{"ticker": "GFS", "overview": {"cik": "1709048", "ticker": "GFS", "name": "GLOBALFOUNDRIES Inc.", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001628280-26-067060", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066161", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001709048-26-000252", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065555", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001709048-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064531", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063835", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001709048-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062750", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-15", "title": "Employee share plan", "accession": "0001709048-26-000241", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-09-15", "title": "Form F-3ASR", "accession": "0001709048-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001709048-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001709048-26-000234", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001709048-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001709048-26-000227", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001709048-26-000225", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001709048-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058190", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057360", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032099", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002033", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001709048-26-000219", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001709048-26-000218", "price_sensitive": true}]}, "description": "GLOBALFOUNDRIES Inc. trades as GFS on the NASDAQ and is registered in Cayman Islands, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 30 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $767 against 15 sales totalling $902.54K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 767.404352, "sell_n": 15, "sell_sum": 902541.17, "net": -901773.7656480001, "insiders": 4, "first_date": "2026-07-15", "last_date": "2026-10-29"}, "metrics": {"ticker": "GFS", "has_prices": true, "as_of": "2026-08-07", "last": 53.93, "prev_close": 50.36, "change": 3.5700000000000003, "change_pct": 0.07088959491660048, "session_volume": 5722533.0, "vwap_5": 51.14876796385655, "vwap_20": 53.92649963282067, "vwap_60": 71.4204334291742, "vwap_250": 50.6366746827628, "high_52w": 89.96, "low_52w": 32.24, "avg_volume_20": 4476490.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068581", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15198.949999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $15K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026068581/0001628280-26-068581-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6641}, {"id": "0001628280-26-067060", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15497.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $15K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026067060/0001628280-26-067060-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "0001628280-26-066161", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15677.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $16K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026066161/0001628280-26-066161-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001628280-26-065555", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16418.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $16K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026065555/0001628280-26-065555-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001628280-26-063835", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Pradheepa Raman", "who_key": "Raman Pradheepa", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104740.34999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $105K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112738/000162828026063835/0001628280-26-063835-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51281}, {"id": "0001628280-26-061371", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Camilla Languille", "who_key": "Languille Camilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 71024.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081953/000162828026061371/0001628280-26-061371-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001709048-26-000230", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14485.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $14K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000230/0001709048-26-000230-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}, {"id": "0001709048-26-000227", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15661.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec sells $16K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000227/0001709048-26-000227-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001709048-26-000221", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16207.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite trims GFS: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000221/0001709048-26-000221-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001628280-26-058190", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Pradheepa Raman", "who_key": "Raman Pradheepa", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 345571.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite trims GFS: $346K", "source_url": "https://www.sec.gov/Archives/edgar/data/2112738/000162828026058190/0001628280-26-058190-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001628280-26-057360", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17627.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite trims GFS: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026057360/0001628280-26-057360-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001140361-26-032099", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Globalfoundries Inc.", "who_key": "GLOBALFOUNDRIES 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": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "GLOBALFOUNDRIES Inc. moves to a 72.82% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/0001140361-26-032099-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001628280-26-055095", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16177.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $16K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026055095/0001628280-26-055095-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001709048-26-000213", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Gregory Johnson Pedersen", "who_key": "Pedersen Gregory Johnson", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 101226.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110783/000170904826000213/0001709048-26-000213-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001709048-26-000201", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16391.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Insider offloads $16K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000201/0001709048-26-000201-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137681}, {"id": "0001709048-26-000203", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Jack R. Lazar", "who_key": "LAZAR JACK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000203/0001709048-26-000203-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000204", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Carlos Antoine Obeid", "who_key": "OBEID CARLOS ANTOINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81912.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000204/0001709048-26-000204-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000205", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Marc Antaki", "who_key": "Antaki Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81912.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000205/0001709048-26-000205-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000206", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "- Rao Bobby Satyadev Yerramilli", "who_key": "Yerramilli - Rao Bobby Satyadev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000206/0001709048-26-000206-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000199", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "David M. Kerko", "who_key": "KERKO DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000199/0001709048-26-000199-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000200", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Camilla Languille", "who_key": "Languille Camilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81912.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000200/0001709048-26-000200-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001709048-26-000202", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Glenda Dorchak", "who_key": "Dorchak Glenda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on GFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000202/0001709048-26-000202-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "0001628280-26-049740", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19135.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Insider offloads $19K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049740/0001628280-26-049740-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "0001628280-26-049554", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Michael James Hogan", "who_key": "Hogan Michael James", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40871.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Insider offloads $41K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049554/0001628280-26-049554-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149201}, {"id": "0001628280-26-049171", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Glenda Dorchak", "who_key": "Dorchak Glenda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 232880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director sells $233K of GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049171/0001628280-26-049171-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "0001628280-26-048836", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Michael James Hogan", "who_key": "Hogan Michael James", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 767.404352, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec puts $767 into GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026048836/0001628280-26-048836-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "13DG-0000315066-26-002033", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "FMR LLC moves to a 12.7% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002033-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001208", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "FMR LLC moves to a 11.5% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001208-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0001140361-26-016895", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Globalfoundries Inc.", "who_key": "GLOBALFOUNDRIES 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": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "GLOBALFOUNDRIES Inc. adjusts its stake in GFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/0001140361-26-016895-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "HOUSE-2022-20020732-T8", "src": "CONGRESS", "ticker": "GFS", "cik": "", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "nch- Advisor