "2022-09-20", "close": 5.89, "volume": 27278160.0}, {"date": "2022-09-21", "close": 5.69, "volume": 36073860.0}, {"date": "2022-09-22", "close": 5.36, "volume": 41535260.0}, {"date": "2022-09-23", "close": 5.31, "volume": 40071930.0}, {"date": "2022-09-26", "close": 5.08, "volume": 65463230.0}, {"date": "2022-09-27", "close": 5.08, "volume": 35622150.0}, {"date": "2022-09-28", "close": 5.25, "volume": 29843200.0}, {"date": "2022-09-29", "close": 4.84, "volume": 57046740.0}, {"date": "2022-09-30", "close": 4.88, "volume": 33884380.0}, {"date": "2022-10-03", "close": 5.13, "volume": 33619390.0}, {"date": "2022-10-04", "close": 5.4, "volume": 37930500.0}, {"date": "2022-10-05", "close": 5.28, "volume": 36209270.0}, {"date": "2022-10-06", "close": 5.29, "volume": 28449240.0}, {"date": "2022-10-07", "close": 5.01, "volume": 27856150.0}, {"date": "2022-10-10", "close": 4.97, "volume": 22211470.0}, {"date": "2022-10-11", "close": 5.0, "volume": 35828890.0}, {"date": "2022-10-12", "close": 5.08, "volume": 26339830.0}, {"date": "2022-10-13", "close": 5.09, "volume": 32628970.0}, {"date": "2022-10-14", "close": 4.81, "volume": 35776210.0}, {"date": "2022-10-17", "close": 5.07, "volume": 33347880.0}, {"date": "2022-10-18", "close": 5.25, "volume": 37401890.0}, {"date": "2022-10-19", "close": 4.99, "volume": 35412260.0}, {"date": "2022-10-20", "close": 5.01, "volume": 30718900.0}, {"date": "2022-10-21", "close": 5.15, "volume": 33980030.0}, {"date": "2022-10-24", "close": 5.17, "volume": 32703180.0}, {"date": "2022-10-25", "close": 5.66, "volume": 49264010.0}, {"date": "2022-10-26", "close": 5.54, "volume": 37736150.0}, {"date": "2022-10-27", "close": 5.35, "volume": 26942690.0}, {"date": "2022-10-28", "close": 5.45, "volume": 28750980.0}, {"date": "2022-10-31", "close": 5.44, "volume": 61549160.0}, {"date": "2022-11-01", "close": 5.73, "volume": 159097200.0}, {"date": "2022-11-02", "close": 5.12, "volume": 106803800.0}, {"date": "2022-11-03", "close": 5.36, "volume": 55484130.0}, {"date": "2022-11-04", "close": 5.18, "volume": 53554190.0}, {"date": "2022-11-07", "close": 5.18, "volume": 39915140.0}, {"date": "2022-11-08", "close": 5.1, "volume": 48009710.0}, {"date": "2022-11-09", "close": 4.98, "volume": 45923980.0}, {"date": "2022-11-10", "close": 5.34, "volume": 69817610.0}, {"date": "2022-11-11", "close": 5.95, "volume": 84353290.0}, {"date": "2022-11-14", "close": 5.86, "volume": 47833200.0}, {"date": "2022-11-15", "close": 5.85, "volume": 59806450.0}, {"date": "2022-11-16", "close": 5.53, "volume": 43267810.0}, {"date": "2022-11-17", "close": 5.38, "volume": 34036700.0}, {"date": "2022-11-18", "close": 5.18, "volume": 36633920.0}, {"date": "2022-11-21", "close": 4.87, "volume": 99354950.0}, {"date": "2022-11-22", "close": 4.64, "volume": 76694080.0}, {"date": "2022-11-23", "close": 4.66, "volume": 58395320.0}, {"date": "2022-11-25", "close": 4.6, "volume": 28016480.0}, {"date": "2022-11-28", "close": 4.45, "volume": 47274490.0}, {"date": "2022-11-29", "close": 4.56, "volume": 40676660.0}, {"date": "2022-11-30", "close": 4.83, "volume": 49235460.0}, {"date": "2022-12-01", "close": 4.74, "volume": 34841970.0}, {"date": "2022-12-02", "close": 4.7, "volume": 23866450.0}, {"date": "2022-12-05", "close": 4.53, "volume": 28384790.0}, {"date": "2022-12-06", "close": 4.32, "volume": 41048350.0}, {"date": "2022-12-07", "close": 4.3, "volume": 21933360.0}, {"date": "2022-12-08", "close": 4.4, "volume": 19767420.0}, {"date": "2022-12-09", "close": 4.34, "volume": 16804170.0}, {"date": "2022-12-12", "close": 4.45, "volume": 23353210.0}, {"date": "2022-12-13", "close": 4.43, "volume": 33682350.0}, {"date": "2022-12-14", "close": 4.7, "volume": 68775740.0}, {"date": "2022-12-15", "close": 4.63, "volume": 37157420.0}, {"date": "2022-12-16", "close": 4.64, "volume": 31419260.0}, {"date": "2022-12-19", "close": 4.43, "volume": 27122380.0}, {"date": "2022-12-20", "close": 4.57, "volume": 34033420.0}, {"date": "2022-12-21", "close": 4.64, "volume": 24848890.0}, {"date": "2022-12-22", "close": 4.58, "volume": 30665900.0}, {"date": "2022-12-23", "close": 4.61, "volume": 19435280.0}, {"date": "2022-12-27", "close": 4.39, "volume": 24110710.0}, {"date": "2022-12-28", "close": 4.37, "volume": 35043350.0}, {"date": "2022-12-29", "close": 4.59, "volume": 33261880.0}, {"date": "2022-12-30", "close": 4.61, "volume": 28240230.0}, {"date": "2023-01-03", "close": 4.5, "volume": 29303150.0}, {"date": "2023-01-04", "close": 4.77, "volume": 48731380.0}, {"date": "2023-01-05", "close": 4.63, "volume": 30512050.0}, {"date": "2023-01-06", "close": 4.62, "volume": 31589480.0}, {"date": "2023-01-09", "close": 4.82, "volume": 50435010.0}, {"date": "2023-01-10", "close": 5.12, "volume": 42334430.0}, {"date": "2023-01-11", "close": 5.15, "volume": 41602060.0}, {"date": "2023-01-12", "close": 5.36, "volume": 49408780.0}, {"date": "2023-01-13", "close": 5.44, "volume": 32477150.0}, {"date": "2023-01-17", "close": 5.64, "volume": 37801440.0}, {"date": "2023-01-18", "close": 5.56, "volume": 38396740.0}, {"date": "2023-01-19", "close": 5.41, "volume": 32006540.0}, {"date": "2023-01-20", "close": 5.67, "volume": 31135570.0}, {"date": "2023-01-23", "close": 5.87, "volume": 39018460.0}, {"date": "2023-01-24", "close": 5.79, "volume": 32563800.0}, {"date": "2023-01-25", "close": 5.79, "volume": 30127770.0}, {"date": "2023-01-26", "close": 5.71, "volume": 29992320.0}, {"date": "2023-01-27", "close": 5.94, "volume": 48503540.0}, {"date": "2023-01-30", "close": 6.68, "volume": 164184300.0}, {"date": "2023-01-31", "close": 6.93, "volume": 68287070.0}, {"date": "2023-02-01", "close": 7.38, "volume": 75445300.0}, {"date": "2023-02-02", "close": 7.72, "volume": 106231100.0}, {"date": "2023-02-03", "close": 7.46, "volume": 55989110.0}, {"date": "2023-02-06", "close": 7.41, "volume": 41269910.0}, {"date": "2023-02-07", "close": 7.38, "volume": 40804010.0}, {"date": "2023-02-08", "close": 7.2, "volume": 25636310.0}, {"date": "2023-02-09", "close": 6.89, "volume": 50352440.0}, {"date": "2023-02-10", "close": 6.81, "volume": 37285270.0}, {"date": "2023-02-13", "close": 6.76, "volume": 23626810.0}, {"date": "2023-02-14", "close": 6.74, "volume": 28449680.0}, {"date": "2023-02-15", "close": 7.25, "volume": 35757890.0}, {"date": "2023-02-16", "close": 6.98, "volume": 30457990.0}, {"date": "2023-02-17", "close": 6.62, "volume": 30999490.0}, {"date": "2023-02-21", "close": 6.42, "volume": 26332880.0}, {"date": "2023-02-22", "close": 6.54, "volume": 22778930.0}, {"date": "2023-02-23", "close": 6.55, "volume": 19210150.0}, {"date": "2023-02-24", "close": 6.38, "volume": 16954210.0}, {"date": "2023-02-27", "close": 6.42, "volume": 19082050.0}, {"date": "2023-02-28", "close": 6.6, "volume": 17430550.0}, {"date": "2023-03-01", "close": 6.44, "volume": 19827310.0}, {"date": "2023-03-02", "close": 6.45, "volume": 18071640.0}, {"date": "2023-03-03", "close": 6.72, "volume": 25456440.0}, {"date": "2023-03-06", "close": 6.68, "volume": 26214260.0}, {"date": "2023-03-07", "close": 6.51, "volume": 28344300.0}, {"date": "2023-03-08", "close": 6.47, "volume": 16558630.0}, {"date": "2023-03-09", "close": 6.09, "volume": 27793320.0}, {"date": "2023-03-10", "close": 5.58, "volume": 86809720.0}, {"date": "2023-03-13", "close": 5.49, "volume": 59761300.0}, {"date": "2023-03-14", "close": 5.55, "volume": 36750400.0}, {"date": "2023-03-15", "close": 5.41, "volume": 34260510.0}, {"date": "2023-03-16", "close": 5.45, "volume": 