{"ticker": "IOT", "overview": {"cik": "1642896", "ticker": "IOT", "name": "Samsara Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001895106-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001895101-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0002074298-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001101", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0002074298-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001895111-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001895106-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001094", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001895148-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001895111-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001895106-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001063", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001895101-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001057", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009825", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0002074298-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001921094-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895148-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002074298-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895101-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001375800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895106-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001895111-26-000018", "price_sensitive": false}]}, "description": "Samsara Inc. trades as IOT on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 32 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 16 sales totalling $87.27M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 87272396.3741, "net": -87272396.3741, "insiders": 5, "first_date": "2026-07-20", "last_date": "2026-10-29"}, "metrics": {"ticker": "IOT", "has_prices": true, "as_of": "2026-08-07", "last": 40.88, "prev_close": 38.22, "change": 2.6600000000000037, "change_pct": 0.0695970695970697, "session_volume": 6705911.0, "vwap_5": 38.935325823094594, "vwap_20": 36.91597096966193, "vwap_60": 34.36914729449165, "vwap_250": 33.99232253963474, "high_52w": 45.22, "low_52w": 24.25, "avg_volume_20": 5416206.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001895111-26-000021", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11329894.682899999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The CEO takes $11.3M off the table in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000021/0001895111-26-000021-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001895106-26-000022", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "John Bicket", "who_key": "Bicket John", "role": "SEE REMARKS, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11326801.9841, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director sells $11.3M of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000022/0001895106-26-000022-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001895101-26-000021", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Adam Eltoukhy", "who_key": "Eltoukhy Adam", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 325060.7438, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $325K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000021/0001895101-26-000021-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "13DG-0001088875-26-000073", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 14.2% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000073-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0002074298-26-000020", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Benjamin Louis Kirchhoff", "who_key": "Kirchhoff Benjamin Louis", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30638.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite trims IOT: $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000020/0002074298-26-000020-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0002074298-26-000019", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Benjamin Louis Kirchhoff", "who_key": "Kirchhoff Benjamin Louis", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87466.