Discretion Account\nGlobalFoundries Inc. - Ordinary\nShare", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi buys GFS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454641}], "recent_buys": [{"id": "0001628280-26-048836", "src": "INSIDERS", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Michael James Hogan", "who_key": "Hogan Michael James", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 767.404352, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Top exec puts $767 into GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026048836/0001628280-26-048836-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}], "institutional": [{"id": "13DG-0001140361-26-032099", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Globalfoundries Inc.", "who_key": "GLOBALFOUNDRIES 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": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "GLOBALFOUNDRIES Inc. moves to a 72.82% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/0001140361-26-032099-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "13DG-0000315066-26-002033", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "FMR LLC moves to a 12.7% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002033-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001208", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "FMR LLC moves to a 11.5% passive stake in GFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001208-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0001140361-26-016895", "src": "13DG", "ticker": "GFS", "cik": "1709048", "company": "GLOBALFOUNDRIES Inc.", "company_raw": "GLOBALFOUNDRIES Inc.", "who": "Globalfoundries Inc.", "who_key": "GLOBALFOUNDRIES 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": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "GLOBALFOUNDRIES Inc. adjusts its stake in GFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/0001140361-26-016895-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "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": "GlobalFoundries Inc. - Ordinary Share", "new_value": "GLOBALFOUNDRIES Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001709048", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001709048", "applied": 1, "detected_at": "2026-10-24T19:04:50.866792"}]}, "key_people": [{"who": "Pradheepa Raman", "who_key": "Raman Pradheepa", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 450311.55, "net": -450311.55, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104740.34999999999, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112738/000162828026063835/0001628280-26-063835-index.htm"}, {"action": "SELL", "amount": 345571.2, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112738/000162828026058190/0001628280-26-058190-index.htm"}], "latest": {"action": "SELL", "amount": 104740.34999999999, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112738/000162828026063835/0001628280-26-063835-index.htm"}}, {"who": "Glenda Dorchak", "who_key": "Dorchak Glenda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 232880.0, "net": -232880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232880.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049171/0001628280-26-049171-index.htm"}], "latest": {"action": "SELL", "amount": 232880.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049171/0001628280-26-049171-index.htm"}}, {"who": "Samak L. Azar", "who_key": "Azar Samak L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 178477.95, "net": -178477.95, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15198.949999999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026068581/0001628280-26-068581-index.htm"}, {"action": "SELL", "amount": 15497.099999999999, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026067060/0001628280-26-067060-index.htm"}, {"action": "SELL", "amount": 15677.999999999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026066161/0001628280-26-066161-index.htm"}, {"action": "SELL", "amount": 16418.35, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026065555/0001628280-26-065555-index.htm"}, {"action": "SELL", "amount": 14485.400000000001, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000230/0001709048-26-000230-index.htm"}, {"action": "SELL", "amount": 15661.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000227/0001709048-26-000227-index.htm"}, {"action": "SELL", "amount": 16207.300000000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000170904826000221/0001709048-26-000221-index.htm"}, {"action": "SELL", "amount": 17627.7, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026057360/0001628280-26-057360-index.htm"}, {"action": "SELL", "amount": 16177.15, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026055095/0001628280-26-055095-index.htm"}, {"action": "SELL", "amount": 16391.55, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000170904826000201/0001709048-26-000201-index.htm"}, {"action": "SELL", "amount": 19135.2, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049740/0001628280-26-049740-index.htm"}], "latest": {"action": "SELL", "amount": 15198.949999999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112079/000162828026068581/0001628280-26-068581-index.htm"}}, {"who": "Michael James Hogan", "who_key": "Hogan Michael James", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 767.404352, "sold": 40871.67, "net": -40104.265648, "trades": 2, "top_score": 22.0, "lean": "selling", "history": [{"action": "SELL", "amount": 40871.67, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049554/0001628280-26-049554-index.htm"}, {"action": "BUY", "amount": 767.404352, "date": "2026-07-15", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026048836/0001628280-26-048836-index.htm"}], "latest": {"action": "SELL", "amount": 40871.67, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709048/000162828026049554/0001628280-26-049554-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}], "activity": [{"date": "2026-08-06", "net": -16177.15}, {"date": "2026-08-13", "net": -17627.7}, {"date": "2026-08-18", "net": -345571.2}, {"date": "2026-08-20", "net": -16207.300000000001}, {"date": "2026-08-27", "net": -15661.25}, {"date": "2026-09-03", "net": -14485.400000000001}, {"date": "2026-09-28", "net": -104740.34999999999}, {"date": "2026-10-08", "net": -16418.35}, {"date": "2026-10-15", "net": -15677.999999999998}, {"date": "2026-10-22", "net": -15497.099999999999}, {"date": "2026-10-29", "net": -15198.949999999999}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001628280-26-067060", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066161", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001709048-26-000252", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065555", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001709048-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064531", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063835", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001709048-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062750", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-15", "title": "Employee share plan", "accession": "0001709048-26-000241", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-09-15", "title": "Form F-3ASR", "accession": "0001709048-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001709048-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061371", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001709048-26-000234", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001709048-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001709048-26-000227", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001709048-26-000225", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001709048-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058190", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057360", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032099", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002033", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001709048-26-000219", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001709048-26-000218", "price_sensitive": true}], "performance": {"ticker": "GFS", "has_prices": true, "summary": {"n": 2, "avg": -0.11659499858450806, "win_rate": 0.0, "best": -0.11138573076289336, "worst": -0.12180426640612274, "as_of": "2026-08-07"}, "buys": [{"who": "Hogan Michael James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 767.404352, "date": "2026-07-15", "score": 22.0, "ref_price": 61.41, "return": -0.12180426640612274}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 60.69, "return": -0.11138573076289336}]}, "price_series": [{"date": "2021-10-28", "close": 46.4, "volume": 18618910.0}, {"date": "2021-10-29", "close": 48.74, "volume": 4639435.0}, {"date": "2021-11-01", "close": 53.87, "volume": 9946542.0}, {"date": "2021-11-02", "close": 56.42, "volume": 4122477.0}, {"date": "2021-11-03", "close": 59.0, "volume": 2642320.0}, {"date": "2021-11-04", "close": 62.68, "volume": 3985437.0}, {"date": "2021-11-05", "close": 63.63, "volume": 4222107.0}, {"date": "2021-11-08", "close": 59.36, "volume": 3012087.0}, {"date": "2021-11-09", "close": 59.83, "volume": 1947167.0}, {"date": "2021-11-10", "close": 57.72, "volume": 1543674.0}, {"date": "2021-11-11", "close": 56.19, "volume": 1762728.0}, {"date": "2021-11-12", "close": 55.96, "volume": 1703360.0}, {"date": "2021-11-15", "close": 59.6, "volume": 1430528.0}, {"date": "2021-11-16", "close": 61.67, "volume": 1136903.0}, {"date": "2021-11-17", "close": 62.7, "volume": 1432834.0}, {"date": "2021-11-18", "close": 64.27, "volume": 2831823.0}, {"date": "2021-11-19", "close": 62.11, "volume": 2391354.0}, {"date": "2021-11-22", "close": 63.99, "volume": 4249611.0}, {"date": "2021-11-23", "close": 63.78, "volume": 1563905.0}, {"date": "2021-11-24", "close": 68.97, "volume": 1998439.0}, {"date": "2021-11-26", "close": 67.29, "volume": 1454303.0}, {"date": "2021-11-29", "close": 70.54, "volume": 3822426.0}, {"date": "2021-11-30", "close": 69.24, "volume": 3490805.0}, {"date": "2021-12-01", "close": 66.26, "volume": 3174906.0}, {"date": "2021-12-02", "close": 65.81, "volume": 1914771.0}, {"date": "2021-12-03", "close": 69.03, "volume": 1916471.0}, {"date": "2021-12-06", "close": 64.92, "volume": 2775696.0}, {"date": "2021-12-07", "close": 67.86, "volume": 2769401.0}, {"date": "2021-12-08", "close": 65.77, "volume": 1785244.0}, {"date": "2021-12-09", "close": 63.7, "volume": 1505403.0}, {"date": "2021-12-10", "close": 63.83, "volume": 1881474.0}, {"date": "2021-12-13", "close": 61.21, "volume": 1324833.0}, {"date": "2021-12-14", "close": 60.14, "volume": 1377441.0}, {"date": "2021-12-15", "close": 60.97, "volume": 1854141.0}, {"date": "2021-12-16", "close": 60.66, "volume": 2031323.0}, {"date": "2021-12-17", "close": 60.0, "volume": 5666892.0}, {"date": "2021-12-20", "close": 59.9, "volume": 2706581.0}, {"date": "2021-12-21", "close": 62.24, "volume": 2132321.0}, {"date": "2021-12-22", "close": 62.43, "volume": 840526.0}, {"date": "2021-12-23", "close": 61.71, "volume": 751208.0}, {"date": "2021-12-27", "close": 64.0, "volume": 757515.0}, {"date": "2021-12-28", "close": 65.38, "volume": 1040238.0}, {"date": "2021-12-29", "close": 63.8, "volume": 734370.0}, {"date": "2021-12-30", "close": 64.49, "volume": 1051099.0}, {"date": "2021-12-31", "close": 64.97, "volume": 866089.0}, {"date": "2022-01-03", "close": 66.73, "volume": 1768578.0}, {"date": "2022-01-04", "close": 