25307460.0}, {"date": "2023-03-17", "close": 5.46, "volume": 27173160.0}, {"date": "2023-03-20", "close": 5.22, "volume": 33271400.0}, {"date": "2023-03-21", "close": 5.57, "volume": 29210310.0}, {"date": "2023-03-22", "close": 5.56, "volume": 62273320.0}, {"date": "2023-03-23", "close": 5.78, "volume": 35687790.0}, {"date": "2023-03-24", "close": 5.74, "volume": 18744680.0}, {"date": "2023-03-27", "close": 5.76, "volume": 24284750.0}, {"date": "2023-03-28", "close": 5.59, "volume": 23185370.0}, {"date": "2023-03-29", "close": 5.75, "volume": 28461840.0}, {"date": "2023-03-30", "close": 5.72, "volume": 25094740.0}, {"date": "2023-03-31", "close": 6.07, "volume": 41786850.0}, {"date": "2023-04-03", "close": 6.03, "volume": 32121420.0}, {"date": "2023-04-04", "close": 5.89, "volume": 19465240.0}, {"date": "2023-04-05", "close": 5.74, "volume": 30541920.0}, {"date": "2023-04-06", "close": 5.75, "volume": 25308070.0}, {"date": "2023-04-10", "close": 5.91, "volume": 21151230.0}, {"date": "2023-04-11", "close": 5.97, "volume": 26455380.0}, {"date": "2023-04-12", "close": 5.82, "volume": 35904980.0}, {"date": "2023-04-13", "close": 5.86, "volume": 20527100.0}, {"date": "2023-04-14", "close": 5.92, "volume": 24085970.0}, {"date": "2023-04-17", "close": 5.96, "volume": 24908150.0}, {"date": "2023-04-18", "close": 5.98, "volume": 17036340.0}, {"date": "2023-04-19", "close": 6.08, "volume": 18337460.0}, {"date": "2023-04-20", "close": 5.92, "volume": 18844900.0}, {"date": "2023-04-21", "close": 5.94, "volume": 16723230.0}, {"date": "2023-04-24", "close": 5.83, "volume": 20057980.0}, {"date": "2023-04-25", "close": 5.75, "volume": 21036230.0}, {"date": "2023-04-26", "close": 5.67, "volume": 24210930.0}, {"date": "2023-04-27", "close": 6.06, "volume": 43199860.0}, {"date": "2023-04-28", "close": 6.23, "volume": 55605050.0}, {"date": "2023-05-01", "close": 5.47, "volume": 125423700.0}, {"date": "2023-05-02", "close": 4.905, "volume": 115499500.0}, {"date": "2023-05-03", "close": 4.85, "volume": 64212820.0}, {"date": "2023-05-04", "close": 4.895, "volume": 59715560.0}, {"date": "2023-05-05", "close": 5.16, "volume": 40980210.0}, {"date": "2023-05-08", "close": 5.47, "volume": 39933880.0}, {"date": "2023-05-09", "close": 5.41, "volume": 26785190.0}, {"date": "2023-05-10", "close": 5.48, "volume": 28624440.0}, {"date": "2023-05-11", "close": 5.14, "volume": 36075610.0}, {"date": "2023-05-12", "close": 5.02, "volume": 44765950.0}, {"date": "2023-05-15", "close": 4.77, "volume": 103290700.0}, {"date": "2023-05-16", "close": 4.76, "volume": 38510750.0}, {"date": "2023-05-17", "close": 4.96, "volume": 42730470.0}, {"date": "2023-05-18", "close": 5.07, "volume": 35183400.0}, {"date": "2023-05-19", "close": 4.93, "volume": 26196410.0}, {"date": "2023-05-22", "close": 5.26, "volume": 42509280.0}, {"date": "2023-05-23", "close": 5.29, "volume": 43878290.0}, {"date": "2023-05-24", "close": 5.31, "volume": 23887770.0}, {"date": "2023-05-25", "close": 5.21, "volume": 24474950.0}, {"date": "2023-05-26", "close": 5.41, "volume": 27217180.0}, {"date": "2023-05-30", "close": 6.03, "volume": 68003300.0}, {"date": "2023-05-31", "close": 6.94, "volume": 152429200.0}, {"date": "2023-06-01", "close": 6.82, "volume": 108760600.0}, {"date": "2023-06-02", "close": 7.03, "volume": 63585580.0}, {"date": "2023-06-05", "close": 7.25, "volume": 69556170.0}, {"date": "2023-06-06", "close": 7.65, "volume": 56839650.0}, {"date": "2023-06-07", "close": 7.74, "volume": 60872230.0}, {"date": "2023-06-08", "close": 8.12, "volume": 66988400.0}, {"date": "2023-06-09", "close": 8.18, "volume": 84928720.0}, {"date": "2023-06-12", "close": 9.16, "volume": 118310100.0}, {"date": "2023-06-13", "close": 9.54, "volume": 108293500.0}, {"date": "2023-06-14", "close": 9.74, "volume": 128420300.0}, {"date": "2023-06-15", "close": 9.55, "volume": 97639270.0}, {"date": "2023-06-16", "close": 8.6, "volume": 107556900.0}, {"date": "2023-06-20", "close": 8.59, "volume": 49114940.0}, {"date": "2023-06-21", "close": 8.63, "volume": 37733580.0}, {"date": "2023-06-22", "close": 8.49, "volume": 30149480.0}, {"date": "2023-06-23", "close": 8.28, "volume": 62332770.0}, {"date": "2023-06-26", "close": 8.2, "volume": 33526570.0}, {"date": "2023-06-27", "close": 8.64, "volume": 39402320.0}, {"date": "2023-06-28", "close": 8.87, "volume": 36374440.0}, {"date": "2023-06-29", "close": 8.71, "volume": 42722370.0}, {"date": "2023-06-30", "close": 8.34, "volume": 98384630.0}, {"date": "2023-07-03", "close": 8.52, "volume": 26723790.0}, {"date": "2023-07-05", "close": 8.38, "volume": 26954650.0}, {"date": "2023-07-06", "close": 8.1, "volume": 38186110.0}, {"date": "2023-07-07", "close": 8.05, "volume": 22783910.0}, {"date": "2023-07-10", "close": 8.71, "volume": 38750080.0}, {"date": "2023-07-11", "close": 9.07, "volume": 52586400.0}, {"date": "2023-07-12", "close": 9.2, "volume": 41158640.0}, {"date": "2023-07-13", "close": 9.16, "volume": 43361060.0}, {"date": "2023-07-14", "close": 9.08, "volume": 38590680.0}, {"date": "2023-07-17", "close": 9.48, "volume": 48308470.0}, {"date": "2023-07-18", "close": 9.57, "volume": 33895940.0}, {"date": "2023-07-19", "close": 9.85, "volume": 50051480.0}, {"date": "2023-07-20", "close": 9.57, "volume": 41587650.0}, {"date": "2023-07-21", "close": 9.43, "volume": 34514170.0}, {"date": "2023-07-24", "close": 9.45, "volume": 26693220.0}, {"date": "2023-07-25", "close": 9.33, "volume": 38811120.0}, {"date": "2023-07-26", "close": 9.52, "volume": 34922280.0}, {"date": "2023-07-27", "close": 9.09, "volume": 45958210.0}, {"date": "2023-07-28", "close": 9.55, "volume": 58205330.0}, {"date": "2023-07-31", "close": 11.45, "volume": 210958900.0}, {"date": "2023-08-01", "close": 10.35, "volume": 89971320.0}, {"date": "2023-08-02", "close": 10.08, "volume": 62865890.0}, {"date": "2023-08-03", "close": 10.05, "volume": 37846060.0}, {"date": "2023-08-04", "close": 9.5, "volume": 42557550.0}, {"date": "2023-08-07", "close": 9.39, "volume": 31681980.0}, {"date": "2023-08-08", "close": 9.31, "volume": 28127820.0}, {"date": "2023-08-09", "close": 8.99, "volume": 43368270.0}, {"date": "2023-08-10", "close": 8.72, "volume": 37657750.0}, {"date": "2023-08-11", "close": 8.65, "volume": 26970350.0}, {"date": "2023-08-14", "close": 8.68, "volume": 27735460.0}, {"date": "2023-08-15", "close": 8.37, "volume": 23709340.0}, {"date": "2023-08-16", "close": 8.26, "volume": 23398940.0}, {"date": "2023-08-17", "close": 8.11, "volume": 29582430.0}, {"date": "2023-08-18", "close": 8.22, "volume": 27366330.0}, {"date": "2023-08-21", "close": 8.29, "volume": 22676650.0}, {"date": "2023-08-22", "close": 8.15, "volume": 23164710.0}, {"date": "2023-08-23", "close": 8.43, "volume": 21855660.0}, {"date": "2023-08-24", "close": 8.12, "volume": 26080570.0}, {"date": "2023-08-25", "close": 8.29, "volume": 24163710.0}, {"date": "2023-08-28", "close": 8.23, "volume": 17488700.0}, {"date": "2023-08-29", "close": 8.46, "volume": 24487420.0}, {"date": "2023-08-30", "close": 8.74, "volume": 26123580.0}, {"date": "2023-08-31", "close": 8.66, "volume": 26175590.0}, {"date": "2023-09-01", "close": 8.79, "volume": 17738830.0}, {"date": "2023-09-05", "close": 8.75, "volume": 18906330.0}, {"date": "2023-09-06", "close": 8.54, "volume": 23909750.0}, {"date": "2023-09-07", "close": 8.57, "volume": 19320740.0}, {"date": "2023-09-08", "close": 8.55, "volume": 15066680.0}, {"date": "2023-09-11", "close": 8.9, "volume": 19320620.0}, {"date": "2023-09-12", "close": 