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "An exit at the top? Exec sells $87K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000019/0002074298-26-000019-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001895111-26-000020", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10999921.588700002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The corner office trims IOT: $11M", "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000020/0001895111-26-000020-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001895106-26-000021", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "John Bicket", "who_key": "Bicket John", "role": "SEE REMARKS, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10999457.7306, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "$11M sale: A board member lightens up on IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000021/0001895106-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001895101-26-000020", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Adam Eltoukhy", "who_key": "Eltoukhy Adam", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 285432.87480000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider trims $285K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000020/0001895101-26-000020-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001895148-26-000015", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Dominic Phillips", "who_key": "Phillips Dominic", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1310776.9974000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "An insider cashes out $1.3M of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895148/000189514826000015/0001895148-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001895101-26-000017", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Adam Eltoukhy", "who_key": "Eltoukhy Adam", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 273802.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider sells $274K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000017/0001895101-26-000017-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001895111-26-000017", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10527940.3668, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The CEO takes $10.5M off the table in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000017/0001895111-26-000017-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001895106-26-000018", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "John Bicket", "who_key": "Bicket John", "role": "SEE REMARKS, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10528406.3135, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member offloads $10.5M of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000018/0001895106-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002074298-26-000015", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Benjamin Louis Kirchhoff", "who_key": "Kirchhoff Benjamin Louis", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 142254.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "An exit at the top? Exec sells $142K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000015/0002074298-26-000015-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "13DG-0000080255-26-000579", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 13.1% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000579-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001160077-26-000003", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Marc L. Andreessen", "who_key": "Andreessen Marc L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000116007726000003/0001160077-26-000003-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001395277-26-000001", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Todd M. Bluedorn", "who_key": "Bluedorn Todd M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000139527726000001/0001395277-26-000001-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001375800-26-000005", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Jonathan Chadwick", "who_key": "Chadwick Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000137580026000005/0001375800-26-000005-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001658470-26-000003", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Alyssa Henry", "who_key": "Henry Alyssa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000165847026000003/0001658470-26-000003-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001207622-26-000005", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Ann M. Livermore", "who_key": "LIVERMORE ANN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000120762226000005/0001207622-26-000005-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001547434-26-000003", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Gary Steele", "who_key": "Steele Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on IOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000154743426000003/0001547434-26-000003-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001895111-26-000015", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9534285.184, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO offloads $9.5M of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000189511126000015/0001895111-26-000015-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001895106-26-000016", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "John Bicket", "who_key": "Bicket John", "role": "SEE REMARKS, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9534065.0375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director sells $9.5M of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000189510626000016/0001895106-26-000016-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0002074298-26-000014", "src": "INSIDERS", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Benjamin Louis Kirchhoff", "who_key": "Kirchhoff Benjamin Louis", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36192.