65.71, "volume": 1988493.0}, {"date": "2022-01-05", "close": 62.55, "volume": 1907366.0}, {"date": "2022-01-06", "close": 61.51, "volume": 1155465.0}, {"date": "2022-01-07", "close": 60.01, "volume": 1175833.0}, {"date": "2022-01-10", "close": 59.76, "volume": 1610445.0}, {"date": "2022-01-11", "close": 62.14, "volume": 1118099.0}, {"date": "2022-01-12", "close": 62.05, "volume": 790725.0}, {"date": "2022-01-13", "close": 59.35, "volume": 1739748.0}, {"date": "2022-01-14", "close": 59.6, "volume": 910302.0}, {"date": "2022-01-18", "close": 57.94, "volume": 1428239.0}, {"date": "2022-01-19", "close": 56.67, "volume": 3384659.0}, {"date": "2022-01-20", "close": 53.53, "volume": 2321537.0}, {"date": "2022-01-21", "close": 51.25, "volume": 4229141.0}, {"date": "2022-01-24", "close": 50.44, "volume": 3713345.0}, {"date": "2022-01-25", "close": 46.87, "volume": 2295815.0}, {"date": "2022-01-26", "close": 47.6, "volume": 2929200.0}, {"date": "2022-01-27", "close": 44.71, "volume": 5040695.0}, {"date": "2022-01-28", "close": 46.09, "volume": 2978166.0}, {"date": "2022-01-31", "close": 49.34, "volume": 1914224.0}, {"date": "2022-02-01", "close": 50.09, "volume": 1587023.0}, {"date": "2022-02-02", "close": 50.35, "volume": 1592345.0}, {"date": "2022-02-03", "close": 49.34, "volume": 1940918.0}, {"date": "2022-02-04", "close": 52.07, "volume": 2250847.0}, {"date": "2022-02-07", "close": 54.49, "volume": 3347041.0}, {"date": "2022-02-08", "close": 56.05, "volume": 3659066.0}, {"date": "2022-02-09", "close": 57.0, "volume": 6095565.0}, {"date": "2022-02-10", "close": 57.79, "volume": 3414038.0}, {"date": "2022-02-11", "close": 53.48, "volume": 3109918.0}, {"date": "2022-02-14", "close": 54.47, "volume": 1567739.0}, {"date": "2022-02-15", "close": 55.17, "volume": 2983506.0}, {"date": "2022-02-16", "close": 52.93, "volume": 2309603.0}, {"date": "2022-02-17", "close": 48.95, "volume": 2529703.0}, {"date": "2022-02-18", "close": 49.71, "volume": 2917123.0}, {"date": "2022-02-22", "close": 49.33, "volume": 1577650.0}, {"date": "2022-02-23", "close": 47.95, "volume": 1239936.0}, {"date": "2022-02-24", "close": 54.8, "volume": 5208326.0}, {"date": "2022-02-25", "close": 57.03, "volume": 4204131.0}, {"date": "2022-02-28", "close": 60.78, "volume": 3105854.0}, {"date": "2022-03-01", "close": 58.22, "volume": 1800210.0}, {"date": "2022-03-02", "close": 59.6, "volume": 916598.0}, {"date": "2022-03-03", "close": 62.48, "volume": 3400665.0}, {"date": "2022-03-04", "close": 60.69, "volume": 1550789.0}, {"date": "2022-03-07", "close": 55.79, "volume": 2191116.0}, {"date": "2022-03-08", "close": 56.44, "volume": 1749950.0}, {"date": "2022-03-09", "close": 58.15, "volume": 1425404.0}, {"date": "2022-03-10", "close": 58.88, "volume": 1321332.0}, {"date": "2022-03-11", "close": 58.46, "volume": 1138974.0}, {"date": "2022-03-14", "close": 58.41, "volume": 1517266.0}, {"date": "2022-03-15", "close": 65.79, "volume": 4094139.0}, {"date": "2022-03-16", "close": 70.26, "volume": 3145953.0}, {"date": "2022-03-17", "close": 71.91, "volume": 4791126.0}, {"date": "2022-03-18", "close": 76.78, "volume": 3745017.0}, {"date": "2022-03-21", "close": 72.47, "volume": 3083024.0}, {"date": "2022-03-22", "close": 73.88, "volume": 2206711.0}, {"date": "2022-03-23", "close": 70.09, "volume": 3641010.0}, {"date": "2022-03-24", "close": 76.22, "volume": 3591512.0}, {"date": "2022-03-25", "close": 78.94, "volume": 4251978.0}, {"date": "2022-03-28", "close": 73.9, "volume": 3416618.0}, {"date": "2022-03-29", "close": 74.63, "volume": 3797933.0}, {"date": "2022-03-30", "close": 67.02, "volume": 4527400.0}, {"date": "2022-03-31", "close": 62.42, "volume": 3846355.0}, {"date": "2022-04-01", "close": 60.74, "volume": 2951075.0}, {"date": "2022-04-04", "close": 62.29, "volume": 1872804.0}, {"date": "2022-04-05", "close": 58.4, "volume": 3234852.0}, {"date": "2022-04-06", "close": 56.9, "volume": 2510718.0}, {"date": "2022-04-07", "close": 56.19, "volume": 2020954.0}, {"date": "2022-04-08", "close": 54.75, "volume": 1563435.0}, {"date": "2022-04-11", "close": 54.04, "volume": 1716032.0}, {"date": "2022-04-12", "close": 53.29, "volume": 3008662.0}, {"date": "2022-04-13", "close": 54.83, "volume": 1472725.0}, {"date": "2022-04-14", "close": 52.1, "volume": 2125567.0}, {"date": "2022-04-18", "close": 52.65, "volume": 1289000.0}, {"date": "2022-04-19", "close": 52.89, "volume": 1180615.0}, {"date": "2022-04-20", "close": 53.19, "volume": 2143233.0}, {"date": "2022-04-21", "close": 52.04, "volume": 2491127.0}, {"date": "2022-04-22", "close": 50.74, "volume": 1445816.0}, {"date": "2022-04-25", "close": 52.72, "volume": 1538836.0}, {"date": "2022-04-26", "close": 49.5, "volume": 2164697.0}, {"date": "2022-04-27", "close": 51.64, "volume": 1845749.0}, {"date": "2022-04-28", "close": 54.06, "volume": 1404424.0}, {"date": "2022-04-29", "close": 52.29, "volume": 1353581.0}, {"date": "2022-05-02", "close": 53.77, "volume": 1913660.0}, {"date": "2022-05-03", "close": 54.18, "volume": 1177550.0}, {"date": "2022-05-04", "close": 56.51, "volume": 1454353.0}, {"date": "2022-05-05", "close": 54.93, "volume": 1386566.0}, {"date": "2022-05-06", "close": 56.37, "volume": 1715357.0}, {"date": "2022-05-09", "close": 52.28, "volume": 2574120.0}, {"date": "2022-05-10", "close": 52.73, "volume": 3187860.0}, {"date": "2022-05-11", "close": 49.03, "volume": 5131640.0}, {"date": "2022-05-12", "close": 49.7, "volume": 3299401.0}, {"date": "2022-05-13", "close": 52.77, "volume": 2418843.0}, {"date": "2022-05-16", "close": 53.1, "volume": 2063579.0}, {"date": "2022-05-17", "close": 56.0, "volume": 2879322.0}, {"date": "2022-05-18", "close": 53.69, "volume": 1478124.0}, {"date": "2022-05-19", "close": 54.23, "volume": 1732629.0}, {"date": "2022-05-20", "close": 55.0, "volume": 1673859.0}, {"date": "2022-05-23", "close": 54.54, "volume": 1429892.0}, {"date": "2022-05-24", "close": 55.48, "volume": 3480890.0}, {"date": "2022-05-25", "close": 58.62, "volume": 2768037.0}, {"date": "2022-05-26", "close": 59.49, "volume": 2248574.0}, {"date": "2022-05-27", "close": 60.1, "volume": 2701513.0}, {"date": "2022-05-31", "close": 59.69, "volume": 2464448.0}, {"date": "2022-06-01", "close": 58.12, "volume": 2554066.0}, {"date": "2022-06-02", "close": 59.61, "volume": 1572443.0}, {"date": "2022-06-03", "close": 58.76, "volume": 1285662.0}, {"date": "2022-06-06", "close": 57.23, "volume": 1554401.0}, {"date": "2022-06-07", "close": 56.51, "volume": 1641501.0}, {"date": "2022-06-08", "close": 54.74, "volume": 1015468.0}, {"date": "2022-06-09", "close": 53.145, "volume": 1196950.0}, {"date": "2022-06-10", "close": 51.75, "volume": 2220374.0}, {"date": "2022-06-13", "close": 48.51, "volume": 2348224.0}, {"date": "2022-06-14", "close": 47.39, "volume": 1914752.0}, {"date": "2022-06-15", "close": 49.46, "volume": 1609460.0}, {"date": "2022-06-16", "close": 45.43, "volume": 1916219.0}, {"date": "2022-06-17", "close": 44.86, "volume": 2846096.0}, {"date": "2022-06-21", "close": 45.44, "volume": 1395572.0}, {"date": "2022-06-22", "close": 44.81, "volume": 2779417.0}, {"date": "2022-06-23", "close": 43.66, "volume": 3027342.0}, {"date": "2022-06-24", "close": 45.89, "volume": 3116640.0}, {"date": "2022-06-27", "close": 45.42, "volume": 1363416.0}, {"date": "2022-06-28", "close": 44.37, "volume": 2291406.0}, {"date": "2022-06-29", "close": 43.06, "volume": 1591180.0}, {"date": "2022-06-30", "close": 40.34, "volume": 3134918.0}, {"date": "2022-07-01", "close": 38.81, "volume": 3541497.0}, {"date": "2022-07-05", "close": 40.57, "volume": 2376344.0}, {"date": "2022-07-06", "close": 41.08, "volume": 2703470.0}, {"date": "2022-07-07", "close": 43.34, "volume": 2169168.0}, {"date": "2022-07-08", "close": 45.27, "volume": 2591555.0}, {"date": "2022-07-11", "close": 42.89, "volume": 1854689.0}, {"date": "2022-07-12", "close": 41.48, "volume": 3121129.0}, {"date": "2022-07-13", "close": 41.83, "volume": 1999324.0}, {"date": "2022-07-14", "close": 44.42, "volume": 1917018.0}, {"date": "2022-07-15", "close": 45.97, "volume": 3298416.0}, {"date": "2022-07-18", "close": 45.09, "volume": 2827880.0}, {"date": "2022-07-19", "close": 46.85, "volume": 2672835.0}, {"date": "2022-07-20", "close": 48.52, "volume": 1607306.0}, {"date": "2022-07-21", "close": 48.66, "volume": 1767563.0}, {"date": "2022-07-22", "close": 48.16, "volume": 1502197.0}, {"date": "2022-07-25", "close": 46.35, "volume": 2869476.0}, {"date": "2022-07-26", "close": 46.13, "volume": 1365299.0}, {"date": "2022-07-27", "close": 47.43, "volume": 1911243.0}, {"date": "2022-07-28", "close": 47.4, "volume": 1587041.0}, {"date": "2022-07-29", "close": 51.48, "volume": 4238390.0}, {"date": "2022-08-01", "close": 54.54, "volume": 6242931.0}, {"date": "2022-08-02", "close": 52.75, "volume": 2538901.0}, {"date": "2022-08-03", "close": 54.09, "volume": 1638340.0}, {"date": "2022-08-04", "close": 53.63, "volume": 2531570.0}, {"date": "2022-08-05", "close": 53.09, "volume": 1601243.0}, {"date": "2022-08-08", "close": 59.19, "volume": 5421322.0}, {"date": "2022-08-09", "close": 55.67, "volume": 4050433.0}, {"date": "2022-08-10", "close": 57.7, "volume": 3277608.0}, {"date": "2022-08-11", "close": 58.05, "volume": 2438951.0}, {"date": "2022-08-12", "close": 64.95, "volume": 7078507.0}, {"date": "2022-08-15", "close": 63.23, "volume": 2105176.0}, {"date": "2022-08-16", "close": 63.96, "volume": 1693290.0}, {"date": "2022-08-17", "close": 61.47, "volume": 1719987.0}, {"date": "2022-08-18", "close": 64.15, "volume": 2081080.0}, {"date": "2022-08-19", "close": 61.2, "volume": 1731564.0}, {"date": "2022-08-22", "close": 59.04, "volume": 1455609.0}, {"date": "2022-08-23", "close": 59.86, "volume": 987870.0}, {"date": "2022-08-24", "close": 60.4, "volume": 815956.0}, {"date": "2022-08-25", "close": 64.5, "volume": 2802195.0}, {"date": "2022-08-26", "close": 60.65, "volume": 2303520.0}, {"date": "2022-08-29", "close": 59.04, "volume": 1099400.0}, {"date": "2022-08-30", "close": 61.11, "volume": 2187296.0}, {"date": "2022-08-31", "close": 59.82, "volume": 1856801.0}, {"date": "2022-09-01", "close": 57.43, "volume": 2405258.0}, {"date": "2022-09-02", "close": 57.88, "volume": 1312040.0}, {"date": "2022-09-06", "close": 58.9, "volume": 3869237.0}, {"date": "2022-09-07", "close": 59.77, "volume": 1751637.0}, {"date": "2022-09-08", "close": 60.22, "volume": 2557964.0}, {"date": "2022-09-09", "close": 60.18, "volume": 1752647.0}, {"date": "2022-09-12", "close": 60.34, "volume": 1695091.0}, {"date": "2022-09-13", "close": 56.88, "volume": 1782410.0}, {"date": "2022-09-14", "close": 58.32, "volume": 1300102.0}, {"date": "2022-09-15", "close": 58.49, "volume": 983122.0}, {"date": "2022-09-16", "close": 57.61, "volume": 4092830.0}, {"date": "2022-09-19", "close": 57.91, "volume": 1433533.0}, {"date": "2022-09-20", "close": 56.82, "volume": 752569.0}, {"date": "2022-09-21", "close": 56.29, "volume": 1351251.0}, {"date": "2022-09-22", "close": 54.86, "volume": 1819069.0}, {"date": "2022-09-23", "close": 53.25, "volume": 1873081.0}, {"date": "2022-09-26", "close": 52.8, "volume": 885130.0}, {"date": "2022-09-27", "close": 52.88, "volume": 1161245.0}, {"date": "2022-09-28", "close": 52.45, "volume": 1468217.0}, {"date": "2022-09-29", "close": 50.13, "volume": 1806051.0}, {"date": "2022-09-30", "close": 48.35, "volume": 1494395.0}, {"date": "2022-10-03", "close": 49.83, "volume": 2024462.0}, {"date": "2022-10-04", "close": 52.07, "volume": 1265963.0}, {"date": "2022-10-05", "close": 53.02, "volume": 1148412.0}, {"date": "2022-10-06", "close": 53.53, "volume": 1555327.0}, {"date": "2022-10-07", "close": 50.74, "volume": 1273468.0}, {"date": "2022-10-10", "close": 