9.0, "volume": 25495590.0}, {"date": "2023-09-13", "close": 8.8, "volume": 16819200.0}, {"date": "2023-09-14", "close": 9.05, "volume": 23642000.0}, {"date": "2023-09-15", "close": 9.07, "volume": 30508370.0}, {"date": "2023-09-18", "close": 8.67, "volume": 22678680.0}, {"date": "2023-09-19", "close": 8.62, "volume": 18091640.0}, {"date": "2023-09-20", "close": 8.32, "volume": 21643910.0}, {"date": "2023-09-21", "close": 7.95, "volume": 29542000.0}, {"date": "2023-09-22", "close": 7.54, "volume": 38736050.0}, {"date": "2023-09-25", "close": 7.51, "volume": 23107790.0}, {"date": "2023-09-26", "close": 7.4, "volume": 22544870.0}, {"date": "2023-09-27", "close": 7.6, "volume": 28227010.0}, {"date": "2023-09-28", "close": 7.77, "volume": 23539600.0}, {"date": "2023-09-29", "close": 7.99, "volume": 28779330.0}, {"date": "2023-10-02", "close": 7.84, "volume": 20000290.0}, {"date": "2023-10-03", "close": 7.28, "volume": 36674940.0}, {"date": "2023-10-04", "close": 7.47, "volume": 23978910.0}, {"date": "2023-10-05", "close": 7.65, "volume": 17072920.0}, {"date": "2023-10-06", "close": 7.99, "volume": 23371300.0}, {"date": "2023-10-09", "close": 8.18, "volume": 17191920.0}, {"date": "2023-10-10", "close": 8.36, "volume": 20874240.0}, {"date": "2023-10-11", "close": 8.59, "volume": 22512710.0}, {"date": "2023-10-12", "close": 8.39, "volume": 22155440.0}, {"date": "2023-10-13", "close": 8.12, "volume": 22047270.0}, {"date": "2023-10-16", "close": 8.25, "volume": 16675230.0}, {"date": "2023-10-17", "close": 8.25, "volume": 18473640.0}, {"date": "2023-10-18", "close": 7.77, "volume": 26281260.0}, {"date": "2023-10-19", "close": 7.63, "volume": 26767660.0}, {"date": "2023-10-20", "close": 7.37, "volume": 27271690.0}, {"date": "2023-10-23", "close": 7.26, "volume": 29748040.0}, {"date": "2023-10-24", "close": 7.38, "volume": 23335870.0}, {"date": "2023-10-25", "close": 7.08, "volume": 31058480.0}, {"date": "2023-10-26", "close": 6.9, "volume": 47046900.0}, {"date": "2023-10-27", "close": 6.87, "volume": 45332090.0}, {"date": "2023-10-30", "close": 6.94, "volume": 125927200.0}, {"date": "2023-10-31", "close": 7.55, "volume": 63310360.0}, {"date": "2023-11-01", "close": 7.58, "volume": 42359690.0}, {"date": "2023-11-02", "close": 8.17, "volume": 45933850.0}, {"date": "2023-11-03", "close": 8.01, "volume": 41604110.0}, {"date": "2023-11-06", "close": 7.49, "volume": 46262070.0}, {"date": "2023-11-07", "close": 7.42, "volume": 34068130.0}, {"date": "2023-11-08", "close": 7.31, "volume": 28150800.0}, {"date": "2023-11-09", "close": 6.85, "volume": 86607350.0}, {"date": "2023-11-10", "close": 6.94, "volume": 29599970.0}, {"date": "2023-11-13", "close": 7.04, "volume": 33982500.0}, {"date": "2023-11-14", "close": 7.48, "volume": 38408690.0}, {"date": "2023-11-15", "close": 7.37, "volume": 40095880.0}, {"date": "2023-11-16", "close": 6.71, "volume": 73603100.0}, {"date": "2023-11-17", "close": 6.83, "volume": 30884290.0}, {"date": "2023-11-20", "close": 6.615, "volume": 44741080.0}, {"date": "2023-11-21", "close": 6.72, "volume": 46170170.0}, {"date": "2023-11-22", "close": 6.9, "volume": 36625970.0}, {"date": "2023-11-24", "close": 6.86, "volume": 13457610.0}, {"date": "2023-11-27", "close": 7.03, "volume": 40258600.0}, {"date": "2023-11-28", "close": 7.34, "volume": 36138290.0}, {"date": "2023-11-29", "close": 7.35, "volume": 45648250.0}, {"date": "2023-11-30", "close": 7.29, "volume": 41877880.0}, {"date": "2023-12-01", "close": 7.83, "volume": 68877810.0}, {"date": "2023-12-04", "close": 7.96, "volume": 45245640.0}, {"date": "2023-12-05", "close": 7.99, "volume": 30468390.0}, {"date": "2023-12-06", "close": 7.89, "volume": 51458650.0}, {"date": "2023-12-07", "close": 7.96, "volume": 30489160.0}, {"date": "2023-12-08", "close": 8.13, "volume": 34626640.0}, {"date": "2023-12-11", "close": 8.07, "volume": 24365630.0}, {"date": "2023-12-12", "close": 7.95, "volume": 26087080.0}, {"date": "2023-12-13", "close": 8.94, "volume": 75424740.0}, {"date": "2023-12-14", "close": 9.47, "volume": 92753880.0}, {"date": "2023-12-15", "close": 9.35, "volume": 52727280.0}, {"date": "2023-12-18", "close": 9.66, "volume": 48816310.0}, {"date": "2023-12-19", "close": 9.94, "volume": 51836690.0}, {"date": "2023-12-20", "close": 9.31, "volume": 75814690.0}, {"date": "2023-12-21", "close": 9.64, "volume": 41803020.0}, {"date": "2023-12-22", "close": 9.71, "volume": 29139360.0}, {"date": "2023-12-26", "close": 9.96, "volume": 26013720.0}, {"date": "2023-12-27", "close": 10.32, "volume": 44253670.0}, {"date": "2023-12-28", "close": 10.28, "volume": 26416410.0}, {"date": "2023-12-29", "close": 9.95, "volume": 38251060.0}, {"date": "2024-01-02", "close": 9.65, "volume": 38035000.0}, {"date": "2024-01-03", "close": 8.31, "volume": 82970740.0}, {"date": "2024-01-04", "close": 8.42, "volume": 37398920.0}, {"date": "2024-01-05", "close": 8.22, "volume": 39717980.0}, {"date": "2024-01-08", "close": 8.53, "volume": 32042230.0}, {"date": "2024-01-09", "close": 8.32, "volume": 26168170.0}, {"date": "2024-01-10", "close": 8.48, "volume": 39487230.0}, {"date": "2024-01-11", "close": 8.17, "volume": 46166640.0}, {"date": "2024-01-12", "close": 7.89, "volume": 49259940.0}, {"date": "2024-01-16", "close": 7.72, "volume": 38223300.0}, {"date": "2024-01-17", "close": 7.53, "volume": 41129910.0}, {"date": "2024-01-18", "close": 7.41, "volume": 47079910.0}, {"date": "2024-01-19", "close": 7.49, "volume": 40056300.0}, {"date": "2024-01-22", "close": 7.92, "volume": 69046680.0}, {"date": "2024-01-23", "close": 7.75, "volume": 45600700.0}, {"date": "2024-01-24", "close": 7.56, "volume": 41431030.0}, {"date": "2024-01-25", "close": 7.65, "volume": 49509400.0}, {"date": "2024-01-26", "close": 7.62, "volume": 72565950.0}, {"date": "2024-01-29", "close": 9.16, "volume": 286380900.0}, {"date": "2024-01-30", "close": 8.4, "volume": 119356000.0}, {"date": "2024-01-31", "close": 7.83, "volume": 110241400.0}, {"date": "2024-02-01", "close": 7.73, "volume": 76525400.0}, {"date": "2024-02-02", "close": 7.88, "volume": 53319060.0}, {"date": "2024-02-05", "close": 7.58, "volume": 42003020.0}, {"date": "2024-02-06", "close": 7.8, "volume": 44063700.0}, {"date": "2024-02-07", "close": 7.66, "volume": 37544860.0}, {"date": "2024-02-08", "close": 8.08, "volume": 49560550.0}, {"date": "2024-02-09", "close": 8.13, "volume": 40417530.0}, {"date": "2024-02-12", "close": 8.33, "volume": 44804070.0}, {"date": "2024-02-13", "close": 8.02, "volume": 62894350.0}, {"date": "2024-02-14", "close": 8.42, "volume": 44248040.0}, {"date": "2024-02-15", "close": 8.53, "volume": 40691510.0}, {"date": "2024-02-16", "close": 8.36, "volume": 50370020.0}, {"date": "2024-02-20", "close": 8.51, "volume": 39814880.0}, {"date": "2024-02-21", "close": 8.11, "volume": 39260230.0}, {"date": "2024-02-22", "close": 8.16, "volume": 30401150.0}, {"date": "2024-02-23", "close": 8.17, "volume": 27447560.0}, {"date": "2024-02-26", "close": 8.54, "volume": 46576100.0}, {"date": "2024-02-27", "close": 9.15, "volume": 66939340.0}, {"date": "2024-02-28", "close": 8.86, "volume": 42120680.0}, {"date": "2024-02-29", "close": 8.98, "volume": 29742250.0}, {"date": "2024-03-01", "close": 8.99, "volume": 26375290.0}, {"date": "2024-03-04", "close": 8.58, "volume": 35426420.0}, {"date": "2024-03-05", "close": 7.27, "volume": 187827900.0}, {"date": "2024-03-06", "close": 7.4, "volume": 131025300.0}, {"date": "2024-03-07", "close": 7.47, "volume": 