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $36K of IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000207429826000014/0002074298-26-000014-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "13DG-0000080255-26-000428", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 10% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000428-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001895111-26-000008", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Biswas Sanjit moves to a 21.6% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/0001895111-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000895421-26-000177", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "MORGAN STANLEY moves to a 1.5% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000177-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001020066-26-000014", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sands Capital Management, LLC", "who_key": "SANDS CAPITAL MANAGEMENT, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "SANDS CAPITAL MANAGEMENT, LLC moves to a 4.2% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1020066/0001020066-26-000014-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001088875-26-000034", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 15.6% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000034-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000315066-26-001302", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001302-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000073", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 14.2% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000073-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "13DG-0000080255-26-000579", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 13.1% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000579-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000080255-26-000428", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 10% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000428-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001895111-26-000008", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Biswas Sanjit moves to a 21.6% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/0001895111-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000895421-26-000177", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "MORGAN STANLEY moves to a 1.5% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000177-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001020066-26-000014", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Sands Capital Management, LLC", "who_key": "SANDS CAPITAL MANAGEMENT, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "SANDS CAPITAL MANAGEMENT, LLC moves to a 4.2% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1020066/0001020066-26-000014-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001088875-26-000034", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 15.6% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000034-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000315066-26-001302", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in IOT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001302-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0000102909-26-002231", "src": "13DG", "ticker": "IOT", "cik": "1642896", "company": "Samsara Inc.", "company_raw": "Samsara Inc.", "who": "Samsara Inc.", "who_key": "Samsara 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Samsara Inc. adjusts its stake in IOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/0000102909-26-002231-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Samsara Inc. Class A Common Stock", "new_value": "Samsara Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001642896", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001642896", "applied": 1, "detected_at": "2026-10-25T10:20:21.089056"}]}, "key_people": [{"who": "Sanjit Biswas", "who_key": "Biswas Sanjit", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 42392041.8224, "net": -42392041.8224, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11329894.682899999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000021/0001895111-26-000021-index.htm"}, {"action": "SELL", "amount": 10999921.588700002, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000020/0001895111-26-000020-index.htm"}, {"action": "SELL", "amount": 