49.28, "volume": 1092363.0}, {"date": "2022-10-11", "close": 50.02, "volume": 2034863.0}, {"date": "2022-10-12", "close": 49.92, "volume": 930306.0}, {"date": "2022-10-13", "close": 50.49, "volume": 2397614.0}, {"date": "2022-10-14", "close": 48.04, "volume": 1680181.0}, {"date": "2022-10-17", "close": 49.71, "volume": 1356525.0}, {"date": "2022-10-18", "close": 52.38, "volume": 1666242.0}, {"date": "2022-10-19", "close": 52.64, "volume": 1090842.0}, {"date": "2022-10-20", "close": 53.28, "volume": 1213117.0}, {"date": "2022-10-21", "close": 55.28, "volume": 1267984.0}, {"date": "2022-10-24", "close": 58.76, "volume": 3119637.0}, {"date": "2022-10-25", "close": 58.42, "volume": 2064439.0}, {"date": "2022-10-26", "close": 57.14, "volume": 1615370.0}, {"date": "2022-10-27", "close": 55.67, "volume": 1264238.0}, {"date": "2022-10-28", "close": 57.25, "volume": 1662237.0}, {"date": "2022-10-31", "close": 56.7, "volume": 1357838.0}, {"date": "2022-11-01", "close": 57.01, "volume": 1292184.0}, {"date": "2022-11-02", "close": 56.37, "volume": 1602501.0}, {"date": "2022-11-03", "close": 52.69, "volume": 2483210.0}, {"date": "2022-11-04", "close": 54.17, "volume": 1989822.0}, {"date": "2022-11-07", "close": 56.27, "volume": 1921910.0}, {"date": "2022-11-08", "close": 61.12, "volume": 4894826.0}, {"date": "2022-11-09", "close": 61.0, "volume": 2736514.0}, {"date": "2022-11-10", "close": 62.7, "volume": 4138066.0}, {"date": "2022-11-11", "close": 64.77, "volume": 3546957.0}, {"date": "2022-11-14", "close": 65.03, "volume": 1740222.0}, {"date": "2022-11-15", "close": 66.58, "volume": 3108690.0}, {"date": "2022-11-16", "close": 64.24, "volume": 1512149.0}, {"date": "2022-11-17", "close": 66.64, "volume": 1673451.0}, {"date": "2022-11-18", "close": 67.45, "volume": 1529468.0}, {"date": "2022-11-21", "close": 66.07, "volume": 1006054.0}, {"date": "2022-11-22", "close": 67.32, "volume": 1698780.0}, {"date": "2022-11-23", "close": 67.58, "volume": 1283507.0}, {"date": "2022-11-25", "close": 67.61, "volume": 452057.0}, {"date": "2022-11-28", "close": 63.9, "volume": 1784309.0}, {"date": "2022-11-29", "close": 62.87, "volume": 2061764.0}, {"date": "2022-11-30", "close": 64.35, "volume": 2418476.0}, {"date": "2022-12-01", "close": 63.66, "volume": 1617077.0}, {"date": "2022-12-02", "close": 62.54, "volume": 1755186.0}, {"date": "2022-12-05", "close": 62.14, "volume": 1340321.0}, {"date": "2022-12-06", "close": 60.81, "volume": 1163332.0}, {"date": "2022-12-07", "close": 60.9, "volume": 1125409.0}, {"date": "2022-12-08", "close": 62.42, "volume": 1866493.0}, {"date": "2022-12-09", "close": 63.42, "volume": 1298082.0}, {"date": "2022-12-12", "close": 66.82, "volume": 3411757.0}, {"date": "2022-12-13", "close": 65.4, "volume": 2776216.0}, {"date": "2022-12-14", "close": 65.5, "volume": 2752291.0}, {"date": "2022-12-15", "close": 61.86, "volume": 2738557.0}, {"date": "2022-12-16", "close": 60.03, "volume": 25953480.0}, {"date": "2022-12-19", "close": 58.07, "volume": 2072868.0}, {"date": "2022-12-20", "close": 57.59, "volume": 1569312.0}, {"date": "2022-12-21", "close": 57.5, "volume": 1694433.0}, {"date": "2022-12-22", "close": 55.18, "volume": 1858581.0}, {"date": "2022-12-23", "close": 54.74, "volume": 747112.0}, {"date": "2022-12-27", "close": 53.63, "volume": 1072605.0}, {"date": "2022-12-28", "close": 52.29, "volume": 853286.0}, {"date": "2022-12-29", "close": 53.81, "volume": 1191541.0}, {"date": "2022-12-30", "close": 53.89, "volume": 1246257.0}, {"date": "2023-01-03", "close": 51.7, "volume": 2295737.0}, {"date": "2023-01-04", "close": 52.91, "volume": 1462519.0}, {"date": "2023-01-05", "close": 51.02, "volume": 1361804.0}, {"date": "2023-01-06", "close": 52.75, "volume": 2145614.0}, {"date": "2023-01-09", "close": 55.38, "volume": 1216329.0}, {"date": "2023-01-10", "close": 55.41, "volume": 802572.0}, {"date": "2023-01-11", "close": 57.07, "volume": 1354267.0}, {"date": "2023-01-12", "close": 58.29, "volume": 1250540.0}, {"date": "2023-01-13", "close": 59.14, "volume": 1108265.0}, {"date": "2023-01-17", "close": 59.04, "volume": 1335417.0}, {"date": "2023-01-18", "close": 58.1, "volume": 1371960.0}, {"date": "2023-01-19", "close": 55.55, "volume": 1222993.0}, {"date": "2023-01-20", "close": 56.45, "volume": 1764005.0}, {"date": "2023-01-23", "close": 58.66, "volume": 2277591.0}, {"date": "2023-01-24", "close": 59.01, "volume": 1360235.0}, {"date": "2023-01-25", "close": 58.7, "volume": 1188101.0}, {"date": "2023-01-26", "close": 60.14, "volume": 1089513.0}, {"date": "2023-01-27", "close": 59.24, "volume": 1336881.0}, {"date": "2023-01-30", "close": 57.51, "volume": 1177624.0}, {"date": "2023-01-31", "close": 59.28, "volume": 1214934.0}, {"date": "2023-02-01", "close": 63.19, "volume": 1634416.0}, {"date": "2023-02-02", "close": 64.79, "volume": 2397928.0}, {"date": "2023-02-03", "close": 63.25, "volume": 1716574.0}, {"date": "2023-02-06", "close": 61.49, "volume": 865645.0}, {"date": "2023-02-07", "close": 63.0, "volume": 2359458.0}, {"date": "2023-02-08", "close": 62.72, "volume": 1778019.0}, {"date": "2023-02-09", "close": 64.9, "volume": 2923899.0}, {"date": "2023-02-10", "close": 64.59, "volume": 1724979.0}, {"date": "2023-02-13", "close": 66.15, "volume": 2359417.0}, {"date": "2023-02-14", "close": 71.73, "volume": 6877440.0}, {"date": "2023-02-15", "close": 69.92, "volume": 4297334.0}, {"date": "2023-02-16", "close": 69.53, "volume": 2370490.0}, {"date": "2023-02-17", "close": 67.16, "volume": 1857298.0}, {"date": "2023-02-21", "close": 63.11, "volume": 2560383.0}, {"date": "2023-02-22", "close": 63.22, "volume": 1328429.0}, {"date": "2023-02-23", "close": 64.43, "volume": 1342638.0}, {"date": "2023-02-24", "close": 64.69, "volume": 1105086.0}, {"date": "2023-02-27", "close": 64.89, "volume": 1161730.0}, {"date": "2023-02-28", "close": 65.34, "volume": 1200978.0}, {"date": "2023-03-01", "close": 65.11, "volume": 1319472.0}, {"date": "2023-03-02", "close": 65.54, "volume": 884135.0}, {"date": "2023-03-03", "close": 66.71, "volume": 986285.0}, {"date": "2023-03-06", "close": 66.19, "volume": 822480.0}, {"date": "2023-03-07", "close": 65.06, "volume": 1144704.0}, {"date": "2023-03-08", "close": 67.51, "volume": 1352904.0}, {"date": "2023-03-09", "close": 66.4, "volume": 1331477.0}, {"date": "2023-03-10", "close": 64.2, "volume": 1010508.0}, {"date": "2023-03-13", "close": 64.05, "volume": 1066897.0}, {"date": "2023-03-14", "close": 65.85, "volume": 1059939.0}, {"date": "2023-03-15", "close": 64.75, "volume": 1678589.0}, {"date": "2023-03-16", "close": 66.77, "volume": 1204212.0}, {"date": "2023-03-17", "close": 66.46, "volume": 1994126.0}, {"date": "2023-03-20", "close": 68.09, "volume": 1322128.0}, {"date": "2023-03-21", "close": 68.84, "volume": 1045930.0}, {"date": "2023-03-22", "close": 68.26, "volume": 1252121.0}, {"date": "2023-03-23", "close": 69.74, "volume": 1479597.0}, {"date": "2023-03-24", "close": 69.05, "volume": 887288.0}, {"date": "2023-03-27", "close": 67.8, "volume": 715902.0}, {"date": "2023-03-28", "close": 66.25, "volume": 1493290.0}, {"date": "2023-03-29", "close": 69.42, "volume": 1036732.0}, {"date": "2023-03-30", "close": 70.56, "volume": 1488784.0}, {"date": "2023-03-31", "close": 72.18, "volume": 1314966.0}, {"date": "2023-04-03", "close": 70.71, "volume": 1147341.0}, {"date": "2023-04-04", "close": 69.34, "volume": 874886.0}, {"date": "2023-04-05", "close": 66.22, "volume": 1588233.0}, {"date": "2023-04-06", "close": 66.9, "volume": 1431808.0}, {"date": "2023-04-10", "close": 67.75, "volume": 1013393.0}, {"date": "2023-04-11", "close": 67.7, "volume": 905203.0}, {"date": "2023-04-12", "close": 66.06, "volume": 819337.0}, {"date": "2023-04-13", "close": 65.93, "volume": 1130768.0}, {"date": "2023-04-14", "close": 65.85, "volume": 745122.0}, {"date": "2023-04-17", "close": 65.25, "volume": 719902.0}, {"date": "2023-04-18", "close": 65.12, "volume": 1220905.0}, {"date": "2023-04-19", "close": 63.98, "volume": 1129023.0}, {"date": "2023-04-20", "close": 62.7, "volume": 1689413.0}, {"date": "2023-04-21", "close": 61.88, "volume": 1109909.0}, {"date": "2023-04-24", "close": 60.98, "volume": 1027731.0}, {"date": "2023-04-25", "close": 58.47, "volume": 1476445.0}, {"date": "2023-04-26", "close": 58.25, "volume": 1244213.0}, {"date": "2023-04-27", "close": 58.01, "volume": 1537128.0}, {"date": "2023-04-28", "close": 58.8, "volume": 1633378.0}, {"date": "2023-05-01", "close": 59.18, "volume": 1734272.0}, {"date": "2023-05-02", "close": 59.39, "volume": 1524031.0}, {"date": "2023-05-03", "close": 59.43, "volume": 1385924.0}, {"date": "2023-05-04", "close": 58.22, "volume": 2327048.0}, {"date": "2023-05-05", "close": 59.41, "volume": 1541994.0}, {"date": "2023-05-08", "close": 59.8, "volume": 1625102.0}, {"date": "2023-05-09", "close": 54.23, "volume": 5369730.0}, {"date": "2023-05-10", "close": 54.5, "volume": 2085062.0}, {"date": "2023-05-11", "close": 53.98, "volume": 1502066.0}, {"date": "2023-05-12", "close": 53.72, "volume": 1324340.0}, {"date": "2023-05-15", "close": 54.78, "volume": 992826.0}, {"date": "2023-05-16", "close": 54.23, "volume": 1021569.0}, {"date": "2023-05-17", "close": 55.74, "volume": 1272050.0}, {"date": "2023-05-18", "close": 56.89, "volume": 1168676.0}, {"date": "2023-05-19", "close": 56.97, "volume": 1050937.0}, {"date": "2023-05-22", "close": 57.4, "volume": 697914.0}, {"date": "2023-05-23", "close": 57.52, "volume": 1202466.0}, {"date": "2023-05-24", "close": 55.51, "volume": 1314137.0}, {"date": "2023-05-25", "close": 56.41, "volume": 2087928.0}, {"date": "2023-05-26", "close": 60.05, "volume": 2693788.0}, {"date": "2023-05-30", "close": 60.69, "volume": 1672407.0}, {"date": "2023-05-31", "close": 58.33, "volume": 1656521.0}, {"date": "2023-06-01", "close": 59.35, "volume": 1521099.0}, {"date": "2023-06-02", "close": 59.17, "volume": 1117573.0}, {"date": "2023-06-05", "close": 56.63, "volume": 1484923.0}, {"date": "2023-06-06", "close": 57.4, "volume": 1160535.0}, {"date": "2023-06-07", "close": 59.2, "volume": 1734141.0}, {"date": "2023-06-08", "close": 59.4, "volume": 730939.0}, {"date": "2023-06-09", "close": 59.43, "volume": 1154520.0}, {"date": "2023-06-12", "close": 62.3, "volume": 1757159.0}, {"date": "2023-06-13", "close": 62.89, "volume": 1371937.0}, {"date": "2023-06-14", "close": 62.48, "volume": 1248089.0}, {"date": "2023-06-15", "close": 62.94, "volume": 1116853.0}, {"date": "2023-06-16", "close": 62.46, "volume": 2642557.0}, {"date": "2023-06-20", "close": 61.85, "volume": 1048135.0}, {"date": "2023-06-21", "close": 59.44, "volume": 928080.0}, {"date": "2023-06-22", "close": 59.61, "volume": 585189.0}, {"date": "2023-06-23", "close": 57.69, "volume": 1806186.0}, {"date": "2023-06-26", "close": 59.86, "volume": 1549381.0}, {"date": "2023-06-27", "close": 62.83, "volume": 1435603.0}, {"date": "2023-06-28", "close": 62.97, "volume": 1617368.0}, {"date": "2023-06-29", "close": 63.09, "volume": 1236842.0}, {"date": "2023-06-30", "close": 64.58, "volume": 1260228.0}, {"date": "2023-07-03", "close": 64.74, "volume": 637046.0}, {"date": "2023-07-05", "close": 63.35, "volume": 718189.0}, {"date": "2023-07-06", "close": 61.79, "volume": 1342753.0}, {"date": "2023-07-07", "close": 62.54, "volume": 758489.0}, {"date": "2023-07-10", "close": 64.33, "volume": 1778199.0}, {"date": "2023-07-11", "close": 64.2, "volume": 2129331.0}, {"date": "2023-07-12", "close": 65.55, "volume": 1287693.0}, {"date": "2023-07-13", "close": 66.74, "volume": 1145628.0}, {"date": "2023-07-14", "close": 66.72, "volume": 1074146.0}, {"date": "2023-07-17", "close": 68.1, "volume": 1741039.0}, {"date": "2023-07-18", "close": 