83323440.0}, {"date": "2024-03-08", "close": 7.71, "volume": 76914760.0}, {"date": "2024-03-11", "close": 7.68, "volume": 59023020.0}, {"date": "2024-03-12", "close": 7.48, "volume": 49576480.0}, {"date": "2024-03-13", "close": 7.38, "volume": 42118300.0}, {"date": "2024-03-14", "close": 7.05, "volume": 69575140.0}, {"date": "2024-03-15", "close": 7.03, "volume": 52914280.0}, {"date": "2024-03-18", "close": 7.08, "volume": 47168390.0}, {"date": "2024-03-19", "close": 6.92, "volume": 50478950.0}, {"date": "2024-03-20", "close": 7.36, "volume": 61455100.0}, {"date": "2024-03-21", "close": 7.44, "volume": 56091850.0}, {"date": "2024-03-22", "close": 7.3, "volume": 23292610.0}, {"date": "2024-03-25", "close": 7.45, "volume": 27430930.0}, {"date": "2024-03-26", "close": 7.2, "volume": 39576570.0}, {"date": "2024-03-27", "close": 7.36, "volume": 34738790.0}, {"date": "2024-03-28", "close": 7.3, "volume": 30108130.0}, {"date": "2024-04-01", "close": 7.22, "volume": 31681880.0}, {"date": "2024-04-02", "close": 7.2, "volume": 29678760.0}, {"date": "2024-04-03", "close": 7.54, "volume": 50638570.0}, {"date": "2024-04-04", "close": 7.31, "volume": 49594110.0}, {"date": "2024-04-05", "close": 7.4, "volume": 29257910.0}, {"date": "2024-04-08", "close": 7.76, "volume": 56858150.0}, {"date": "2024-04-09", "close": 7.89, "volume": 46553980.0}, {"date": "2024-04-10", "close": 7.56, "volume": 53826070.0}, {"date": "2024-04-11", "close": 7.64, "volume": 28651660.0}, {"date": "2024-04-12", "close": 7.33, "volume": 36704140.0}, {"date": "2024-04-15", "close": 7.12, "volume": 33759430.0}, {"date": "2024-04-16", "close": 7.2, "volume": 34200480.0}, {"date": "2024-04-17", "close": 7.16, "volume": 29625580.0}, {"date": "2024-04-18", "close": 7.13, "volume": 34419080.0}, {"date": "2024-04-19", "close": 7.11, "volume": 36870030.0}, {"date": "2024-04-22", "close": 7.25, "volume": 31327420.0}, {"date": "2024-04-23", "close": 7.58, "volume": 40321470.0}, {"date": "2024-04-24", "close": 7.6, "volume": 39726800.0}, {"date": "2024-04-25", "close": 7.59, "volume": 47658780.0}, {"date": "2024-04-26", "close": 7.87, "volume": 88630970.0}, {"date": "2024-04-29", "close": 7.045, "volume": 149660200.0}, {"date": "2024-04-30", "close": 6.78, "volume": 78411590.0}, {"date": "2024-05-01", "close": 6.92, "volume": 68347680.0}, {"date": "2024-05-02", "close": 6.99, "volume": 45473410.0}, {"date": "2024-05-03", "close": 6.96, "volume": 56617990.0}, {"date": "2024-05-06", "close": 7.16, "volume": 50016580.0}, {"date": "2024-05-07", "close": 7.06, "volume": 31025580.0}, {"date": "2024-05-08", "close": 7.05, "volume": 29637550.0}, {"date": "2024-05-09", "close": 7.06, "volume": 22463500.0}, {"date": "2024-05-10", "close": 6.94, "volume": 29080760.0}, {"date": "2024-05-13", "close": 7.11, "volume": 55263990.0}, {"date": "2024-05-14", "close": 7.47, "volume": 74991930.0}, {"date": "2024-05-15", "close": 7.27, "volume": 35185390.0}, {"date": "2024-05-16", "close": 7.12, "volume": 28904980.0}, {"date": "2024-05-17", "close": 7.28, "volume": 36606010.0}, {"date": "2024-05-20", "close": 7.19, "volume": 20605840.0}, {"date": "2024-05-21", "close": 7.08, "volume": 24500730.0}, {"date": "2024-05-22", "close": 7.02, "volume": 28018420.0}, {"date": "2024-05-23", "close": 6.83, "volume": 53003950.0}, {"date": "2024-05-24", "close": 6.92, "volume": 21665890.0}, {"date": "2024-05-28", "close": 6.89, "volume": 31435870.0}, {"date": "2024-05-29", "close": 6.85, "volume": 26240370.0}, {"date": "2024-05-30", "close": 6.91, "volume": 21911380.0}, {"date": "2024-05-31", "close": 6.9, "volume": 28216950.0}, {"date": "2024-06-03", "close": 6.77, "volume": 31596700.0}, {"date": "2024-06-04", "close": 6.72, "volume": 27546410.0}, {"date": "2024-06-05", "close": 6.91, "volume": 32061470.0}, {"date": "2024-06-06", "close": 7.08, "volume": 26131010.0}, {"date": "2024-06-07", "close": 6.99, "volume": 26082310.0}, {"date": "2024-06-10", "close": 7.03, "volume": 20847990.0}, {"date": "2024-06-11", "close": 7.0, "volume": 20066560.0}, {"date": "2024-06-12", "close": 7.07, "volume": 57027260.0}, {"date": "2024-06-13", "close": 6.8, "volume": 51888310.0}, {"date": "2024-06-14", "close": 6.46, "volume": 75531410.0}, {"date": "2024-06-17", "close": 6.46, "volume": 45193320.0}, {"date": "2024-06-18", "close": 6.42, "volume": 28420220.0}, {"date": "2024-06-20", "close": 6.32, "volume": 31396870.0}, {"date": "2024-06-21", "close": 6.32, "volume": 34537250.0}, {"date": "2024-06-24", "close": 6.54, "volume": 32286940.0}, {"date": "2024-06-25", "close": 6.45, "volume": 19627210.0}, {"date": "2024-06-26", "close": 6.46, "volume": 18400200.0}, {"date": "2024-06-27", "close": 6.54, "volume": 18808010.0}, {"date": "2024-06-28", "close": 6.61, "volume": 30002050.0}, {"date": "2024-07-01", "close": 6.43, "volume": 30828130.0}, {"date": "2024-07-02", "close": 6.45, "volume": 26977370.0}, {"date": "2024-07-03", "close": 6.52, "volume": 15364300.0}, {"date": "2024-07-05", "close": 6.47, "volume": 15639660.0}, {"date": "2024-07-08", "close": 6.35, "volume": 22763730.0}, {"date": "2024-07-09", "close": 6.38, "volume": 40564830.0}, {"date": "2024-07-10", "close": 6.57, "volume": 37482310.0}, {"date": "2024-07-11", "close": 6.77, "volume": 46656280.0}, {"date": "2024-07-12", "close": 6.97, "volume": 37128340.0}, {"date": "2024-07-15", "close": 7.33, "volume": 57035740.0}, {"date": "2024-07-16", "close": 7.75, "volume": 63079540.0}, {"date": "2024-07-17", "close": 7.84, "volume": 65800510.0}, {"date": "2024-07-18", "close": 7.53, "volume": 56454350.0}, {"date": "2024-07-19", "close": 7.47, "volume": 33123270.0}, {"date": "2024-07-22", "close": 7.54, "volume": 38964560.0}, {"date": "2024-07-23", "close": 7.43, "volume": 23486310.0}, {"date": "2024-07-24", "close": 7.1, "volume": 34636120.0}, {"date": "2024-07-25", "close": 7.27, "volume": 35574210.0}, {"date": "2024-07-26", "close": 7.41, "volume": 29482390.0}, {"date": "2024-07-29", "close": 7.33, "volume": 65272600.0}, {"date": "2024-07-30", "close": 7.42, "volume": 90519350.0}, {"date": "2024-07-31", "close": 7.54, "volume": 66168200.0}, {"date": "2024-08-01", "close": 7.16, "volume": 50282640.0}, {"date": "2024-08-02", "close": 6.65, "volume": 63300910.0}, {"date": "2024-08-05", "close": 6.54, "volume": 65657370.0}, {"date": "2024-08-06", "close": 6.43, "volume": 41670340.0}, {"date": "2024-08-07", "close": 6.32, "volume": 32106720.0}, {"date": "2024-08-08", "close": 6.64, "volume": 27594770.0}, {"date": "2024-08-09", "close": 6.64, "volume": 19048610.0}, {"date": "2024-08-12", "close": 6.48, "volume": 26316830.0}, {"date": "2024-08-13", "close": 6.64, "volume": 26015020.0}, {"date": "2024-08-14", "close": 6.61, "volume": 22578400.0}, {"date": "2024-08-15", "close": 6.91, "volume": 36188890.0}, {"date": "2024-08-16", "close": 7.0, "volume": 24474920.0}, {"date": "2024-08-19", "close": 7.46, "volume": 51562160.0}, {"date": "2024-08-20", "close": 7.37, "volume": 42987570.0}, {"date": "2024-08-21", "close": 7.3, "volume": 38849720.0}, {"date": "2024-08-22", "close": 7.19, "volume": 29843230.0}, {"date": "2024-08-23", "close": 7.52, "volume": 52448440.0}, {"date": "2024-08-26", "close": 7.67, "volume": 31511440.0}, {"date": "2024-08-27", "close": 7.77, "volume": 27703680.0}, {"date": "2024-08-28", "close": 7.49, "volume": 33583080.0}, {"date": "2024-08-29", "close": 8.03, "volume": 84954500.0}, {"date": "2024-08-30", "close": 7.99, "volume": 40858720.0}, {"date": "2024-09-03", "close": 7.53, "volume": 