10527940.3668, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000017/0001895111-26-000017-index.htm"}, {"action": "SELL", "amount": 9534285.184, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000189511126000015/0001895111-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 11329894.682899999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895111/000189511126000021/0001895111-26-000021-index.htm"}}, {"who": "John Bicket", "who_key": "Bicket John", "role": "SEE REMARKS, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42388731.065699995, "net": -42388731.065699995, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11326801.9841, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000022/0001895106-26-000022-index.htm"}, {"action": "SELL", "amount": 10999457.7306, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000021/0001895106-26-000021-index.htm"}, {"action": "SELL", "amount": 10528406.3135, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000018/0001895106-26-000018-index.htm"}, {"action": "SELL", "amount": 9534065.0375, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000189510626000016/0001895106-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 11326801.9841, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895106/000189510626000022/0001895106-26-000022-index.htm"}}, {"who": "Dominic Phillips", "who_key": "Phillips Dominic", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1310776.9974000002, "net": -1310776.9974000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1310776.9974000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895148/000189514826000015/0001895148-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1310776.9974000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895148/000189514826000015/0001895148-26-000015-index.htm"}}, {"who": "Adam Eltoukhy", "who_key": "Eltoukhy Adam", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 884295.9386, "net": -884295.9386, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325060.7438, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000021/0001895101-26-000021-index.htm"}, {"action": "SELL", "amount": 285432.87480000005, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000020/0001895101-26-000020-index.htm"}, {"action": "SELL", "amount": 273802.32, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000017/0001895101-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 325060.7438, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895101/000189510126000021/0001895101-26-000021-index.htm"}}, {"who": "Benjamin Louis Kirchhoff", "who_key": "Kirchhoff Benjamin Louis", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 296550.55, "net": -296550.55, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30638.3, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000020/0002074298-26-000020-index.htm"}, {"action": "SELL", "amount": 87466.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000019/0002074298-26-000019-index.htm"}, {"action": "SELL", "amount": 142254.25, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000015/0002074298-26-000015-index.htm"}, {"action": "SELL", "amount": 36192.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1642896/000207429826000014/0002074298-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 30638.3, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074298/000207429826000020/0002074298-26-000020-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-18", "net": -142254.25}, {"date": "2026-08-20", "net": -21056346.6803}, {"date": "2026-08-25", "net": -273802.32}, {"date": "2026-09-04", "net": -1310776.9974000002}, {"date": "2026-09-25", "net": -285432.87480000005}, {"date": "2026-10-15", "net": -22086845.319300003}, {"date": "2026-10-19", "net": -30638.3}, {"date": "2026-10-26", "net": -325060.7438}, {"date": "2026-10-29", "net": -22656696.666999996}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001895106-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001895101-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0002074298-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001101", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0002074298-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001895111-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001895106-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001094", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001895148-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001895111-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001895106-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001063", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001895101-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001057", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009825", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0002074298-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001921094-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895148-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002074298-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895101-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001375800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001895106-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001895111-26-000018", "price_sensitive": false}], "performance": {"ticker": "IOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-15", "close": 