67.45, "volume": 1660476.0}, {"date": "2023-07-19", "close": 66.73, "volume": 1014682.0}, {"date": "2023-07-20", "close": 64.32, "volume": 2411841.0}, {"date": "2023-07-21", "close": 63.75, "volume": 6481894.0}, {"date": "2023-07-24", "close": 61.85, "volume": 1783005.0}, {"date": "2023-07-25", "close": 62.44, "volume": 1302818.0}, {"date": "2023-07-26", "close": 60.65, "volume": 1502913.0}, {"date": "2023-07-27", "close": 61.46, "volume": 1741360.0}, {"date": "2023-07-28", "close": 62.75, "volume": 1340583.0}, {"date": "2023-07-31", "close": 63.69, "volume": 1094062.0}, {"date": "2023-08-01", "close": 62.23, "volume": 848698.0}, {"date": "2023-08-02", "close": 60.35, "volume": 1455475.0}, {"date": "2023-08-03", "close": 59.66, "volume": 1499349.0}, {"date": "2023-08-04", "close": 58.77, "volume": 2299646.0}, {"date": "2023-08-07", "close": 59.15, "volume": 2121988.0}, {"date": "2023-08-08", "close": 60.13, "volume": 3800449.0}, {"date": "2023-08-09", "close": 59.21, "volume": 1635142.0}, {"date": "2023-08-10", "close": 58.49, "volume": 944154.0}, {"date": "2023-08-11", "close": 56.88, "volume": 2514381.0}, {"date": "2023-08-14", "close": 58.19, "volume": 962092.0}, {"date": "2023-08-15", "close": 57.17, "volume": 817328.0}, {"date": "2023-08-16", "close": 55.95, "volume": 1083430.0}, {"date": "2023-08-17", "close": 54.65, "volume": 1583154.0}, {"date": "2023-08-18", "close": 53.91, "volume": 1750212.0}, {"date": "2023-08-21", "close": 54.97, "volume": 1267573.0}, {"date": "2023-08-22", "close": 54.03, "volume": 1005908.0}, {"date": "2023-08-23", "close": 54.63, "volume": 2268867.0}, {"date": "2023-08-24", "close": 52.17, "volume": 1992973.0}, {"date": "2023-08-25", "close": 52.52, "volume": 1275597.0}, {"date": "2023-08-28", "close": 52.74, "volume": 841772.0}, {"date": "2023-08-29", "close": 54.53, "volume": 1569881.0}, {"date": "2023-08-30", "close": 54.69, "volume": 820350.0}, {"date": "2023-08-31", "close": 55.25, "volume": 849956.0}, {"date": "2023-09-01", "close": 55.44, "volume": 879022.0}, {"date": "2023-09-05", "close": 56.15, "volume": 831850.0}, {"date": "2023-09-06", "close": 55.78, "volume": 828649.0}, {"date": "2023-09-07", "close": 56.53, "volume": 1712888.0}, {"date": "2023-09-08", "close": 57.99, "volume": 2073888.0}, {"date": "2023-09-11", "close": 59.01, "volume": 1441452.0}, {"date": "2023-09-12", "close": 60.07, "volume": 1631478.0}, {"date": "2023-09-13", "close": 59.81, "volume": 1145254.0}, {"date": "2023-09-14", "close": 60.76, "volume": 1329663.0}, {"date": "2023-09-15", "close": 58.08, "volume": 2235194.0}, {"date": "2023-09-18", "close": 58.25, "volume": 847993.0}, {"date": "2023-09-19", "close": 57.86, "volume": 1339368.0}, {"date": "2023-09-20", "close": 57.35, "volume": 984911.0}, {"date": "2023-09-21", "close": 57.31, "volume": 1926540.0}, {"date": "2023-09-22", "close": 56.83, "volume": 1085456.0}, {"date": "2023-09-25", "close": 57.26, "volume": 1219703.0}, {"date": "2023-09-26", "close": 56.23, "volume": 1151869.0}, {"date": "2023-09-27", "close": 57.81, "volume": 1245593.0}, {"date": "2023-09-28", "close": 58.6, "volume": 1086276.0}, {"date": "2023-09-29", "close": 58.19, "volume": 1024202.0}, {"date": "2023-10-02", "close": 57.97, "volume": 1102688.0}, {"date": "2023-10-03", "close": 56.06, "volume": 1444307.0}, {"date": "2023-10-04", "close": 57.06, "volume": 1208470.0}, {"date": "2023-10-05", "close": 56.47, "volume": 1025486.0}, {"date": "2023-10-06", "close": 56.92, "volume": 1131640.0}, {"date": "2023-10-09", "close": 56.48, "volume": 852531.0}, {"date": "2023-10-10", "close": 58.02, "volume": 884950.0}, {"date": "2023-10-11", "close": 57.23, "volume": 1183635.0}, {"date": "2023-10-12", "close": 57.23, "volume": 832309.0}, {"date": "2023-10-13", "close": 55.65, "volume": 997723.0}, {"date": "2023-10-16", "close": 56.52, "volume": 1008197.0}, {"date": "2023-10-17", "close": 56.48, "volume": 894368.0}, {"date": "2023-10-18", "close": 55.61, "volume": 819401.0}, {"date": "2023-10-19", "close": 55.83, "volume": 1027847.0}, {"date": "2023-10-20", "close": 54.36, "volume": 1464070.0}, {"date": "2023-10-23", "close": 53.95, "volume": 945844.0}, {"date": "2023-10-24", "close": 54.39, "volume": 1262342.0}, {"date": "2023-10-25", "close": 51.59, "volume": 1789402.0}, {"date": "2023-10-26", "close": 52.06, "volume": 1222979.0}, {"date": "2023-10-27", "close": 51.98, "volume": 702067.0}, {"date": "2023-10-30", "close": 49.91, "volume": 1640764.0}, {"date": "2023-10-31", "close": 49.62, "volume": 1502473.0}, {"date": "2023-11-01", "close": 48.85, "volume": 3123680.0}, {"date": "2023-11-02", "close": 50.38, "volume": 1984291.0}, {"date": "2023-11-03", "close": 52.85, "volume": 1945823.0}, {"date": "2023-11-06", "close": 51.66, "volume": 1932229.0}, {"date": "2023-11-07", "close": 54.27, "volume": 3808977.0}, {"date": "2023-11-08", "close": 53.02, "volume": 1690011.0}, {"date": "2023-11-09", "close": 50.81, "volume": 1697046.0}, {"date": "2023-11-10", "close": 51.97, "volume": 2372037.0}, {"date": "2023-11-13", "close": 52.13, "volume": 1139662.0}, {"date": "2023-11-14", "close": 55.79, "volume": 2241893.0}, {"date": "2023-11-15", "close": 56.14, "volume": 1375625.0}, {"date": "2023-11-16", "close": 56.42, "volume": 1039308.0}, {"date": "2023-11-17", "close": 56.31, "volume": 819859.0}, {"date": "2023-11-20", "close": 58.42, "volume": 1534280.0}, {"date": "2023-11-21", "close": 56.49, "volume": 747387.0}, {"date": "2023-11-22", "close": 56.87, "volume": 731156.0}, {"date": "2023-11-24", "close": 55.96, "volume": 625576.0}, {"date": "2023-11-27", "close": 55.37, "volume": 1051492.0}, {"date": "2023-11-28", "close": 54.84, "volume": 788341.0}, {"date": "2023-11-29", "close": 54.95, "volume": 1063477.0}, {"date": "2023-11-30", "close": 53.69, "volume": 1322570.0}, {"date": "2023-12-01", "close": 53.63, "volume": 1307793.0}, {"date": "2023-12-04", "close": 52.46, "volume": 2478787.0}, {"date": "2023-12-05", "close": 51.62, "volume": 1341019.0}, {"date": "2023-12-06", "close": 51.08, "volume": 1257645.0}, {"date": "2023-12-07", "close": 52.76, "volume": 2109826.0}, {"date": "2023-12-08", "close": 52.5, "volume": 2969017.0}, {"date": "2023-12-11", "close": 55.35, "volume": 2655856.0}, {"date": "2023-12-12", "close": 56.31, "volume": 1975832.0}, {"date": "2023-12-13", "close": 57.75, "volume": 1620058.0}, {"date": "2023-12-14", "close": 59.22, "volume": 2387226.0}, {"date": "2023-12-15", "close": 58.75, "volume": 3838691.0}, {"date": "2023-12-18", "close": 58.52, "volume": 1130446.0}, {"date": "2023-12-19", "close": 58.63, "volume": 795974.0}, {"date": "2023-12-20", "close": 58.04, "volume": 1438275.0}, {"date": "2023-12-21", "close": 59.81, "volume": 1027611.0}, {"date": "2023-12-22", "close": 60.34, "volume": 855892.0}, {"date": "2023-12-26", "close": 61.99, "volume": 783561.0}, {"date": "2023-12-27", "close": 62.24, "volume": 829546.0}, {"date": "2023-12-28", "close": 61.51, "volume": 743648.0}, {"date": "2023-12-29", "close": 60.6, "volume": 962116.0}, {"date": "2024-01-02", "close": 58.0, "volume": 1423453.0}, {"date": "2024-01-03", "close": 57.02, "volume": 1299487.0}, {"date": "2024-01-04", "close": 55.83, "volume": 975477.0}, {"date": "2024-01-05", "close": 56.04, "volume": 761197.0}, {"date": "2024-01-08", "close": 58.2, "volume": 1559181.0}, {"date": "2024-01-09", "close": 58.42, "volume": 1257737.0}, {"date": "2024-01-10", "close": 57.18, "volume": 694625.0}, {"date": "2024-01-11", "close": 56.95, "volume": 773809.0}, {"date": "2024-01-12", "close": 57.39, "volume": 798979.0}, {"date": "2024-01-16", "close": 55.61, "volume": 1968593.0}, {"date": "2024-01-17", "close": 54.87, "volume": 1620004.0}, {"date": "2024-01-18", "close": 56.77, "volume": 1765105.0}, {"date": "2024-01-19", "close": 59.17, "volume": 1833095.0}, {"date": "2024-01-22", "close": 58.74, "volume": 1499752.0}, {"date": "2024-01-23", "close": 60.42, "volume": 1389674.0}, {"date": "2024-01-24", "close": 60.27, "volume": 1177418.0}, {"date": "2024-01-25", "close": 59.33, "volume": 1408826.0}, {"date": "2024-01-26", "close": 56.5, "volume": 2240461.0}, {"date": "2024-01-29", "close": 57.35, "volume": 1381188.0}, {"date": "2024-01-30", "close": 56.47, "volume": 1136368.0}, {"date": "2024-01-31", "close": 54.98, "volume": 1393065.0}, {"date": "2024-02-01", "close": 54.66, "volume": 1383915.0}, {"date": "2024-02-02", "close": 55.27, "volume": 1114793.0}, {"date": "2024-02-05", "close": 51.565, "volume": 3297802.0}, {"date": "2024-02-06", "close": 51.65, "volume": 1856275.0}, {"date": "2024-02-07", "close": 52.54, "volume": 1419311.0}, {"date": "2024-02-08", "close": 54.78, "volume": 2453722.0}, {"date": "2024-02-09", "close": 55.94, "volume": 2308368.0}, {"date": "2024-02-12", "close": 55.82, "volume": 2536646.0}, {"date": "2024-02-13", "close": 54.66, "volume": 4136885.0}, {"date": "2024-02-14", "close": 54.97, "volume": 2578417.0}, {"date": "2024-02-15", "close": 54.33, "volume": 1958175.0}, {"date": "2024-02-16", "close": 53.38, "volume": 2500012.0}, {"date": "2024-02-20", "close": 54.5, "volume": 4351045.0}, {"date": "2024-02-21", "close": 53.39, "volume": 2084870.0}, {"date": "2024-02-22", "close": 54.11, "volume": 2684449.0}, {"date": "2024-02-23", "close": 53.15, "volume": 1051710.0}, {"date": "2024-02-26", "close": 54.52, "volume": 972953.0}, {"date": "2024-02-27", "close": 53.5, "volume": 1386342.0}, {"date": "2024-02-28", "close": 52.64, "volume": 1137849.0}, {"date": "2024-02-29", "close": 54.67, "volume": 1972079.0}, {"date": "2024-03-01", "close": 55.66, "volume": 1474402.0}, {"date": "2024-03-04", "close": 54.62, "volume": 1687904.0}, {"date": "2024-03-05", "close": 52.53, "volume": 1998051.0}, {"date": "2024-03-06", "close": 52.57, "volume": 1349371.0}, {"date": "2024-03-07", "close": 53.8, "volume": 1429484.0}, {"date": "2024-03-08", "close": 52.41, "volume": 1700801.0}, {"date": "2024-03-11", "close": 53.46, "volume": 1404071.0}, {"date": "2024-03-12", "close": 54.0, "volume": 1301292.0}, {"date": "2024-03-13", "close": 53.73, "volume": 1057720.0}, {"date": "2024-03-14", "close": 52.56, "volume": 1664492.0}, {"date": "2024-03-15", "close": 51.88, "volume": 2652781.0}, {"date": "2024-03-18", "close": 52.1, "volume": 1192684.0}, {"date": "2024-03-19", "close": 51.29, "volume": 864451.0}, {"date": "2024-03-20", "close": 52.44, "volume": 986062.0}, {"date": "2024-03-21", "close": 52.48, "volume": 1118514.0}, {"date": "2024-03-22", "close": 52.21, "volume": 580051.0}, {"date": "2024-03-25", "close": 51.85, "volume": 519026.0}, {"date": "2024-03-26", "close": 50.79, "volume": 1488948.0}, {"date": "2024-03-27", "close": 51.73, "volume": 1312065.0}, {"date": "2024-03-28", "close": 52.11, "volume": 988600.0}, {"date": "2024-04-01", "close": 51.79, "volume": 836260.0}, {"date": "2024-04-02", "close": 51.11, "volume": 885373.0}, {"date": "2024-04-03", "close": 51.23, "volume": 1323052.0}, {"date": "2024-04-04", "close": 50.52, "volume": 1011682.0}, {"date": "2024-04-05", "close": 50.55, "volume": 994367.0}, {"date": "2024-04-08", "close": 50.26, "volume": 775898.0}, {"date": "2024-04-09", "close": 51.69, "volume": 1470824.0}, {"date": "2024-04-10", "close": 49.35, "volume": 1876287.0}, {"date": "2024-04-11", "close": 51.19, "volume": 1482983.0}, {"date": "2024-04-12", "close": 49.38, "volume": 1479069.0}, {"date": "2024-04-15", "close": 47.26, "volume": 2581713.0}, {"date": "2024-04-16", "close": 47.8, "volume": 1175889.0}, {"date": "2024-04-17", "close": 47.36, "volume": 1242885.0}, {"date": "2024-04-18", "close": 46.89, "volume": 1413581.0}, {"date": "2024-04-19", "close": 46.26, "volume": 2176955.0}, {"date": "2024-04-22", "close": 46.37, "volume": 