43359240.0}, {"date": "2024-09-04", "close": 7.48, "volume": 34795210.0}, {"date": "2024-09-05", "close": 7.26, "volume": 37429490.0}, {"date": "2024-09-06", "close": 7.01, "volume": 46372030.0}, {"date": "2024-09-09", "close": 7.08, "volume": 33004180.0}, {"date": "2024-09-10", "close": 7.05, "volume": 57932190.0}, {"date": "2024-09-11", "close": 7.31, "volume": 42877800.0}, {"date": "2024-09-12", "close": 7.46, "volume": 39131930.0}, {"date": "2024-09-13", "close": 7.74, "volume": 45043880.0}, {"date": "2024-09-16", "close": 8.06, "volume": 44920350.0}, {"date": "2024-09-17", "close": 8.12, "volume": 49071840.0}, {"date": "2024-09-18", "close": 8.11, "volume": 63736850.0}, {"date": "2024-09-19", "close": 8.19, "volume": 58745550.0}, {"date": "2024-09-20", "close": 8.05, "volume": 36453860.0}, {"date": "2024-09-23", "close": 7.92, "volume": 31399960.0}, {"date": "2024-09-24", "close": 7.83, "volume": 47198610.0}, {"date": "2024-09-25", "close": 7.73, "volume": 26123120.0}, {"date": "2024-09-26", "close": 7.76, "volume": 27429420.0}, {"date": "2024-09-27", "close": 7.95, "volume": 33376700.0}, {"date": "2024-09-30", "close": 7.86, "volume": 28440030.0}, {"date": "2024-10-01", "close": 7.63, "volume": 34573650.0}, {"date": "2024-10-02", "close": 7.79, "volume": 27871220.0}, {"date": "2024-10-03", "close": 7.83, "volume": 28728990.0}, {"date": "2024-10-04", "close": 8.39, "volume": 58166240.0}, {"date": "2024-10-07", "close": 8.27, "volume": 40480650.0}, {"date": "2024-10-08", "close": 8.41, "volume": 40451850.0}, {"date": "2024-10-09", "close": 8.59, "volume": 32950110.0}, {"date": "2024-10-10", "close": 8.63, "volume": 46015050.0}, {"date": "2024-10-11", "close": 9.01, "volume": 42833260.0}, {"date": "2024-10-14", "close": 10.04, "volume": 116449900.0}, {"date": "2024-10-15", "close": 10.18, "volume": 87195410.0}, {"date": "2024-10-16", "close": 10.04, "volume": 48045000.0}, {"date": "2024-10-17", "close": 9.87, "volume": 50293890.0}, {"date": "2024-10-18", "close": 10.18, "volume": 31400300.0}, {"date": "2024-10-21", "close": 10.4, "volume": 50814310.0}, {"date": "2024-10-22", "close": 10.58, "volume": 36501750.0}, {"date": "2024-10-23", "close": 10.42, "volume": 38130440.0}, {"date": "2024-10-24", "close": 10.93, "volume": 72141310.0}, {"date": "2024-10-25", "close": 10.99, "volume": 58331290.0}, {"date": "2024-10-28", "close": 11.19, "volume": 69753440.0}, {"date": "2024-10-29", "close": 10.47, "volume": 164917900.0}, {"date": "2024-10-30", "close": 11.22, "volume": 95149870.0}, {"date": "2024-10-31", "close": 11.17, "volume": 59129220.0}, {"date": "2024-11-01", "close": 11.04, "volume": 41742290.0}, {"date": "2024-11-04", "close": 10.91, "volume": 41321660.0}, {"date": "2024-11-05", "close": 11.42, "volume": 53857820.0}, {"date": "2024-11-06", "close": 11.81, "volume": 63197660.0}, {"date": "2024-11-07", "close": 11.9, "volume": 55627550.0}, {"date": "2024-11-08", "close": 13.01, "volume": 83464240.0}, {"date": "2024-11-11", "close": 14.11, "volume": 106393400.0}, {"date": "2024-11-12", "close": 13.82, "volume": 61124960.0}, {"date": "2024-11-13", "close": 13.5, "volume": 55166030.0}, {"date": "2024-11-14", "close": 13.4, "volume": 46251410.0}, {"date": "2024-11-15", "close": 13.63, "volume": 48186520.0}, {"date": "2024-11-18", "close": 13.93, "volume": 47656480.0}, {"date": "2024-11-19", "close": 14.42, "volume": 38330650.0}, {"date": "2024-11-20", "close": 14.67, "volume": 45618840.0}, {"date": "2024-11-21", "close": 15.01, "volume": 60802780.0}, {"date": "2024-11-22", "close": 15.6, "volume": 50055440.0}, {"date": "2024-11-25", "close": 15.7, "volume": 49778730.0}, {"date": "2024-11-26", "close": 15.49, "volume": 38184380.0}, {"date": "2024-11-27", "close": 16.12, "volume": 48218580.0}, {"date": "2024-11-29", "close": 16.41, "volume": 31524910.0}, {"date": "2024-12-02", "close": 15.91, "volume": 52367860.0}, {"date": "2024-12-03", "close": 15.88, "volume": 43795800.0}, {"date": "2024-12-04", "close": 16.32, "volume": 40638340.0}, {"date": "2024-12-05", "close": 15.65, "volume": 50857040.0}, {"date": "2024-12-06", "close": 16.02, "volume": 57220510.0}, {"date": "2024-12-09", "close": 15.57, "volume": 59642770.0}, {"date": "2024-12-10", "close": 15.29, "volume": 49585530.0}, {"date": "2024-12-11", "close": 15.94, "volume": 47600810.0}, {"date": "2024-12-12", "close": 15.9, "volume": 48071030.0}, {"date": "2024-12-13", "close": 16.25, "volume": 41622260.0}, {"date": "2024-12-16", "close": 16.88, "volume": 55457620.0}, {"date": "2024-12-17", "close": 16.66, "volume": 53985220.0}, {"date": "2024-12-18", "close": 15.24, "volume": 76625680.0}, {"date": "2024-12-19", "close": 15.03, "volume": 44149620.0}, {"date": "2024-12-20", "close": 15.35, "volume": 52746560.0}, {"date": "2024-12-23", "close": 15.63, "volume": 34576410.0}, {"date": "2024-12-24", "close": 16.02, "volume": 15731460.0}, {"date": "2024-12-26", "close": 16.6, "volume": 36916830.0}, {"date": "2024-12-27", "close": 15.98, "volume": 31003010.0}, {"date": "2024-12-30", "close": 15.63, "volume": 31035970.0}, {"date": "2024-12-31", "close": 15.4, "volume": 29262470.0}, {"date": "2025-01-02", "close": 14.13, "volume": 76412570.0}, {"date": "2025-01-03", "close": 14.84, "volume": 40925330.0}, {"date": "2025-01-06", "close": 15.29, "volume": 32859030.0}, {"date": "2025-01-07", "close": 14.91, "volume": 38956310.0}, {"date": "2025-01-08", "close": 14.55, "volume": 28712110.0}, {"date": "2025-01-10", "close": 14.15, "volume": 33470070.0}, {"date": "2025-01-13", "close": 14.07, "volume": 32197110.0}, {"date": "2025-01-14", "close": 14.5, "volume": 34100840.0}, {"date": "2025-01-15", "close": 15.51, "volume": 38873140.0}, {"date": "2025-01-16", "close": 16.3, "volume": 43586870.0}, {"date": "2025-01-17", "close": 16.5, "volume": 40496490.0}, {"date": "2025-01-21", "close": 17.9, "volume": 67982570.0}, {"date": "2025-01-22", "close": 17.59, "volume": 51349810.0}, {"date": "2025-01-23", "close": 18.03, "volume": 43826740.0}, {"date": "2025-01-24", "close": 17.92, "volume": 55232020.0}, {"date": "2025-01-27", "close": 16.08, "volume": 107334200.0}, {"date": "2025-01-28", "close": 16.17, "volume": 51829120.0}, {"date": "2025-01-29", "close": 15.99, "volume": 41382730.0}, {"date": "2025-01-30", "close": 16.44, "volume": 35552180.0}, {"date": "2025-01-31", "close": 15.78, "volume": 48036630.0}, {"date": "2025-02-03", "close": 15.4, "volume": 42781910.0}, {"date": "2025-02-04", "close": 15.29, "volume": 29013190.0}, {"date": "2025-02-05", "close": 15.49, "volume": 27793210.0}, {"date": "2025-02-06", "close": 14.8, "volume": 46886870.0}, {"date": "2025-02-07", "close": 14.91, "volume": 32161420.0}, {"date": "2025-02-10", "close": 15.13, "volume": 30509890.0}, {"date": "2025-02-11", "close": 14.83, "volume": 30455230.0}, {"date": "2025-02-12", "close": 14.77, "volume": 33663620.0}, {"date": "2025-02-13", "close": 15.19, "volume": 36477830.0}, {"date": "2025-02-14", "close": 16.21, "volume": 63312400.0}, {"date": "2025-02-18", "close": 16.83, "volume": 53815040.0}, {"date": "2025-02-19", "close": 16.18, "volume": 35555680.0}, {"date": "2025-02-20", "close": 15.56, "volume": 51063550.0}, {"date": "2025-02-21", "close": 14.67, "volume": 54725320.0}, {"date": "2025-02-24", "close": 14.36, "volume": 52266100.0}, {"date": "2025-02-25", "close": 13.92, "volume": 63198050.0}, {"date": "2025-02-26", "close": 14.47, "volume": 51466990.0}, {"date": "2025-02-27", "close": 14.07, "volume": 