24.7, "volume": 12675180.0}, {"date": "2021-12-16", "close": 23.23, "volume": 2939185.0}, {"date": "2021-12-17", "close": 22.32, "volume": 2994603.0}, {"date": "2021-12-20", "close": 23.82, "volume": 1465223.0}, {"date": "2021-12-21", "close": 25.36, "volume": 3550655.0}, {"date": "2021-12-22", "close": 27.0, "volume": 655889.0}, {"date": "2021-12-23", "close": 27.61, "volume": 746370.0}, {"date": "2021-12-27", "close": 29.37, "volume": 1215528.0}, {"date": "2021-12-28", "close": 27.54, "volume": 680231.0}, {"date": "2021-12-29", "close": 26.96, "volume": 593720.0}, {"date": "2021-12-30", "close": 26.57, "volume": 460954.0}, {"date": "2021-12-31", "close": 28.11, "volume": 877046.0}, {"date": "2022-01-03", "close": 26.77, "volume": 780159.0}, {"date": "2022-01-04", "close": 25.03, "volume": 1256055.0}, {"date": "2022-01-05", "close": 23.01, "volume": 1631524.0}, {"date": "2022-01-06", "close": 22.99, "volume": 2057899.0}, {"date": "2022-01-07", "close": 23.22, "volume": 809579.0}, {"date": "2022-01-10", "close": 22.99, "volume": 3226253.0}, {"date": "2022-01-11", "close": 24.43, "volume": 871700.0}, {"date": "2022-01-12", "close": 24.75, "volume": 1239542.0}, {"date": "2022-01-13", "close": 24.2, "volume": 1527476.0}, {"date": "2022-01-14", "close": 22.91, "volume": 2050281.0}, {"date": "2022-01-18", "close": 21.31, "volume": 1953175.0}, {"date": "2022-01-19", "close": 20.35, "volume": 3216763.0}, {"date": "2022-01-20", "close": 21.12, "volume": 1611391.0}, {"date": "2022-01-21", "close": 19.4, "volume": 1125818.0}, {"date": "2022-01-24", "close": 17.62, "volume": 5765995.0}, {"date": "2022-01-25", "close": 17.65, "volume": 1650392.0}, {"date": "2022-01-26", "close": 17.28, "volume": 779222.0}, {"date": "2022-01-27", "close": 16.11, "volume": 1249334.0}, {"date": "2022-01-28", "close": 16.66, "volume": 1061290.0}, {"date": "2022-01-31", "close": 18.1, "volume": 1627961.0}, {"date": "2022-02-01", "close": 21.22, "volume": 1816760.0}, {"date": "2022-02-02", "close": 21.6, "volume": 2492162.0}, {"date": "2022-02-03", "close": 18.51, "volume": 2491859.0}, {"date": "2022-02-04", "close": 20.56, "volume": 2844494.0}, {"date": "2022-02-07", "close": 20.25, "volume": 2757911.0}, {"date": "2022-02-08", "close": 21.89, "volume": 700670.0}, {"date": "2022-02-09", "close": 24.47, "volume": 1584248.0}, {"date": "2022-02-10", "close": 23.34, "volume": 1179594.0}, {"date": "2022-02-11", "close": 20.93, "volume": 722613.0}, {"date": "2022-02-14", "close": 21.71, "volume": 541760.0}, {"date": "2022-02-15", "close": 22.44, "volume": 431732.0}, {"date": "2022-02-16", "close": 20.96, "volume": 952772.0}, {"date": "2022-02-17", "close": 18.8, "volume": 3123649.0}, {"date": "2022-02-18", "close": 17.11, "volume": 1959563.0}, {"date": "2022-02-22", "close": 16.37, "volume": 1093650.0}, {"date": "2022-02-23", "close": 15.89, "volume": 840558.0}, {"date": "2022-02-24", "close": 16.86, "volume": 1274257.0}, {"date": "2022-02-25", "close": 17.01, "volume": 894632.0}, {"date": "2022-02-28", "close": 17.48, "volume": 1468349.0}, {"date": "2022-03-01", "close": 17.47, "volume": 959493.0}, {"date": "2022-03-02", "close": 16.56, "volume": 1402118.0}, {"date": "2022-03-03", "close": 16.82, "volume": 4422096.0}, {"date": "2022-03-04", "close": 15.52, "volume": 1967964.0}, {"date": "2022-03-07", "close": 14.65, "volume": 1580564.0}, {"date": "2022-03-08", "close": 16.21, "volume": 1640329.0}, {"date": "2022-03-09", "close": 17.44, "volume": 1472262.0}, {"date": "2022-03-10", "close": 16.85, "volume": 792443.0}, {"date": "2022-03-11", "close": 15.15, "volume": 1304550.0}, {"date": "2022-03-14", "close": 13.99, "volume": 2059874.0}, {"date": "2022-03-15", "close": 13.69, "volume": 3164880.0}, {"date": "2022-03-16", "close": 15.16, "volume": 1874456.0}, {"date": "2022-03-17", "close": 16.52, "volume": 2264948.0}, {"date": "2022-03-18", "close": 16.81, "volume": 4475144.0}, {"date": "2022-03-21", "close": 16.54, "volume": 1292532.0}, {"date": "2022-03-22", "close": 17.48, "volume": 969308.0}, {"date": "2022-03-23", "close": 17.62, "volume": 888745.0}, {"date": "2022-03-24", "close": 17.94, "volume": 1095346.0}, {"date": "2022-03-25", "close": 17.47, "volume": 836909.0}, {"date": "2022-03-28", "close": 17.9, "volume": 825875.0}, {"date": "2022-03-29", "close": 17.94, "volume": 