1286653.0}, {"date": "2024-04-23", "close": 46.35, "volume": 1122904.0}, {"date": "2024-04-24", "close": 47.31, "volume": 1909755.0}, {"date": "2024-04-25", "close": 47.79, "volume": 1100548.0}, {"date": "2024-04-26", "close": 48.39, "volume": 865298.0}, {"date": "2024-04-29", "close": 48.8, "volume": 686919.0}, {"date": "2024-04-30", "close": 48.88, "volume": 1470967.0}, {"date": "2024-05-01", "close": 47.04, "volume": 1322812.0}, {"date": "2024-05-02", "close": 48.28, "volume": 1333094.0}, {"date": "2024-05-03", "close": 49.27, "volume": 1555102.0}, {"date": "2024-05-06", "close": 49.73, "volume": 2047086.0}, {"date": "2024-05-07", "close": 53.26, "volume": 3584243.0}, {"date": "2024-05-08", "close": 52.36, "volume": 1512661.0}, {"date": "2024-05-09", "close": 51.6, "volume": 1023189.0}, {"date": "2024-05-10", "close": 51.09, "volume": 958892.0}, {"date": "2024-05-13", "close": 52.63, "volume": 789016.0}, {"date": "2024-05-14", "close": 54.39, "volume": 1474834.0}, {"date": "2024-05-15", "close": 54.47, "volume": 1631260.0}, {"date": "2024-05-16", "close": 54.18, "volume": 1043216.0}, {"date": "2024-05-17", "close": 53.95, "volume": 870459.0}, {"date": "2024-05-20", "close": 54.0, "volume": 1154606.0}, {"date": "2024-05-21", "close": 54.84, "volume": 970049.0}, {"date": "2024-05-22", "close": 55.21, "volume": 711118.0}, {"date": "2024-05-23", "close": 50.49, "volume": 12350750.0}, {"date": "2024-05-24", "close": 50.75, "volume": 3655328.0}, {"date": "2024-05-28", "close": 50.02, "volume": 2922987.0}, {"date": "2024-05-29", "close": 48.65, "volume": 1746183.0}, {"date": "2024-05-30", "close": 49.23, "volume": 1388208.0}, {"date": "2024-05-31", "close": 49.0, "volume": 1787003.0}, {"date": "2024-06-03", "close": 48.61, "volume": 1549086.0}, {"date": "2024-06-04", "close": 47.93, "volume": 1076444.0}, {"date": "2024-06-05", "close": 49.09, "volume": 1261657.0}, {"date": "2024-06-06", "close": 49.1, "volume": 1273914.0}, {"date": "2024-06-07", "close": 47.93, "volume": 1539255.0}, {"date": "2024-06-10", "close": 47.67, "volume": 1507307.0}, {"date": "2024-06-11", "close": 48.42, "volume": 1238432.0}, {"date": "2024-06-12", "close": 49.3, "volume": 1396944.0}, {"date": "2024-06-13", "close": 48.61, "volume": 2175575.0}, {"date": "2024-06-14", "close": 49.75, "volume": 1517693.0}, {"date": "2024-06-17", "close": 50.76, "volume": 1841485.0}, {"date": "2024-06-18", "close": 50.83, "volume": 1254268.0}, {"date": "2024-06-20", "close": 51.01, "volume": 1799768.0}, {"date": "2024-06-21", "close": 51.1, "volume": 3247828.0}, {"date": "2024-06-24", "close": 50.43, "volume": 1189096.0}, {"date": "2024-06-25", "close": 51.0, "volume": 981638.0}, {"date": "2024-06-26", "close": 50.84, "volume": 1002297.0}, {"date": "2024-06-27", "close": 50.64, "volume": 1215333.0}, {"date": "2024-06-28", "close": 50.56, "volume": 2464164.0}, {"date": "2024-07-01", "close": 50.26, "volume": 1078942.0}, {"date": "2024-07-02", "close": 50.84, "volume": 817843.0}, {"date": "2024-07-03", "close": 50.74, "volume": 718508.0}, {"date": "2024-07-05", "close": 53.14, "volume": 1386539.0}, {"date": "2024-07-08", "close": 53.49, "volume": 1124759.0}, {"date": "2024-07-09", "close": 53.6, "volume": 714940.0}, {"date": "2024-07-10", "close": 55.07, "volume": 1347134.0}, {"date": "2024-07-11", "close": 52.94, "volume": 1299196.0}, {"date": "2024-07-12", "close": 54.48, "volume": 1178809.0}, {"date": "2024-07-15", "close": 54.72, "volume": 1005683.0}, {"date": "2024-07-16", "close": 54.42, "volume": 898600.0}, {"date": "2024-07-17", "close": 58.13, "volume": 6932808.0}, {"date": "2024-07-18", "close": 58.39, "volume": 3132397.0}, {"date": "2024-07-19", "close": 55.5, "volume": 2025301.0}, {"date": "2024-07-22", "close": 56.24, "volume": 1881886.0}, {"date": "2024-07-23", "close": 53.77, "volume": 1251911.0}, {"date": "2024-07-24", "close": 51.71, "volume": 1877019.0}, {"date": "2024-07-25", "close": 50.94, "volume": 1221655.0}, {"date": "2024-07-26", "close": 51.75, "volume": 845217.0}, {"date": "2024-07-29", "close": 51.48, "volume": 860072.0}, {"date": "2024-07-30", "close": 49.52, "volume": 1558858.0}, {"date": "2024-07-31", "close": 51.01, "volume": 1935204.0}, {"date": "2024-08-01", "close": 48.03, "volume": 2176951.0}, {"date": "2024-08-02", "close": 45.47, "volume": 2969558.0}, {"date": "2024-08-05", "close": 44.77, "volume": 3448279.0}, {"date": "2024-08-06", "close": 43.23, "volume": 3136799.0}, {"date": "2024-08-07", "close": 42.7, "volume": 2240786.0}, {"date": "2024-08-08", "close": 44.33, "volume": 1513635.0}, {"date": "2024-08-09", "close": 43.69, "volume": 1060321.0}, {"date": "2024-08-12", "close": 43.23, "volume": 946130.0}, {"date": "2024-08-13", "close": 44.86, "volume": 1362981.0}, {"date": "2024-08-14", "close": 43.56, "volume": 1592580.0}, {"date": "2024-08-15", "close": 45.43, "volume": 1313242.0}, {"date": "2024-08-16", "close": 45.63, "volume": 971123.0}, {"date": "2024-08-19", "close": 46.29, "volume": 914100.0}, {"date": "2024-08-20", "close": 45.64, "volume": 1278565.0}, {"date": "2024-08-21", "close": 46.06, "volume": 771339.0}, {"date": "2024-08-22", "close": 44.29, "volume": 1472265.0}, {"date": "2024-08-23", "close": 46.07, "volume": 1034960.0}, {"date": "2024-08-26", "close": 45.9, "volume": 842810.0}, {"date": "2024-08-27", "close": 46.09, "volume": 919327.0}, {"date": "2024-08-28", "close": 45.35, "volume": 739076.0}, {"date": "2024-08-29", "close": 46.02, "volume": 761829.0}, {"date": "2024-08-30", "close": 46.68, "volume": 1795671.0}, {"date": "2024-09-03", "close": 42.68, "volume": 1837682.0}, {"date": "2024-09-04", "close": 41.96, "volume": 1331054.0}, {"date": "2024-09-05", "close": 41.29, "volume": 1364384.0}, {"date": "2024-09-06", "close": 40.12, "volume": 1188104.0}, {"date": "2024-09-09", "close": 40.41, "volume": 1091304.0}, {"date": "2024-09-10", "close": 39.99, "volume": 1030652.0}, {"date": "2024-09-11", "close": 41.1, "volume": 1149021.0}, {"date": "2024-09-12", "close": 39.89, "volume": 1478351.0}, {"date": "2024-09-13", "close": 39.75, "volume": 1440406.0}, {"date": "2024-09-16", "close": 39.19, "volume": 1384823.0}, {"date": "2024-09-17", "close": 39.11, "volume": 1232245.0}, {"date": "2024-09-18", "close": 39.18, "volume": 1633603.0}, {"date": "2024-09-19", "close": 41.02, "volume": 1998217.0}, {"date": "2024-09-20", "close": 39.41, "volume": 2755691.0}, {"date": "2024-09-23", "close": 39.35, "volume": 965397.0}, {"date": "2024-09-24", "close": 39.04, "volume": 825492.0}, {"date": "2024-09-25", "close": 39.27, "volume": 1024441.0}, {"date": "2024-09-26", "close": 40.76, "volume": 882117.0}, {"date": "2024-09-27", "close": 40.95, "volume": 997229.0}, {"date": "2024-09-30", "close": 40.25, "volume": 1368134.0}, {"date": "2024-10-01", "close": 38.56, "volume": 1406794.0}, {"date": "2024-10-02", "close": 39.88, "volume": 1533144.0}, {"date": "2024-10-03", "close": 38.95, "volume": 1528489.0}, {"date": "2024-10-04", "close": 39.65, "volume": 952182.0}, {"date": "2024-10-07", "close": 39.73, "volume": 1108927.0}, {"date": "2024-10-08", "close": 39.53, "volume": 1129689.0}, {"date": "2024-10-09", "close": 39.89, "volume": 968387.0}, {"date": "2024-10-10", "close": 40.31, "volume": 1173777.0}, {"date": "2024-10-11", "close": 40.85, "volume": 1024451.0}, {"date": "2024-10-14", "close": 41.33, "volume": 1031979.0}, {"date": "2024-10-15", "close": 40.26, "volume": 1478284.0}, {"date": "2024-10-16", "close": 40.3, "volume": 1044548.0}, {"date": "2024-10-17", "close": 40.4, "volume": 1017600.0}, {"date": "2024-10-18", "close": 40.43, "volume": 798645.0}, {"date": "2024-10-21", "close": 40.01, "volume": 928619.0}, {"date": "2024-10-22", "close": 39.3, "volume": 1103842.0}, {"date": "2024-10-23", "close": 38.37, "volume": 1167710.0}, {"date": "2024-10-24", "close": 39.07, "volume": 755946.0}, {"date": "2024-10-25", "close": 40.4, "volume": 1826518.0}, {"date": "2024-10-28", "close": 40.24, "volume": 1233879.0}, {"date": "2024-10-29", "close": 40.72, "volume": 1994846.0}, {"date": "2024-10-30", "close": 38.12, "volume": 2278174.0}, {"date": "2024-10-31", "close": 36.5, "volume": 2658162.0}, {"date": "2024-11-01", "close": 36.63, "volume": 1504934.0}, {"date": "2024-11-04", "close": 36.01, "volume": 2592400.0}, {"date": "2024-11-05", "close": 41.37, "volume": 6780826.0}, {"date": "2024-11-06", "close": 46.79, "volume": 6626875.0}, {"date": "2024-11-07", "close": 45.27, "volume": 3949506.0}, {"date": "2024-11-08", "close": 43.98, "volume": 3360948.0}, {"date": "2024-11-11", "close": 42.7, "volume": 1974776.0}, {"date": "2024-11-12", "close": 42.09, "volume": 1714645.0}, {"date": "2024-11-13", "close": 42.41, "volume": 1485901.0}, {"date": "2024-11-14", "close": 42.75, "volume": 2845280.0}, {"date": "2024-11-15", "close": 41.29, "volume": 1648329.0}, {"date": "2024-11-18", "close": 42.41, "volume": 1379705.0}, {"date": "2024-11-19", "close": 42.38, "volume": 1109626.0}, {"date": "2024-11-20", "close": 41.66, "volume": 1465351.0}, {"date": "2024-11-21", "close": 42.0, "volume": 1241045.0}, {"date": "2024-11-22", "close": 42.8, "volume": 1479918.0}, {"date": "2024-11-25", "close": 44.95, "volume": 1903839.0}, {"date": "2024-11-26", "close": 44.11, "volume": 2160090.0}, {"date": "2024-11-27", "close": 42.85, "volume": 1922117.0}, {"date": "2024-11-29", "close": 43.25, "volume": 868291.0}, {"date": "2024-12-02", "close": 45.12, "volume": 1456936.0}, {"date": "2024-12-03", "close": 44.63, "volume": 1233963.0}, {"date": "2024-12-04", "close": 44.38, "volume": 1236881.0}, {"date": "2024-12-05", "close": 44.28, "volume": 2669189.0}, {"date": "2024-12-06", "close": 44.88, "volume": 2122312.0}, {"date": "2024-12-09", "close": 45.04, "volume": 1537359.0}, {"date": "2024-12-10", "close": 44.2, "volume": 1115656.0}, {"date": "2024-12-11", "close": 43.85, "volume": 1349982.0}, {"date": "2024-12-12", "close": 43.98, "volume": 985322.0}, {"date": "2024-12-13", "close": 43.88, "volume": 1031245.0}, {"date": "2024-12-16", "close": 43.93, "volume": 1067231.0}, {"date": "2024-12-17", "close": 43.86, "volume": 1231599.0}, {"date": "2024-12-18", "close": 42.39, "volume": 1806805.0}, {"date": "2024-12-19", "close": 41.3, "volume": 1523941.0}, {"date": "2024-12-20", "close": 41.72, "volume": 3573043.0}, {"date": "2024-12-23", "close": 44.03, "volume": 1748889.0}, {"date": "2024-12-24", "close": 44.64, "volume": 607457.0}, {"date": "2024-12-26", "close": 44.54, "volume": 1661003.0}, {"date": "2024-12-27", "close": 44.18, "volume": 962646.0}, {"date": "2024-12-30", "close": 43.2, "volume": 1462928.0}, {"date": "2024-12-31", "close": 42.91, "volume": 1019204.0}, {"date": "2025-01-02", "close": 42.48, "volume": 1229743.0}, {"date": "2025-01-03", "close": 43.18, "volume": 979545.0}, {"date": "2025-01-06", "close": 43.78, "volume": 1450975.0}, {"date": "2025-01-07", "close": 43.54, "volume": 1301322.0}, {"date": "2025-01-08", "close": 41.62, "volume": 1461371.0}, {"date": "2025-01-10", "close": 40.96, "volume": 1211902.0}, {"date": "2025-01-13", "close": 40.79, "volume": 1291884.0}, {"date": "2025-01-14", "close": 41.17, "volume": 1165267.0}, {"date": "2025-01-15", "close": 41.84, "volume": 1213360.0}, {"date": "2025-01-16", "close": 40.93, "volume": 1424936.0}, {"date": "2025-01-17", "close": 43.1, "volume": 2522158.0}, {"date": "2025-01-21", "close": 42.68, "volume": 1301873.0}, {"date": "2025-01-22", "close": 42.36, "volume": 1509416.0}, {"date": "2025-01-23", "close": 41.67, "volume": 2117441.0}, {"date": "2025-01-24", "close": 41.67, "volume": 1353480.0}, {"date": "2025-01-27", "close": 41.18, "volume": 2676244.0}, {"date": "2025-01-28", "close": 41.2, "volume": 2419831.0}, {"date": "2025-01-29", "close": 