41470270.0}, {"date": "2025-02-28", "close": 14.47, "volume": 38926360.0}, {"date": "2025-03-03", "close": 13.57, "volume": 58992160.0}, {"date": "2025-03-04", "close": 13.09, "volume": 77982770.0}, {"date": "2025-03-05", "close": 13.43, "volume": 41038020.0}, {"date": "2025-03-06", "close": 12.45, "volume": 49835770.0}, {"date": "2025-03-07", "close": 12.59, "volume": 52630310.0}, {"date": "2025-03-10", "close": 11.18, "volume": 71705230.0}, {"date": "2025-03-11", "close": 11.26, "volume": 54907860.0}, {"date": "2025-03-12", "close": 11.92, "volume": 54143680.0}, {"date": "2025-03-13", "close": 11.39, "volume": 38157650.0}, {"date": "2025-03-14", "close": 12.09, "volume": 37484500.0}, {"date": "2025-03-17", "close": 12.32, "volume": 45612570.0}, {"date": "2025-03-18", "close": 11.95, "volume": 36336070.0}, {"date": "2025-03-19", "close": 12.73, "volume": 46771920.0}, {"date": "2025-03-20", "close": 12.64, "volume": 40485930.0}, {"date": "2025-03-21", "close": 12.87, "volume": 40043910.0}, {"date": "2025-03-24", "close": 13.72, "volume": 58817620.0}, {"date": "2025-03-25", "close": 13.54, "volume": 35685490.0}, {"date": "2025-03-26", "close": 13.07, "volume": 48788700.0}, {"date": "2025-03-27", "close": 12.2, "volume": 58870950.0}, {"date": "2025-03-28", "close": 11.85, "volume": 51302430.0}, {"date": "2025-03-31", "close": 11.63, "volume": 62839220.0}, {"date": "2025-04-01", "close": 11.91, "volume": 48664120.0}, {"date": "2025-04-02", "close": 12.31, "volume": 55622190.0}, {"date": "2025-04-03", "close": 10.64, "volume": 73382340.0}, {"date": "2025-04-04", "close": 9.57, "volume": 89686020.0}, {"date": "2025-04-07", "close": 9.86, "volume": 92561350.0}, {"date": "2025-04-08", "close": 9.5, "volume": 67136170.0}, {"date": "2025-04-09", "close": 11.39, "volume": 94205910.0}, {"date": "2025-04-10", "close": 10.52, "volume": 55996900.0}, {"date": "2025-04-11", "close": 10.71, "volume": 42788050.0}, {"date": "2025-04-14", "close": 10.82, "volume": 47271790.0}, {"date": "2025-04-15", "close": 10.94, "volume": 38606010.0}, {"date": "2025-04-16", "close": 10.66, "volume": 39224320.0}, {"date": "2025-04-17", "close": 10.98, "volume": 46860960.0}, {"date": "2025-04-21", "close": 10.69, "volume": 54164850.0}, {"date": "2025-04-22", "close": 11.27, "volume": 52908920.0}, {"date": "2025-04-23", "close": 11.74, "volume": 56643440.0}, {"date": "2025-04-24", "close": 12.31, "volume": 61837690.0}, {"date": "2025-04-25", "close": 12.88, "volume": 70647860.0}, {"date": "2025-04-28", "close": 13.2, "volume": 95228440.0}, {"date": "2025-04-29", "close": 13.27, "volume": 171099300.0}, {"date": "2025-04-30", "close": 12.51, "volume": 86413340.0}, {"date": "2025-05-01", "close": 12.51, "volume": 70285300.0}, {"date": "2025-05-02", "close": 12.7, "volume": 50789330.0}, {"date": "2025-05-05", "close": 12.86, "volume": 51937940.0}, {"date": "2025-05-06", "close": 12.73, "volume": 40465250.0}, {"date": "2025-05-07", "close": 13.01, "volume": 51163050.0}, {"date": "2025-05-08", "close": 13.26, "volume": 52579780.0}, {"date": "2025-05-09", "close": 13.18, "volume": 53261980.0}, {"date": "2025-05-12", "close": 14.04, "volume": 74278210.0}, {"date": "2025-05-13", "close": 14.29, "volume": 70382940.0}, {"date": "2025-05-14", "close": 14.03, "volume": 77903710.0}, {"date": "2025-05-15", "close": 13.57, "volume": 66129780.0}, {"date": "2025-05-16", "close": 13.92, "volume": 58250790.0}, {"date": "2025-05-19", "close": 13.73, "volume": 57180030.0}, {"date": "2025-05-20", "close": 13.27, "volume": 54429650.0}, {"date": "2025-05-21", "close": 12.8, "volume": 71853730.0}, {"date": "2025-05-22", "close": 13.19, "volume": 56734680.0}, {"date": "2025-05-23", "close": 13.09, "volume": 44155340.0}, {"date": "2025-05-27", "close": 13.39, "volume": 46060200.0}, {"date": "2025-05-28", "close": 13.32, "volume": 56644960.0}, {"date": "2025-05-29", "close": 13.17, "volume": 50331470.0}, {"date": "2025-05-30", "close": 13.3, "volume": 60735670.0}, {"date": "2025-06-02", "close": 13.67, "volume": 53500260.0}, {"date": "2025-06-03", "close": 13.66, "volume": 54104410.0}, {"date": "2025-06-04", "close": 13.46, "volume": 54412390.0}, {"date": "2025-06-05", "close": 13.67, "volume": 70855390.0}, {"date": "2025-06-06", "close": 14.24, "volume": 63286710.0}, {"date": "2025-06-09", "close": 14.1, "volume": 62639270.0}, {"date": "2025-06-10", "close": 14.39, "volume": 57460280.0}, {"date": "2025-06-11", "close": 15.06, "volume": 79569790.0}, {"date": "2025-06-12", "close": 14.9, "volume": 78524740.0}, {"date": "2025-06-13", "close": 14.09, "volume": 76753110.0}, {"date": "2025-06-16", "close": 14.9, "volume": 65414120.0}, {"date": "2025-06-17", "close": 14.43, "volume": 72249510.0}, {"date": "2025-06-18", "close": 15.36, "volume": 84596990.0}, {"date": "2025-06-20", "close": 15.2, "volume": 87552780.0}, {"date": "2025-06-23", "close": 15.36, "volume": 60990940.0}, {"date": "2025-06-24", "close": 15.85, "volume": 64207340.0}, {"date": "2025-06-25", "close": 16.08, "volume": 68438900.0}, {"date": "2025-06-26", "close": 16.77, "volume": 73896770.0}, {"date": "2025-06-27", "close": 17.18, "volume": 92297000.0}, {"date": "2025-06-30", "close": 18.21, "volume": 149080200.0}, {"date": "2025-07-01", "close": 17.64, "volume": 93556470.0}, {"date": "2025-07-02", "close": 18.12, "volume": 67100670.0}, {"date": "2025-07-03", "close": 18.57, "volume": 44667700.0}, {"date": "2025-07-07", "close": 19.24, "volume": 80137790.0}, {"date": "2025-07-08", "close": 19.95, "volume": 111492400.0}, {"date": "2025-07-09", "close": 20.22, "volume": 64252090.0}, {"date": "2025-07-10", "close": 20.97, "volume": 86494140.0}, {"date": "2025-07-11", "close": 21.2, "volume": 92365650.0}, {"date": "2025-07-14", "close": 21.33, "volume": 67028200.0}, {"date": "2025-07-15", "close": 20.96, "volume": 61495390.0}, {"date": "2025-07-16", "close": 21.39, "volume": 60085430.0}, {"date": "2025-07-17", "close": 22.09, "volume": 49837630.0}, {"date": "2025-07-18", "close": 21.81, "volume": 59729090.0}, {"date": "2025-07-21", "close": 21.16, "volume": 48698980.0}, {"date": "2025-07-22", "close": 20.98, "volume": 63655870.0}, {"date": "2025-07-23", "close": 21.56, "volume": 49653730.0}, {"date": "2025-07-24", "close": 21.51, "volume": 46110250.0}, {"date": "2025-07-25", "close": 21.2, "volume": 40134950.0}, {"date": "2025-07-28", "close": 21.02, "volume": 59105950.0}, {"date": "2025-07-29", "close": 22.4, "volume": 236127400.0}, {"date": "2025-07-30", "close": 21.87, "volume": 183424700.0}, {"date": "2025-07-31", "close": 22.58, "volume": 120095300.0}, {"date": "2025-08-01", "close": 21.23, "volume": 89388480.0}, {"date": "2025-08-04", "close": 21.81, "volume": 59741240.0}, {"date": "2025-08-05", "close": 21.54, "volume": 48936510.0}, {"date": "2025-08-06", "close": 21.46, "volume": 36720520.0}, {"date": "2025-08-07", "close": 22.08, "volume": 53034170.0}, {"date": "2025-08-08", "close": 22.1, "volume": 49146090.0}, {"date": "2025-08-11", "close": 22.42, "volume": 58462560.0}, {"date": "2025-08-12", "close": 23.65, "volume": 56966170.0}, {"date": "2025-08-13", "close": 23.81, "volume": 68665800.0}, {"date": "2025-08-14", "close": 23.29, "volume": 52370520.0}, {"date": "2025-08-15", "close": 23.77, "volume": 44765010.0}, {"date": "2025-08-18", "close": 24.23, "volume": 45472920.0}, {"date": "2025-08-19", "close": 22.75, "volume": 82575040.0}, {"date": "2025-08-20", "close": 22.52, "volume": 87818340.0}, {"date": "2025-08-21", "close": 23.33, "volume": 