936606.0}, {"date": "2022-03-30", "close": 17.2, "volume": 745034.0}, {"date": "2022-03-31", "close": 16.02, "volume": 1771281.0}, {"date": "2022-04-01", "close": 16.3, "volume": 768023.0}, {"date": "2022-04-04", "close": 17.37, "volume": 659254.0}, {"date": "2022-04-05", "close": 15.91, "volume": 933209.0}, {"date": "2022-04-06", "close": 14.47, "volume": 2901291.0}, {"date": "2022-04-07", "close": 14.32, "volume": 1042408.0}, {"date": "2022-04-08", "close": 13.44, "volume": 1567217.0}, {"date": "2022-04-11", "close": 13.34, "volume": 781324.0}, {"date": "2022-04-12", "close": 13.53, "volume": 783288.0}, {"date": "2022-04-13", "close": 14.34, "volume": 1063627.0}, {"date": "2022-04-14", "close": 13.31, "volume": 881449.0}, {"date": "2022-04-18", "close": 13.18, "volume": 1110532.0}, {"date": "2022-04-19", "close": 14.24, "volume": 863338.0}, {"date": "2022-04-20", "close": 13.26, "volume": 1055684.0}, {"date": "2022-04-21", "close": 13.06, "volume": 1716039.0}, {"date": "2022-04-22", "close": 13.14, "volume": 1272688.0}, {"date": "2022-04-25", "close": 13.86, "volume": 874782.0}, {"date": "2022-04-26", "close": 13.09, "volume": 1265388.0}, {"date": "2022-04-27", "close": 13.25, "volume": 723375.0}, {"date": "2022-04-28", "close": 13.23, "volume": 1709676.0}, {"date": "2022-04-29", "close": 12.34, "volume": 1393614.0}, {"date": "2022-05-02", "close": 12.74, "volume": 1233769.0}, {"date": "2022-05-03", "close": 12.66, "volume": 604249.0}, {"date": "2022-05-04", "close": 12.87, "volume": 1333690.0}, {"date": "2022-05-05", "close": 11.95, "volume": 818226.0}, {"date": "2022-05-06", "close": 11.05, "volume": 1766413.0}, {"date": "2022-05-09", "close": 9.68, "volume": 2007835.0}, {"date": "2022-05-10", "close": 9.54, "volume": 2632820.0}, {"date": "2022-05-11", "close": 9.2, "volume": 3259845.0}, {"date": "2022-05-12", "close": 10.04, "volume": 1376103.0}, {"date": "2022-05-13", "close": 11.19, "volume": 2181243.0}, {"date": "2022-05-16", "close": 10.39, "volume": 1723795.0}, {"date": "2022-05-17", "close": 10.69, "volume": 923526.0}, {"date": "2022-05-18", "close": 10.09, "volume": 1443294.0}, {"date": "2022-05-19", "close": 10.66, "volume": 1250733.0}, {"date": "2022-05-20", "close": 10.69, "volume": 1342329.0}, {"date": "2022-05-23", "close": 10.35, "volume": 809397.0}, {"date": "2022-05-24", "close": 9.71, "volume": 1765499.0}, {"date": "2022-05-25", "close": 10.76, "volume": 1540200.0}, {"date": "2022-05-26", "close": 11.01, "volume": 1082553.0}, {"date": "2022-05-27", "close": 11.5, "volume": 1036661.0}, {"date": "2022-05-31", "close": 11.25, "volume": 2455389.0}, {"date": "2022-06-01", "close": 11.43, "volume": 1891136.0}, {"date": "2022-06-02", "close": 11.93, "volume": 2216382.0}, {"date": "2022-06-03", "close": 11.55, "volume": 2359865.0}, {"date": "2022-06-06", "close": 10.87, "volume": 4272803.0}, {"date": "2022-06-07", "close": 11.94, "volume": 2705867.0}, {"date": "2022-06-08", "close": 11.62, "volume": 999088.0}, {"date": "2022-06-09", "close": 12.02, "volume": 2127357.0}, {"date": "2022-06-10", "close": 10.97, "volume": 1933722.0}, {"date": "2022-06-13", "close": 10.06, "volume": 2427192.0}, {"date": "2022-06-14", "close": 10.71, "volume": 1621030.0}, {"date": "2022-06-15", "close": 11.38, "volume": 3698399.0}, {"date": "2022-06-16", "close": 9.99, "volume": 2086065.0}, {"date": "2022-06-17", "close": 11.35, "volume": 6193334.0}, {"date": "2022-06-21", "close": 12.4, "volume": 2133296.0}, {"date": "2022-06-22", "close": 11.89, "volume": 1714053.0}, {"date": "2022-06-23", "close": 12.48, "volume": 2470355.0}, {"date": "2022-06-24", "close": 12.51, "volume": 1554721.0}, {"date": "2022-06-27", "close": 11.84, "volume": 845117.0}, {"date": "2022-06-28", "close": 11.41, "volume": 1476584.0}, {"date": "2022-06-29", "close": 11.48, "volume": 780155.0}, {"date": "2022-06-30", "close": 11.17, "volume": 1203206.0}, {"date": "2022-07-01", "close": 12.39, "volume": 1922331.0}, {"date": "2022-07-05", "close": 13.16, "volume": 2059482.0}, {"date": "2022-07-06", "close": 13.13, "volume": 1158871.0}, {"date": "2022-07-07", "close": 13.89, "volume": 1501015.0}, {"date": "2022-07-08", "close": 14.55, "volume": 2651864.0}, {"date": "2022-07-11", "close": 13.7, "volume": 922044.0}, {"date": "2022-07-12", "close": 13.55, "volume": 848578.0}, {"date": "2022-07-13", "close": 14.27, "volume": 2137356.0}, {"date": "2022-07-14", "close": 13.91, "volume": 1005402.0}, {"date": "2022-07-15", "close": 14.19, "volume": 1013418.0}, {"date": "2022-07-18", "close": 13.91, "volume": 1577126.0}, {"date": "2022-07-19", "close": 14.31, "volume": 1620420.0}, {"date": "2022-07-20", "close": 14.87, "volume": 2285602.0}, {"date": "2022-07-21", "close": 14.99, "volume": 1323577.0}, {"date": "2022-07-22", "close": 14.22, "volume": 1000634.0}, {"date": "2022-07-25", "close": 13.98, "volume": 806187.0}, {"date": "2022-07-26", "close": 