41.38, "volume": 1543121.0}, {"date": "2025-01-30", "close": 41.5, "volume": 1092177.0}, {"date": "2025-01-31", "close": 41.47, "volume": 1502854.0}, {"date": "2025-02-03", "close": 41.4, "volume": 2353497.0}, {"date": "2025-02-04", "close": 40.55, "volume": 1628275.0}, {"date": "2025-02-05", "close": 40.58, "volume": 1945326.0}, {"date": "2025-02-06", "close": 38.6, "volume": 2676793.0}, {"date": "2025-02-07", "close": 38.45, "volume": 3102956.0}, {"date": "2025-02-10", "close": 37.74, "volume": 4229334.0}, {"date": "2025-02-11", "close": 40.1, "volume": 6970151.0}, {"date": "2025-02-12", "close": 43.55, "volume": 4952953.0}, {"date": "2025-02-13", "close": 42.82, "volume": 3885413.0}, {"date": "2025-02-14", "close": 43.16, "volume": 2212661.0}, {"date": "2025-02-18", "close": 46.01, "volume": 3093157.0}, {"date": "2025-02-19", "close": 45.79, "volume": 2206196.0}, {"date": "2025-02-20", "close": 44.55, "volume": 3873805.0}, {"date": "2025-02-21", "close": 42.43, "volume": 2381476.0}, {"date": "2025-02-24", "close": 41.52, "volume": 2712777.0}, {"date": "2025-02-25", "close": 40.64, "volume": 1552516.0}, {"date": "2025-02-26", "close": 40.61, "volume": 2114138.0}, {"date": "2025-02-27", "close": 38.35, "volume": 1950184.0}, {"date": "2025-02-28", "close": 38.77, "volume": 1905023.0}, {"date": "2025-03-03", "close": 36.88, "volume": 1627540.0}, {"date": "2025-03-04", "close": 37.57, "volume": 2360384.0}, {"date": "2025-03-05", "close": 38.24, "volume": 1819497.0}, {"date": "2025-03-06", "close": 38.39, "volume": 1674184.0}, {"date": "2025-03-07", "close": 40.0, "volume": 2293579.0}, {"date": "2025-03-10", "close": 39.745, "volume": 3191730.0}, {"date": "2025-03-11", "close": 37.25, "volume": 3611576.0}, {"date": "2025-03-12", "close": 36.86, "volume": 1422037.0}, {"date": "2025-03-13", "close": 36.53, "volume": 1537966.0}, {"date": "2025-03-14", "close": 37.73, "volume": 1745009.0}, {"date": "2025-03-17", "close": 38.74, "volume": 1828197.0}, {"date": "2025-03-18", "close": 38.68, "volume": 2194818.0}, {"date": "2025-03-19", "close": 38.59, "volume": 1199946.0}, {"date": "2025-03-20", "close": 38.13, "volume": 1061755.0}, {"date": "2025-03-21", "close": 38.63, "volume": 8360937.0}, {"date": "2025-03-24", "close": 39.72, "volume": 3056442.0}, {"date": "2025-03-25", "close": 39.01, "volume": 1907784.0}, {"date": "2025-03-26", "close": 38.75, "volume": 1635755.0}, {"date": "2025-03-27", "close": 38.02, "volume": 2611561.0}, {"date": "2025-03-28", "close": 36.89, "volume": 1789338.0}, {"date": "2025-03-31", "close": 36.91, "volume": 4318991.0}, {"date": "2025-04-01", "close": 35.98, "volume": 1616196.0}, {"date": "2025-04-02", "close": 37.18, "volume": 2117575.0}, {"date": "2025-04-03", "close": 34.37, "volume": 4706191.0}, {"date": "2025-04-04", "close": 31.54, "volume": 2813005.0}, {"date": "2025-04-07", "close": 32.21, "volume": 4362062.0}, {"date": "2025-04-08", "close": 30.37, "volume": 2731029.0}, {"date": "2025-04-09", "close": 36.18, "volume": 4796942.0}, {"date": "2025-04-10", "close": 33.81, "volume": 2065187.0}, {"date": "2025-04-11", "close": 33.33, "volume": 2537695.0}, {"date": "2025-04-14", "close": 33.66, "volume": 1646814.0}, {"date": "2025-04-15", "close": 33.38, "volume": 1430696.0}, {"date": "2025-04-16", "close": 31.62, "volume": 2065906.0}, {"date": "2025-04-17", "close": 31.7, "volume": 1605686.0}, {"date": "2025-04-21", "close": 31.36, "volume": 1783330.0}, {"date": "2025-04-22", "close": 31.71, "volume": 2172093.0}, {"date": "2025-04-23", "close": 33.11, "volume": 2017225.0}, {"date": "2025-04-24", "close": 35.04, "volume": 1525409.0}, {"date": "2025-04-25", "close": 35.29, "volume": 1428887.0}, {"date": "2025-04-28", "close": 35.23, "volume": 1208272.0}, {"date": "2025-04-29", "close": 34.65, "volume": 1398176.0}, {"date": "2025-04-30", "close": 35.07, "volume": 1336473.0}, {"date": "2025-05-01", "close": 35.18, "volume": 1612880.0}, {"date": "2025-05-02", "close": 36.4, "volume": 1505660.0}, {"date": "2025-05-05", "close": 35.88, "volume": 1984481.0}, {"date": "2025-05-06", "close": 34.91, "volume": 2631243.0}, {"date": "2025-05-07", "close": 35.29, "volume": 1699814.0}, {"date": "2025-05-08", "close": 35.94, "volume": 1415565.0}, {"date": "2025-05-09", "close": 36.38, "volume": 991597.0}, {"date": "2025-05-12", "close": 39.02, "volume": 2397722.0}, {"date": "2025-05-13", "close": 39.7, "volume": 1815727.0}, {"date": "2025-05-14", "close": 40.03, "volume": 1630378.0}, {"date": "2025-05-15", "close": 39.54, "volume": 1527503.0}, {"date": "2025-05-16", "close": 39.54, "volume": 1391915.0}, {"date": "2025-05-19", "close": 39.13, "volume": 1012032.0}, {"date": "2025-05-20", "close": 39.12, "volume": 1310835.0}, {"date": "2025-05-21", "close": 37.75, "volume": 1592768.0}, {"date": "2025-05-22", "close": 37.48, "volume": 1221554.0}, {"date": "2025-05-23", "close": 36.55, "volume": 1490196.0}, {"date": "2025-05-27", "close": 37.15, "volume": 1661105.0}, {"date": "2025-05-28", "close": 36.74, "volume": 1336886.0}, {"date": "2025-05-29", "close": 36.91, "volume": 1438690.0}, {"date": "2025-05-30", "close": 35.8, "volume": 1334364.0}, {"date": "2025-06-02", "close": 35.92, "volume": 1399721.0}, {"date": "2025-06-03", "close": 36.87, "volume": 1426047.0}, {"date": "2025-06-04", "close": 37.71, "volume": 2208710.0}, {"date": "2025-06-05", "close": 37.51, "volume": 1096907.0}, {"date": "2025-06-06", "close": 37.73, "volume": 1020363.0}, {"date": "2025-06-09", "close": 38.39, "volume": 1814175.0}, {"date": "2025-06-10", "close": 39.47, "volume": 1618042.0}, {"date": "2025-06-11", "close": 38.55, "volume": 1207853.0}, {"date": "2025-06-12", "close": 37.9, "volume": 1136346.0}, {"date": "2025-06-13", "close": 36.72, "volume": 1309004.0}, {"date": "2025-06-16", "close": 37.6, "volume": 1540976.0}, {"date": "2025-06-17", "close": 36.6, "volume": 1577166.0}, {"date": "2025-06-18", "close": 37.13, "volume": 1431799.0}, {"date": "2025-06-20", "close": 37.47, "volume": 3911724.0}, {"date": "2025-06-23", "close": 38.05, "volume": 1602663.0}, {"date": "2025-06-24", "close": 39.09, "volume": 1351620.0}, {"date": "2025-06-25", "close": 38.57, "volume": 1771750.0}, {"date": "2025-06-26", "close": 38.77, "volume": 1171032.0}, {"date": "2025-06-27", "close": 38.42, "volume": 1524091.0}, {"date": "2025-06-30", "close": 38.2, "volume": 1208729.0}, {"date": "2025-07-01", "close": 39.44, "volume": 2904524.0}, {"date": "2025-07-02", "close": 39.55, "volume": 1672352.0}, {"date": "2025-07-03", "close": 39.8, "volume": 1428038.0}, {"date": "2025-07-07", "close": 38.95, "volume": 1598560.0}, {"date": "2025-07-08", "close": 41.66, "volume": 2333873.0}, {"date": "2025-07-09", "close": 40.99, "volume": 1680627.0}, {"date": "2025-07-10", "close": 41.23, "volume": 1361062.0}, {"date": "2025-07-11", "close": 41.23, "volume": 1189655.0}, {"date": "2025-07-14", "close": 40.35, "volume": 1057457.0}, {"date": "2025-07-15", "close": 40.26, "volume": 1852430.0}, {"date": "2025-07-16", "close": 40.07, "volume": 1069712.0}, {"date": "2025-07-17", "close": 40.45, "volume": 1492999.0}, {"date": "2025-07-18", "close": 40.33, "volume": 1656884.0}, {"date": "2025-07-21", "close": 40.58, "volume": 1207545.0}, {"date": "2025-07-22", "close": 40.3, "volume": 1127321.0}, {"date": "2025-07-23", "close": 40.13, "volume": 1229934.0}, {"date": "2025-07-24", "close": 39.23, "volume": 1451457.0}, {"date": "2025-07-25", "close": 39.98, "volume": 1811364.0}, {"date": "2025-07-28", "close": 40.68, "volume": 2321666.0}, {"date": "2025-07-29", "close": 40.34, "volume": 1672184.0}, {"date": "2025-07-30", "close": 39.44, "volume": 1444344.0}, {"date": "2025-07-31", "close": 37.39, "volume": 1643208.0}, {"date": "2025-08-01", "close": 36.58, "volume": 2707775.0}, {"date": "2025-08-04", "close": 36.18, "volume": 2878292.0}, {"date": "2025-08-05", "close": 32.8, "volume": 8192963.0}, {"date": "2025-08-06", "close": 33.37, "volume": 4629028.0}, {"date": "2025-08-07", "close": 32.28, "volume": 5293332.0}, {"date": "2025-08-08", "close": 32.29, "volume": 3221492.0}, {"date": "2025-08-11", "close": 31.62, "volume": 3192730.0}, {"date": "2025-08-12", "close": 32.84, "volume": 2656173.0}, {"date": "2025-08-13", "close": 33.46, "volume": 3252754.0}, {"date": "2025-08-14", "close": 33.1, "volume": 2477384.0}, {"date": "2025-08-15", "close": 33.07, "volume": 2596192.0}, {"date": "2025-08-18", "close": 33.73, "volume": 2284144.0}, {"date": "2025-08-19", "close": 33.22, "volume": 2847389.0}, {"date": "2025-08-20", "close": 33.02, "volume": 1845776.0}, {"date": "2025-08-21", "close": 32.6, "volume": 1438699.0}, {"date": "2025-08-22", "close": 34.49, "volume": 2133414.0}, {"date": "2025-08-25", "close": 34.43, "volume": 1945196.0}, {"date": "2025-08-26", "close": 33.81, "volume": 2902067.0}, {"date": "2025-08-27", "close": 33.97, "volume": 1853046.0}, {"date": "2025-08-28", "close": 33.58, "volume": 1680467.0}, {"date": "2025-08-29", "close": 33.39, "volume": 2057694.0}, {"date": "2025-09-02", "close": 33.16, "volume": 2169034.0}, {"date": "2025-09-03", "close": 33.22, "volume": 2605086.0}, {"date": "2025-09-04", "close": 33.33, "volume": 2276532.0}, {"date": "2025-09-05", "close": 33.29, "volume": 2241941.0}, {"date": "2025-09-08", "close": 32.93, "volume": 2582604.0}, {"date": "2025-09-09", "close": 32.15, "volume": 2494937.0}, {"date": "2025-09-10", "close": 31.84, "volume": 4571738.0}, {"date": "2025-09-11", "close": 32.17, "volume": 2309867.0}, {"date": "2025-09-12", "close": 31.67, "volume": 1987981.0}, {"date": "2025-09-15", "close": 32.22, "volume": 3584196.0}, {"date": "2025-09-16", "close": 32.02, "volume": 2269926.0}, {"date": "2025-09-17", "close": 32.2, "volume": 2490512.0}, {"date": "2025-09-18", "close": 33.27, "volume": 2931178.0}, {"date": "2025-09-19", "close": 32.9, "volume": 6924915.0}, {"date": "2025-09-22", "close": 33.17, "volume": 3518128.0}, {"date": "2025-09-23", "close": 33.07, "volume": 2346030.0}, {"date": "2025-09-24", "close": 33.15, "volume": 2113346.0}, {"date": "2025-09-25", "close": 32.84, "volume": 1498774.0}, {"date": "2025-09-26", "close": 35.59, "volume": 8497009.0}, {"date": "2025-09-29", "close": 37.03, "volume": 7813594.0}, {"date": "2025-09-30", "close": 35.84, "volume": 8552810.0}, {"date": "2025-10-01", "close": 34.51, "volume": 4204122.0}, {"date": "2025-10-02", "close": 35.74, "volume": 4520376.0}, {"date": "2025-10-03", "close": 35.81, "volume": 3140660.0}, {"date": "2025-10-06", "close": 35.94, "volume": 3573739.0}, {"date": "2025-10-07", "close": 34.91, "volume": 2673488.0}, {"date": "2025-10-08", "close": 35.9, "volume": 3233996.0}, {"date": "2025-10-09", "close": 35.33, "volume": 2660558.0}, {"date": "2025-10-10", "close": 32.96, "volume": 4388470.0}, {"date": "2025-10-13", "close": 34.4, "volume": 2783620.0}, {"date": "2025-10-14", "close": 35.14, "volume": 2622337.0}, {"date": "2025-10-15", "close": 35.1, "volume": 2539533.0}, {"date": "2025-10-16", "close": 34.575, "volume": 1952232.0}, {"date": "2025-10-17", "close": 34.59, "volume": 1890075.0}, {"date": "2025-10-20", "close": 35.57, "volume": 2766290.0}, {"date": "2025-10-21", "close": 35.56, "volume": 1872950.0}, {"date": "2025-10-22", "close": 34.48, "volume": 2476563.0}, {"date": "2025-10-23", "close": 35.17, "volume": 1896067.0}, {"date": "2025-10-24", "close": 35.32, "volume": 2382748.0}, {"date": "2025-10-27", "close": 35.42, "volume": 2140470.0}, {"date": "2025-10-28", "close": 34.64, "volume": 3619307.0}, {"date": "2025-10-29", "close": 34.35, "volume": 2171994.0}, {"date": "2025-10-30", "close": 36.06, "volume": 5995103.0}, {"date": "2025-10-31", "close": 35.6, "volume": 