53440680.0}, {"date": "2025-08-22", "close": 25.02, "volume": 101606500.0}, {"date": "2025-08-25", "close": 26.15, "volume": 90232980.0}, {"date": "2025-08-26", "close": 25.62, "volume": 125930100.0}, {"date": "2025-08-27", "close": 24.96, "volume": 54456450.0}, {"date": "2025-08-28", "close": 26.04, "volume": 68314760.0}, {"date": "2025-08-29", "close": 25.54, "volume": 54432520.0}, {"date": "2025-09-02", "close": 24.91, "volume": 76177280.0}, {"date": "2025-09-03", "close": 24.49, "volume": 48252810.0}, {"date": "2025-09-04", "close": 25.38, "volume": 51599710.0}, {"date": "2025-09-05", "close": 25.6, "volume": 71312270.0}, {"date": "2025-09-08", "close": 25.96, "volume": 55972660.0}, {"date": "2025-09-09", "close": 25.97, "volume": 49112970.0}, {"date": "2025-09-10", "close": 25.52, "volume": 63942160.0}, {"date": "2025-09-11", "close": 25.96, "volume": 54719160.0}, {"date": "2025-09-12", "close": 26.55, "volume": 61305220.0}, {"date": "2025-09-15", "close": 27.67, "volume": 66929360.0}, {"date": "2025-09-16", "close": 27.42, "volume": 67268470.0}, {"date": "2025-09-17", "close": 27.14, "volume": 73319920.0}, {"date": "2025-09-18", "close": 28.11, "volume": 71508280.0}, {"date": "2025-09-19", "close": 29.51, "volume": 74760860.0}, {"date": "2025-09-22", "close": 29.81, "volume": 64448270.0}, {"date": "2025-09-23", "close": 29.09, "volume": 47417520.0}, {"date": "2025-09-24", "close": 28.44, "volume": 46087490.0}, {"date": "2025-09-25", "close": 28.12, "volume": 49863460.0}, {"date": "2025-09-26", "close": 27.98, "volume": 36585280.0}, {"date": "2025-09-29", "close": 27.55, "volume": 60395290.0}, {"date": "2025-09-30", "close": 26.42, "volume": 94402890.0}, {"date": "2025-10-01", "close": 25.76, "volume": 81148120.0}, {"date": "2025-10-02", "close": 25.97, "volume": 65256660.0}, {"date": "2025-10-03", "close": 25.24, "volume": 78751670.0}, {"date": "2025-10-06", "close": 26.36, "volume": 97325620.0}, {"date": "2025-10-07", "close": 28.14, "volume": 121607800.0}, {"date": "2025-10-08", "close": 28.02, "volume": 84643220.0}, {"date": "2025-10-09", "close": 28.45, "volume": 66863910.0}, {"date": "2025-10-10", "close": 26.19, "volume": 106425800.0}, {"date": "2025-10-13", "close": 27.14, "volume": 62676080.0}, {"date": "2025-10-14", "close": 27.87, "volume": 75502550.0}, {"date": "2025-10-15", "close": 28.03, "volume": 67849590.0}, {"date": "2025-10-16", "close": 26.6, "volume": 73472510.0}, {"date": "2025-10-17", "close": 26.54, "volume": 48123300.0}, {"date": "2025-10-20", "close": 28.68, "volume": 71880810.0}, {"date": "2025-10-21", "close": 28.75, "volume": 56408130.0}, {"date": "2025-10-22", "close": 27.19, "volume": 72894610.0}, {"date": "2025-10-23", "close": 28.08, "volume": 51151850.0}, {"date": "2025-10-24", "close": 29.01, "volume": 53154740.0}, {"date": "2025-10-27", "close": 30.0, "volume": 82986540.0}, {"date": "2025-10-28", "close": 31.66, "volume": 183013600.0}, {"date": "2025-10-29", "close": 30.9, "volume": 95429660.0}, {"date": "2025-10-30", "close": 29.03, "volume": 70598700.0}, {"date": "2025-10-31", "close": 29.68, "volume": 66924040.0}, {"date": "2025-11-03", "close": 30.63, "volume": 90431720.0}, {"date": "2025-11-04", "close": 29.37, "volume": 71480990.0}, {"date": "2025-11-05", "close": 30.07, "volume": 57853290.0}, {"date": "2025-11-06", "close": 27.16, "volume": 88016900.0}, {"date": "2025-11-07", "close": 28.21, "volume": 78769370.0}, {"date": "2025-11-10", "close": 30.54, "volume": 93548060.0}, {"date": "2025-11-11", "close": 30.95, "volume": 64599400.0}, {"date": "2025-11-12", "close": 32.21, "volume": 102911700.0}, {"date": "2025-11-13", "close": 28.39, "volume": 117242200.0}, {"date": "2025-11-14", "close": 27.82, "volume": 87118510.0}, {"date": "2025-11-17", "close": 27.04, "volume": 75957460.0}, {"date": "2025-11-18", "close": 26.24, "volume": 66837620.0}, {"date": "2025-11-19", "close": 26.72, "volume": 63026390.0}, {"date": "2025-11-20", "close": 24.91, "volume": 98240950.0}, {"date": "2025-11-21", "close": 25.19, "volume": 90228950.0}, {"date": "2025-11-24", "close": 27.4, "volume": 63707150.0}, {"date": "2025-11-25", "close": 28.33, "volume": 56810430.0}, {"date": "2025-11-26", "close": 28.49, "volume": 56354980.0}, {"date": "2025-11-28", "close": 29.72, "volume": 26903880.0}, {"date": "2025-12-01", "close": 29.03, "volume": 47130630.0}, {"date": "2025-12-02", "close": 29.51, "volume": 59744760.0}, {"date": "2025-12-03", "close": 29.07, "volume": 52091110.0}, {"date": "2025-12-04", "close": 29.6, "volume": 63446260.0}, {"date": "2025-12-05", "close": 27.78, "volume": 138363300.0}, {"date": "2025-12-08", "close": 27.61, "volume": 65462210.0}, {"date": "2025-12-09", "close": 26.83, "volume": 57832140.0}, {"date": "2025-12-10", "close": 27.09, "volume": 61267450.0}, {"date": "2025-12-11", "close": 27.07, "volume": 42165650.0}, {"date": "2025-12-12", "close": 27.28, "volume": 55003220.0}, {"date": "2025-12-15", "close": 25.82, "volume": 50190000.0}, {"date": "2025-12-16", "close": 26.58, "volume": 44364680.0}, {"date": "2025-12-17", "close": 25.27, "volume": 49986960.0}, {"date": "2025-12-18", "close": 26.29, "volume": 45162710.0}, {"date": "2025-12-19", "close": 27.24, "volume": 43950600.0}, {"date": "2025-12-22", "close": 27.35, "volume": 36160660.0}, {"date": "2025-12-23", "close": 27.19, "volume": 26377280.0}, {"date": "2025-12-24", "close": 27.48, "volume": 14424720.0}, {"date": "2025-12-26", "close": 27.07, "volume": 24735550.0}, {"date": "2025-12-29", "close": 26.82, "volume": 26021050.0}, {"date": "2025-12-30", "close": 26.56, "volume": 28429430.0}, {"date": "2025-12-31", "close": 26.18, "volume": 34070320.0}, {"date": "2026-01-02", "close": 27.46, "volume": 55065560.0}, {"date": "2026-01-05", "close": 29.28, "volume": 73826260.0}, {"date": "2026-01-06", "close": 26.98, "volume": 120271300.0}, {"date": "2026-01-07", "close": 27.0, "volume": 43444910.0}, {"date": "2026-01-08", "close": 27.72, "volume": 50496070.0}, {"date": "2026-01-09", "close": 27.4, "volume": 43777040.0}, {"date": "2026-01-12", "close": 26.6, "volume": 49133990.0}, {"date": "2026-01-13", "close": 27.14, "volume": 45562870.0}, {"date": "2026-01-14", "close": 26.67, "volume": 40864180.0}, {"date": "2026-01-15", "close": 26.44, "volume": 47958290.0}, {"date": "2026-01-16", "close": 26.13, "volume": 40832320.0}, {"date": "2026-01-20", "close": 25.49, "volume": 37001130.0}, {"date": "2026-01-21", "close": 25.64, "volume": 50248300.0}, {"date": "2026-01-22", "close": 26.09, "volume": 35356250.0}, {"date": "2026-01-23", "close": 25.85, "volume": 34264230.0}, {"date": "2026-01-26", "close": 25.8, "volume": 36320330.0}, {"date": "2026-01-27", "close": 25.46, "volume": 38768120.0}, {"date": "2026-01-28", "close": 24.6, "volume": 48776070.0}, {"date": "2026-01-29", "close": 24.36, "volume": 67935260.0}, {"date": "2026-01-30", "close": 22.81, "volume": 131667900.0}, {"date": "2026-02-02", "close": 22.08, "volume": 64063840.0}, {"date": "2026-02-03", "close": 21.76, "volume": 92380230.0}, {"date": "2026-02-04", "close": 20.75, "volume": 85930900.0}, {"date": "2026-02-05", "close": 19.46, "volume": 87454740.0}, {"date": "2026-02-06", "close": 20.86, "volume": 67020900.0}, {"date": "2026-02-09", "close": 21.35, "volume": 64079360.0}, {"date": "2026-02-10", "close": 21.18, "volume": 55796580.0}, {"date": "2026-02-11", "close": 20.55, "volume": 52565030.0}, {"date": "2026-02-12", "close": 19.3, "volume": 63515130.0}, {"date": "2026-02-13", "close": 