13.2, "volume": 761363.0}, {"date": "2022-07-27", "close": 13.91, "volume": 649587.0}, {"date": "2022-07-28", "close": 14.69, "volume": 1576233.0}, {"date": "2022-07-29", "close": 14.46, "volume": 856408.0}, {"date": "2022-08-01", "close": 14.89, "volume": 701051.0}, {"date": "2022-08-02", "close": 15.0, "volume": 858658.0}, {"date": "2022-08-03", "close": 15.58, "volume": 1531053.0}, {"date": "2022-08-04", "close": 16.0, "volume": 1203913.0}, {"date": "2022-08-05", "close": 16.17, "volume": 1473355.0}, {"date": "2022-08-08", "close": 16.48, "volume": 984104.0}, {"date": "2022-08-09", "close": 16.04, "volume": 928712.0}, {"date": "2022-08-10", "close": 16.48, "volume": 1609193.0}, {"date": "2022-08-11", "close": 16.4, "volume": 898794.0}, {"date": "2022-08-12", "close": 16.54, "volume": 607536.0}, {"date": "2022-08-15", "close": 16.72, "volume": 890187.0}, {"date": "2022-08-16", "close": 16.86, "volume": 949862.0}, {"date": "2022-08-17", "close": 16.26, "volume": 697193.0}, {"date": "2022-08-18", "close": 17.37, "volume": 1663184.0}, {"date": "2022-08-19", "close": 15.93, "volume": 1324183.0}, {"date": "2022-08-22", "close": 15.57, "volume": 923149.0}, {"date": "2022-08-23", "close": 15.31, "volume": 685482.0}, {"date": "2022-08-24", "close": 15.64, "volume": 723520.0}, {"date": "2022-08-25", "close": 15.9, "volume": 595057.0}, {"date": "2022-08-26", "close": 15.35, "volume": 807041.0}, {"date": "2022-08-29", "close": 14.42, "volume": 1042924.0}, {"date": "2022-08-30", "close": 14.65, "volume": 1017724.0}, {"date": "2022-08-31", "close": 14.87, "volume": 2621803.0}, {"date": "2022-09-01", "close": 12.94, "volume": 3813645.0}, {"date": "2022-09-02", "close": 12.79, "volume": 1859861.0}, {"date": "2022-09-06", "close": 13.04, "volume": 1541841.0}, {"date": "2022-09-07", "close": 12.78, "volume": 3388885.0}, {"date": "2022-09-08", "close": 12.74, "volume": 1312488.0}, {"date": "2022-09-09", "close": 13.05, "volume": 1460168.0}, {"date": "2022-09-12", "close": 13.36, "volume": 1118835.0}, {"date": "2022-09-13", "close": 12.76, "volume": 1088561.0}, {"date": "2022-09-14", "close": 13.24, "volume": 2054143.0}, {"date": "2022-09-15", "close": 12.8, "volume": 5098373.0}, {"date": "2022-09-16", "close": 12.63, "volume": 3769851.0}, {"date": "2022-09-19", "close": 12.39, "volume": 2019031.0}, {"date": "2022-09-20", "close": 12.31, "volume": 1854092.0}, {"date": "2022-09-21", "close": 12.52, "volume": 1144483.0}, {"date": "2022-09-22", "close": 11.84, "volume": 866190.0}, {"date": "2022-09-23", "close": 11.66, "volume": 909665.0}, {"date": "2022-09-26", "close": 11.6, "volume": 959914.0}, {"date": "2022-09-27", "close": 11.92, "volume": 731794.0}, {"date": "2022-09-28", "close": 12.32, "volume": 909248.0}, {"date": "2022-09-29", "close": 12.14, "volume": 622563.0}, {"date": "2022-09-30", "close": 12.07, "volume": 799045.0}, {"date": "2022-10-03", "close": 11.87, "volume": 858536.0}, {"date": "2022-10-04", "close": 12.89, "volume": 1135428.0}, {"date": "2022-10-05", "close": 13.33, "volume": 856866.0}, {"date": "2022-10-06", "close": 13.67, "volume": 595052.0}, {"date": "2022-10-07", "close": 13.11, "volume": 680130.0}, {"date": "2022-10-10", "close": 12.43, "volume": 613261.0}, {"date": "2022-10-11", "close": 11.97, "volume": 1094990.0}, {"date": "2022-10-12", "close": 11.67, "volume": 967148.0}, {"date": "2022-10-13", "close": 11.13, "volume": 1634427.0}, {"date": "2022-10-14", "close": 11.0, "volume": 1569651.0}, {"date": "2022-10-17", "close": 11.02, "volume": 1191687.0}, {"date": "2022-10-18", "close": 11.87, "volume": 866991.0}, {"date": "2022-10-19", "close": 11.45, "volume": 1142295.0}, {"date": "2022-10-20", "close": 11.53, "volume": 685527.0}, {"date": "2022-10-21", "close": 11.49, "volume": 963895.0}, {"date": "2022-10-24", "close": 11.48, "volume": 678255.0}, {"date": "2022-10-25", "close": 12.31, "volume": 1180073.0}, {"date": "2022-10-26", "close": 12.01, "volume": 597689.0}, {"date": "2022-10-27", "close": 12.28, "volume": 794215.0}, {"date": "2022-10-28", "close": 12.39, "volume": 727376.0}, {"date": "2022-10-31", "close": 12.31, "volume": 1269970.0}, {"date": "2022-11-01", "close": 11.84, "volume": 927074.0}, {"date": "2022-11-02", "close": 10.6, "volume": 1436060.0}, {"date": "2022-11-03", "close": 10.11, "volume": 1059602.0}, {"date": "2022-11-04", "close": 9.67, "volume": 1803804.0}, {"date": "2022-11-07", "close": 9.25, "volume": 1671103.0}, {"date": "2022-11-08", "close": 9.32, "volume": 2680508.0}, {"date": "2022-11-09", "close": 8.7, "volume": 2664144.0}, {"date": "2022-11-10", "close": 9.44, "volume": 4219917.0}, {"date": "2022-11-11", "close": 10.1, "volume": 3017286.0}, {"date": "2022-11-14", "close": 10.13, "volume": 1982846.0}, {"date": "2022-11-15", "close": 10.72, "volume": 1174680.0}, {"date": "2022-11-16", "close": 9.88, "volume": 742965.0}, {"date": "2022-11-17", "close": 9.51, "volume": 