3278949.0}, {"date": "2025-11-03", "close": 35.66, "volume": 2432428.0}, {"date": "2025-11-04", "close": 34.42, "volume": 2633586.0}, {"date": "2025-11-05", "close": 35.63, "volume": 2419599.0}, {"date": "2025-11-06", "close": 34.42, "volume": 2517304.0}, {"date": "2025-11-07", "close": 34.08, "volume": 2732792.0}, {"date": "2025-11-10", "close": 34.62, "volume": 3519918.0}, {"date": "2025-11-11", "close": 34.81, "volume": 4024838.0}, {"date": "2025-11-12", "close": 34.17, "volume": 9250072.0}, {"date": "2025-11-13", "close": 32.72, "volume": 4740892.0}, {"date": "2025-11-14", "close": 33.05, "volume": 3000147.0}, {"date": "2025-11-17", "close": 32.96, "volume": 2679705.0}, {"date": "2025-11-18", "close": 32.85, "volume": 2350620.0}, {"date": "2025-11-19", "close": 32.94, "volume": 2060012.0}, {"date": "2025-11-20", "close": 32.24, "volume": 2469896.0}, {"date": "2025-11-21", "close": 33.99, "volume": 2748959.0}, {"date": "2025-11-24", "close": 34.64, "volume": 2479041.0}, {"date": "2025-11-25", "close": 34.6, "volume": 2288232.0}, {"date": "2025-11-26", "close": 35.27, "volume": 2352368.0}, {"date": "2025-11-28", "close": 35.84, "volume": 1313975.0}, {"date": "2025-12-01", "close": 35.88, "volume": 2654433.0}, {"date": "2025-12-02", "close": 37.13, "volume": 2689005.0}, {"date": "2025-12-03", "close": 38.09, "volume": 2108031.0}, {"date": "2025-12-04", "close": 37.58, "volume": 2069375.0}, {"date": "2025-12-05", "close": 38.95, "volume": 3391951.0}, {"date": "2025-12-08", "close": 39.92, "volume": 2984908.0}, {"date": "2025-12-09", "close": 39.96, "volume": 2535628.0}, {"date": "2025-12-10", "close": 40.42, "volume": 2648220.0}, {"date": "2025-12-11", "close": 39.98, "volume": 3636306.0}, {"date": "2025-12-12", "close": 38.73, "volume": 4228868.0}, {"date": "2025-12-15", "close": 37.24, "volume": 5225348.0}, {"date": "2025-12-16", "close": 37.08, "volume": 3466076.0}, {"date": "2025-12-17", "close": 36.25, "volume": 3405041.0}, {"date": "2025-12-18", "close": 36.17, "volume": 4097517.0}, {"date": "2025-12-19", "close": 36.63, "volume": 52580270.0}, {"date": "2025-12-22", "close": 36.42, "volume": 4704743.0}, {"date": "2025-12-23", "close": 35.79, "volume": 2832432.0}, {"date": "2025-12-24", "close": 35.75, "volume": 1013683.0}, {"date": "2025-12-26", "close": 35.81, "volume": 3039152.0}, {"date": "2025-12-29", "close": 35.85, "volume": 2619785.0}, {"date": "2025-12-30", "close": 36.115, "volume": 2070746.0}, {"date": "2025-12-31", "close": 34.92, "volume": 2226238.0}, {"date": "2026-01-02", "close": 36.87, "volume": 3407371.0}, {"date": "2026-01-05", "close": 37.13, "volume": 2964772.0}, {"date": "2026-01-06", "close": 39.41, "volume": 4477698.0}, {"date": "2026-01-07", "close": 40.6, "volume": 4818132.0}, {"date": "2026-01-08", "close": 38.91, "volume": 2300179.0}, {"date": "2026-01-09", "close": 39.74, "volume": 1905299.0}, {"date": "2026-01-12", "close": 39.89, "volume": 2937541.0}, {"date": "2026-01-13", "close": 40.87, "volume": 4070649.0}, {"date": "2026-01-14", "close": 41.35, "volume": 4489916.0}, {"date": "2026-01-15", "close": 41.53, "volume": 4342779.0}, {"date": "2026-01-16", "close": 41.24, "volume": 3420048.0}, {"date": "2026-01-20", "close": 43.62, "volume": 7070998.0}, {"date": "2026-01-21", "close": 45.89, "volume": 6837448.0}, {"date": "2026-01-22", "close": 45.005, "volume": 3998964.0}, {"date": "2026-01-23", "close": 42.85, "volume": 4317371.0}, {"date": "2026-01-26", "close": 44.22, "volume": 3493485.0}, {"date": "2026-01-27", "close": 47.41, "volume": 5961606.0}, {"date": "2026-01-28", "close": 45.79, "volume": 3739571.0}, {"date": "2026-01-29", "close": 44.46, "volume": 3494886.0}, {"date": "2026-01-30", "close": 42.2, "volume": 2703340.0}, {"date": "2026-02-02", "close": 42.18, "volume": 2687943.0}, {"date": "2026-02-03", "close": 40.69, "volume": 3068006.0}, {"date": "2026-02-04", "close": 41.1, "volume": 2544847.0}, {"date": "2026-02-05", "close": 40.97, "volume": 3950888.0}, {"date": "2026-02-06", "close": 42.91, "volume": 3352225.0}, {"date": "2026-02-09", "close": 43.525, "volume": 3476271.0}, {"date": "2026-02-10", "close": 41.9, "volume": 8093069.0}, {"date": "2026-02-11", "close": 48.74, "volume": 7701319.0}, {"date": "2026-02-12", "close": 48.7, "volume": 7396262.0}, {"date": "2026-02-13", "close": 48.99, "volume": 3708370.0}, {"date": "2026-02-17", "close": 48.22, "volume": 3838742.0}, {"date": "2026-02-18", "close": 46.55, "volume": 3017724.0}, {"date": "2026-02-19", "close": 45.44, "volume": 2443806.0}, {"date": "2026-02-20", "close": 46.19, "volume": 2504050.0}, {"date": "2026-02-23", "close": 46.16, "volume": 2202839.0}, {"date": "2026-02-24", "close": 47.62, "volume": 3104381.0}, {"date": "2026-02-25", "close": 48.86, "volume": 2809809.0}, {"date": "2026-02-26", "close": 46.92, "volume": 4284347.0}, {"date": "2026-02-27", "close": 47.55, "volume": 2837113.0}, {"date": "2026-03-02", "close": 49.87, "volume": 3854626.0}, {"date": "2026-03-03", "close": 47.22, "volume": 3089000.0}, {"date": "2026-03-04", "close": 47.57, "volume": 2370694.0}, {"date": "2026-03-05", "close": 48.33, "volume": 3833574.0}, {"date": "2026-03-06", "close": 46.88, "volume": 2643538.0}, {"date": "2026-03-09", "close": 47.38, "volume": 4085588.0}, {"date": "2026-03-10", "close": 46.63, "volume": 2515508.0}, {"date": "2026-03-11", "close": 44.09, "volume": 3750794.0}, {"date": "2026-03-12", "close": 41.59, "volume": 16821770.0}, {"date": "2026-03-13", "close": 41.86, "volume": 4908506.0}, {"date": "2026-03-16", "close": 43.77, "volume": 5681112.0}, {"date": "2026-03-17", "close": 43.25, "volume": 3631885.0}, {"date": "2026-03-18", "close": 42.47, "volume": 3450764.0}, {"date": "2026-03-19", "close": 43.36, "volume": 5059718.0}, {"date": "2026-03-20", "close": 43.08, "volume": 8014761.0}, {"date": "2026-03-23", "close": 43.96, "volume": 2442938.0}, {"date": "2026-03-24", "close": 46.08, "volume": 4041222.0}, {"date": "2026-03-25", "close": 46.74, "volume": 4000885.0}, {"date": "2026-03-26", "close": 44.57, "volume": 2360241.0}, {"date": "2026-03-27", "close": 42.94, "volume": 2019082.0}, {"date": "2026-03-30", "close": 41.38, "volume": 4483683.0}, {"date": "2026-03-31", "close": 44.48, "volume": 3373108.0}, {"date": "2026-04-01", "close": 44.24, "volume": 3427288.0}, {"date": "2026-04-02", "close": 43.75, "volume": 2431072.0}, {"date": "2026-04-06", "close": 43.61, "volume": 1880478.0}, {"date": "2026-04-07", "close": 43.93, "volume": 1665091.0}, {"date": "2026-04-08", "close": 47.8, "volume": 3877980.0}, {"date": "2026-04-09", "close": 48.7, "volume": 2928006.0}, {"date": "2026-04-10", "close": 48.93, "volume": 2596447.0}, {"date": "2026-04-13", "close": 49.03, "volume": 1626280.0}, {"date": "2026-04-14", "close": 48.41, "volume": 2289179.0}, {"date": "2026-04-15", "close": 48.31, "volume": 2643679.0}, {"date": "2026-04-16", "close": 50.39, "volume": 3817261.0}, {"date": "2026-04-17", "close": 54.75, "volume": 5077777.0}, {"date": "2026-04-20", "close": 58.76, "volume": 8783080.0}, {"date": "2026-04-21", "close": 59.245, "volume": 5687053.0}, {"date": "2026-04-22", "close": 60.39, "volume": 3001014.0}, {"date": "2026-04-23", "close": 61.54, "volume": 4659371.0}, {"date": "2026-04-24", "close": 61.79, "volume": 4134860.0}, {"date": "2026-04-27", "close": 60.35, "volume": 3575108.0}, {"date": "2026-04-28", "close": 59.49, "volume": 3230054.0}, {"date": "2026-04-29", "close": 62.74, "volume": 4584687.0}, {"date": "2026-04-30", "close": 64.6, "volume": 3909799.0}, {"date": "2026-05-01", "close": 64.91, "volume": 2033421.0}, {"date": "2026-05-04", "close": 67.75, "volume": 5842304.0}, {"date": "2026-05-05", "close": 74.04, "volume": 9139323.0}, {"date": "2026-05-06", "close": 72.3, "volume": 8078901.0}, {"date": "2026-05-07", "close": 70.93, "volume": 8995798.0}, {"date": "2026-05-08", "close": 74.12, "volume": 6172384.0}, {"date": "2026-05-11", "close": 74.99, "volume": 3355534.0}, {"date": "2026-05-12", "close": 72.15, "volume": 4238124.0}, {"date": "2026-05-13", "close": 74.99, "volume": 3069435.0}, {"date": "2026-05-14", "close": 73.84, "volume": 2325295.0}, {"date": "2026-05-15", "close": 71.03, "volume": 3285054.0}, {"date": "2026-05-18", "close": 67.84, "volume": 3757401.0}, {"date": "2026-05-19", "close": 66.68, "volume": 2881337.0}, {"date": "2026-05-20", "close": 70.79, "volume": 3340066.0}, {"date": "2026-05-21", "close": 81.35, "volume": 11010370.0}, {"date": "2026-05-22", "close": 85.64, "volume": 11819760.0}, {"date": "2026-05-26", "close": 89.96, "volume": 11488300.0}, {"date": "2026-05-27", "close": 81.11, "volume": 21664940.0}, {"date": "2026-05-28", "close": 80.63, "volume": 9601527.0}, {"date": "2026-05-29", "close": 79.97, "volume": 5892303.0}, {"date": "2026-06-01", "close": 79.93, "volume": 6510007.0}, {"date": "2026-06-02", "close": 84.6, "volume": 5781351.0}, {"date": "2026-06-03", "close": 85.99, "volume": 5398967.0}, {"date": "2026-06-04", "close": 84.7, "volume": 3913624.0}, {"date": "2026-06-05", "close": 75.53, "volume": 7048614.0}, {"date": "2026-06-08", "close": 77.31, "volume": 3127304.0}, {"date": "2026-06-09", "close": 75.26, "volume": 3948979.0}, {"date": "2026-06-10", "close": 74.82, "volume": 3165407.0}, {"date": "2026-06-11", "close": 80.74, "volume": 3241188.0}, {"date": "2026-06-12", "close": 81.38, "volume": 2158931.0}, {"date": "2026-06-15", "close": 83.98, "volume": 2067109.0}, {"date": "2026-06-16", "close": 79.92, "volume": 2022486.0}, {"date": "2026-06-17", "close": 80.64, "volume": 2404742.0}, {"date": "2026-06-18", "close": 85.83, "volume": 2977566.0}, {"date": "2026-06-22", "close": 89.67, "volume": 3910170.0}, {"date": "2026-06-23", "close": 83.39, "volume": 3462360.0}, {"date": "2026-06-24", "close": 83.7, "volume": 3230952.0}, {"date": "2026-06-25", "close": 86.12, "volume": 2616360.0}, {"date": "2026-06-26", "close": 79.78, "volume": 3610665.0}, {"date": "2026-06-29", "close": 81.0, "volume": 2918146.0}, {"date": "2026-06-30", "close": 82.41, "volume": 3289202.0}, {"date": "2026-07-01", "close": 77.23, "volume": 3043389.0}, {"date": "2026-07-02", "close": 69.84, "volume": 3796915.0}, {"date": "2026-07-06", "close": 68.91, "volume": 4149538.0}, {"date": "2026-07-07", "close": 65.84, "volume": 4682537.0}, {"date": "2026-07-08", "close": 67.97, "volume": 2354913.0}, {"date": "2026-07-09", "close": 69.71, "volume": 1917520.0}, {"date": "2026-07-10", "close": 68.97, "volume": 1382095.0}, {"date": "2026-07-13", "close": 63.94, "volume": 2403565.0}, {"date": "2026-07-14", "close": 63.39, "volume": 3712704.0}, {"date": "2026-07-15", "close": 61.41, "volume": 3805196.0}, {"date": "2026-07-16", "close": 58.24, "volume": 5746765.0}, {"date": "2026-07-17", "close": 57.48, "volume": 3613730.0}, {"date": "2026-07-20", "close": 56.81, "volume": 2577222.0}, {"date": "2026-07-21", "close": 59.39, "volume": 5438151.0}, {"date": "2026-07-22", "close": 58.49, "volume": 3104925.0}, {"date": "2026-07-23", "close": 56.91, "volume": 2427443.0}, {"date": "2026-07-24", "close": 53.53, "volume": 3817402.0}, {"date": "2026-07-27", "close": 53.18, "volume": 4184125.0}, {"date": "2026-07-28", "close": 49.02, "volume": 4422697.0}, {"date": "2026-07-29", "close": 47.07, "volume": 5862311.0}, {"date": "2026-07-30", "close": 49.89, "volume": 4054480.0}, {"date": "2026-07-31", "close": 49.99, "volume": 4768575.0}, {"date": "2026-08-03", "close": 50.01, "volume": 4079543.0}, {"date": "2026-08-04", "close": 52.02, "volume": 6911411.0}, {"date": "2026-08-05", "close": 49.46, "volume": 7927205.0}, {"date": "2026-08-06", "close": 50.36, "volume": 4949836.0}, {"date": "2026-08-07", "close": 53.93, "volume": 5722533.0}], "refreshing": true}