19.61, "volume": 43139320.0}, {"date": "2026-02-17", "close": 19.51, "volume": 49681800.0}, {"date": "2026-02-18", "close": 19.54, "volume": 59588790.0}, {"date": "2026-02-19", "close": 19.3, "volume": 53391050.0}, {"date": "2026-02-20", "close": 19.02, "volume": 68549770.0}, {"date": "2026-02-23", "close": 18.22, "volume": 82932900.0}, {"date": "2026-02-24", "close": 18.66, "volume": 62839270.0}, {"date": "2026-02-25", "close": 19.29, "volume": 67462530.0}, {"date": "2026-02-26", "close": 19.1, "volume": 69888030.0}, {"date": "2026-02-27", "close": 17.76, "volume": 115602700.0}, {"date": "2026-03-02", "close": 18.39, "volume": 74612700.0}, {"date": "2026-03-03", "close": 18.61, "volume": 71879350.0}, {"date": "2026-03-04", "close": 18.7, "volume": 62745870.0}, {"date": "2026-03-05", "close": 19.25, "volume": 68834360.0}, {"date": "2026-03-06", "close": 18.9, "volume": 76383790.0}, {"date": "2026-03-09", "close": 18.79, "volume": 75562770.0}, {"date": "2026-03-10", "close": 18.29, "volume": 62077130.0}, {"date": "2026-03-11", "close": 18.53, "volume": 59435040.0}, {"date": "2026-03-12", "close": 17.7, "volume": 63114900.0}, {"date": "2026-03-13", "close": 17.76, "volume": 56401650.0}, {"date": "2026-03-16", "close": 17.63, "volume": 66832170.0}, {"date": "2026-03-17", "close": 17.37, "volume": 160394800.0}, {"date": "2026-03-18", "close": 17.18, "volume": 80507480.0}, {"date": "2026-03-19", "close": 17.08, "volume": 72088510.0}, {"date": "2026-03-20", "close": 16.9, "volume": 78470710.0}, {"date": "2026-03-23", "close": 17.15, "volume": 71455700.0}, {"date": "2026-03-24", "close": 16.7, "volume": 55624440.0}, {"date": "2026-03-25", "close": 16.56, "volume": 45542820.0}, {"date": "2026-03-26", "close": 15.87, "volume": 59196190.0}, {"date": "2026-03-27", "close": 15.23, "volume": 54978580.0}, {"date": "2026-03-30", "close": 15.15, "volume": 61936640.0}, {"date": "2026-03-31", "close": 15.88, "volume": 51654270.0}, {"date": "2026-04-01", "close": 15.63, "volume": 57772570.0}, {"date": "2026-04-02", "close": 15.85, "volume": 53233650.0}, {"date": "2026-04-06", "close": 16.27, "volume": 42632730.0}, {"date": "2026-04-07", "close": 16.11, "volume": 41359110.0}, {"date": "2026-04-08", "close": 16.49, "volume": 64323340.0}, {"date": "2026-04-09", "close": 16.27, "volume": 43999840.0}, {"date": "2026-04-10", "close": 16.22, "volume": 31786020.0}, {"date": "2026-04-13", "close": 17.05, "volume": 50542170.0}, {"date": "2026-04-14", "close": 17.91, "volume": 57502560.0}, {"date": "2026-04-15", "close": 18.79, "volume": 71398000.0}, {"date": "2026-04-16", "close": 19.03, "volume": 72544330.0}, {"date": "2026-04-17", "close": 19.43, "volume": 73610410.0}, {"date": "2026-04-20", "close": 19.5, "volume": 52582110.0}, {"date": "2026-04-21", "close": 18.83, "volume": 65672730.0}, {"date": "2026-04-22", "close": 19.06, "volume": 45964780.0}, {"date": "2026-04-23", "close": 18.32, "volume": 51760690.0}, {"date": "2026-04-24", "close": 18.44, "volume": 41206250.0}, {"date": "2026-04-27", "close": 18.76, "volume": 47554280.0}, {"date": "2026-04-28", "close": 18.36, "volume": 67972660.0}, {"date": "2026-04-29", "close": 15.525, "volume": 200480800.0}, {"date": "2026-04-30", "close": 16.1, "volume": 94742380.0}, {"date": "2026-05-01", "close": 16.43, "volume": 79288510.0}, {"date": "2026-05-04", "close": 16.2, "volume": 66311850.0}, {"date": "2026-05-05", "close": 16.02, "volume": 53952890.0}, {"date": "2026-05-06", "close": 16.3, "volume": 55997990.0}, {"date": "2026-05-07", "close": 16.0, "volume": 58428780.0}, {"date": "2026-05-08", "close": 15.75, "volume": 55866380.0}, {"date": "2026-05-11", "close": 16.26, "volume": 70912420.0}, {"date": "2026-05-12", "close": 15.9, "volume": 62891560.0}, {"date": "2026-05-13", "close": 15.31, "volume": 59964470.0}, {"date": "2026-05-14", "close": 16.02, "volume": 68804260.0}, {"date": "2026-05-15", "close": 15.61, "volume": 50125020.0}, {"date": "2026-05-18", "close": 15.71, "volume": 66933490.0}, {"date": "2026-05-19", "close": 15.23, "volume": 63763230.0}, {"date": "2026-05-20", "close": 15.69, "volume": 44624050.0}, {"date": "2026-05-21", "close": 15.65, "volume": 48956370.0}, {"date": "2026-05-22", "close": 15.62, "volume": 58168200.0}, {"date": "2026-05-26", "close": 15.98, "volume": 80583420.0}, {"date": "2026-05-27", "close": 16.17, "volume": 66232350.0}, {"date": "2026-05-28", "close": 16.97, "volume": 69767890.0}, {"date": "2026-05-29", "close": 18.22, "volume": 150700700.0}, {"date": "2026-06-01", "close": 18.58, "volume": 96709730.0}, {"date": "2026-06-02", "close": 17.74, "volume": 77220150.0}, {"date": "2026-06-03", "close": 16.68, "volume": 74026280.0}, {"date": "2026-06-04", "close": 17.15, "volume": 61361030.0}, {"date": "2026-06-05", "close": 16.03, "volume": 81749120.0}, {"date": "2026-06-08", "close": 16.5, "volume": 79276120.0}, {"date": "2026-06-09", "close": 16.47, "volume": 79913910.0}, {"date": "2026-06-10", "close": 15.87, "volume": 86446250.0}, {"date": "2026-06-11", "close": 16.67, "volume": 68062030.0}, {"date": "2026-06-12", "close": 16.58, "volume": 50471740.0}, {"date": "2026-06-15", "close": 17.13, "volume": 76628810.0}, {"date": "2026-06-16", "close": 17.71, "volume": 106005600.0}, {"date": "2026-06-17", "close": 17.42, "volume": 122836000.0}, {"date": "2026-06-18", "close": 17.91, "volume": 80961070.0}, {"date": "2026-06-22", "close": 17.1, "volume": 75634770.0}, {"date": "2026-06-23", "close": 17.29, "volume": 89307180.0}, {"date": "2026-06-24", "close": 17.31, "volume": 119994800.0}, {"date": "2026-06-25", "close": 17.3, "volume": 88508050.0}, {"date": "2026-06-26", "close": 17.88, "volume": 90629040.0}, {"date": "2026-06-29", "close": 18.19, "volume": 76797650.0}, {"date": "2026-06-30", "close": 17.93, "volume": 74330630.0}, {"date": "2026-07-01", "close": 18.44, "volume": 81179910.0}, {"date": "2026-07-02", "close": 18.24, "volume": 81377450.0}, {"date": "2026-07-06", "close": 18.61, "volume": 80885290.0}, {"date": "2026-07-07", "close": 17.75, "volume": 77716370.0}, {"date": "2026-07-08", "close": 17.73, "volume": 90231070.0}, {"date": "2026-07-09", "close": 18.62, "volume": 70443050.0}, {"date": "2026-07-10", "close": 18.78, "volume": 91658690.0}, {"date": "2026-07-13", "close": 18.13, "volume": 97671640.0}, {"date": "2026-07-14", "close": 18.55, "volume": 89343010.0}, {"date": "2026-07-15", "close": 17.87, "volume": 72414240.0}, {"date": "2026-07-16", "close": 17.32, "volume": 72016350.0}, {"date": "2026-07-17", "close": 17.28, "volume": 89973830.0}, {"date": "2026-07-20", "close": 17.01, "volume": 81150830.0}, {"date": "2026-07-21", "close": 17.64, "volume": 86400320.0}, {"date": "2026-07-22", "close": 17.07, "volume": 90299770.0}, {"date": "2026-07-23", "close": 16.65, "volume": 73418070.0}, {"date": "2026-07-24", "close": 16.46, "volume": 92994800.0}, {"date": "2026-07-27", "close": 16.88, "volume": 66662990.0}, {"date": "2026-07-28", "close": 16.74, "volume": 83122340.0}, {"date": "2026-07-29", "close": 15.25, "volume": 193584300.0}, {"date": "2026-07-30", "close": 16.47, "volume": 83365030.0}, {"date": "2026-07-31", "close": 16.31, "volume": 56688850.0}, {"date": "2026-08-03", "close": 18.03, "volume": 83847160.0}, {"date": "2026-08-04", "close": 18.7, "volume": 61346100.0}, {"date": "2026-08-05", "close": 18.25, "volume": 56859700.0}, {"date": "2026-08-06", "close": 18.1, "volume": 45351140.0}, {"date": "2026-08-07", "close": 18.38, "volume": 51642410.0}], "refreshing": true}