1248196.0}, {"date": "2022-11-18", "close": 9.35, "volume": 1505317.0}, {"date": "2022-11-21", "close": 9.33, "volume": 777805.0}, {"date": "2022-11-22", "close": 9.47, "volume": 543290.0}, {"date": "2022-11-23", "close": 9.88, "volume": 989547.0}, {"date": "2022-11-25", "close": 9.96, "volume": 317688.0}, {"date": "2022-11-28", "close": 9.56, "volume": 943327.0}, {"date": "2022-11-29", "close": 9.23, "volume": 792583.0}, {"date": "2022-11-30", "close": 9.53, "volume": 1674554.0}, {"date": "2022-12-01", "close": 9.9, "volume": 1836133.0}, {"date": "2022-12-02", "close": 11.9, "volume": 4974962.0}, {"date": "2022-12-05", "close": 11.4, "volume": 1660538.0}, {"date": "2022-12-06", "close": 11.67, "volume": 1497184.0}, {"date": "2022-12-07", "close": 11.9, "volume": 1552864.0}, {"date": "2022-12-08", "close": 12.44, "volume": 965373.0}, {"date": "2022-12-09", "close": 13.05, "volume": 2029509.0}, {"date": "2022-12-12", "close": 13.7, "volume": 2581372.0}, {"date": "2022-12-13", "close": 13.49, "volume": 1905251.0}, {"date": "2022-12-14", "close": 13.49, "volume": 1451161.0}, {"date": "2022-12-15", "close": 12.82, "volume": 3968344.0}, {"date": "2022-12-16", "close": 12.77, "volume": 2902537.0}, {"date": "2022-12-19", "close": 12.36, "volume": 1220175.0}, {"date": "2022-12-20", "close": 12.18, "volume": 987529.0}, {"date": "2022-12-21", "close": 12.79, "volume": 1023584.0}, {"date": "2022-12-22", "close": 12.47, "volume": 778048.0}, {"date": "2022-12-23", "close": 12.27, "volume": 660817.0}, {"date": "2022-12-27", "close": 11.86, "volume": 950360.0}, {"date": "2022-12-28", "close": 11.44, "volume": 901794.0}, {"date": "2022-12-29", "close": 12.21, "volume": 935023.0}, {"date": "2022-12-30", "close": 12.43, "volume": 724737.0}, {"date": "2023-01-03", "close": 11.92, "volume": 1510282.0}, {"date": "2023-01-04", "close": 12.11, "volume": 1001724.0}, {"date": "2023-01-05", "close": 10.74, "volume": 931304.0}, {"date": "2023-01-06", "close": 11.2, "volume": 785239.0}, {"date": "2023-01-09", "close": 11.85, "volume": 1246341.0}, {"date": "2023-01-10", "close": 11.42, "volume": 850186.0}, {"date": "2023-01-11", "close": 11.72, "volume": 647398.0}, {"date": "2023-01-12", "close": 11.56, "volume": 674919.0}, {"date": "2023-01-13", "close": 12.01, "volume": 754009.0}, {"date": "2023-01-17", "close": 12.6, "volume": 1406399.0}, {"date": "2023-01-18", "close": 12.46, "volume": 1281135.0}, {"date": "2023-01-19", "close": 12.27, "volume": 759149.0}, {"date": "2023-01-20", "close": 12.51, "volume": 536292.0}, {"date": "2023-01-23", "close": 13.24, "volume": 1354357.0}, {"date": "2023-01-24", "close": 13.34, "volume": 1267432.0}, {"date": "2023-01-25", "close": 13.12, "volume": 918955.0}, {"date": "2023-01-26", "close": 13.46, "volume": 790189.0}, {"date": "2023-01-27", "close": 13.76, "volume": 1026353.0}, {"date": "2023-01-30", "close": 13.46, "volume": 512312.0}, {"date": "2023-01-31", "close": 13.64, "volume": 676762.0}, {"date": "2023-02-01", "close": 14.4, "volume": 1567114.0}, {"date": "2023-02-02", "close": 14.85, "volume": 1891787.0}, {"date": "2023-02-03", "close": 14.71, "volume": 1950576.0}, {"date": "2023-02-06", "close": 14.88, "volume": 1520466.0}, {"date": "2023-02-07", "close": 15.32, "volume": 1382206.0}, {"date": "2023-02-08", "close": 14.91, "volume": 921571.0}, {"date": "2023-02-09", "close": 15.04, "volume": 1462675.0}, {"date": "2023-02-10", "close": 15.16, "volume": 1519203.0}, {"date": "2023-02-13", "close": 15.84, "volume": 1366021.0}, {"date": "2023-02-14", "close": 15.79, "volume": 1368107.0}, {"date": "2023-02-15", "close": 16.2, "volume": 2431305.0}, {"date": "2023-02-16", "close": 15.85, "volume": 2256124.0}, {"date": "2023-02-17", "close": 15.84, "volume": 3136134.0}, {"date": "2023-02-21", "close": 16.21, "volume": 2159355.0}, {"date": "2023-02-22", "close": 16.49, "volume": 2963109.0}, {"date": "2023-02-23", "close": 16.12, "volume": 7426841.0}, {"date": "2023-02-24", "close": 16.04, "volume": 1531105.0}, {"date": "2023-02-27", "close": 16.25, "volume": 1892772.0}, {"date": "2023-02-28", "close": 16.66, "volume": 2248813.0}, {"date": "2023-03-01", "close": 16.31, "volume": 1273623.0}, {"date": "2023-03-02", "close": 16.88, "volume": 3263137.0}, {"date": "2023-03-03", "close": 19.48, "volume": 25114690.0}, {"date": "2023-03-06", "close": 19.86, "volume": 6877796.0}, {"date": "2023-03-07", "close": 20.91, "volume": 5143622.0}, {"date": "2023-03-08", "close": 21.1, "volume": 2565222.0}, {"date": "2023-03-09", "close": 20.25, "volume": 3180117.0}, {"date": "2023-03-10", "close": 19.36, "volume": 4162700.0}, {"date": "2023-03-13", "close": 19.51, "volume": 3538487.0}, {"date": "2023-03-14", "close": 19.69, "volume": 2652690.0}, {"date": "2023-03-15", "close": 19.75, "volume": 4761221.0}, {"date": "2023-03-16", "close": 19.47, "volume": 7631983.0}, {"date": "2023-03-17", "close": 19.02, "volume": 5761611.0}, {"date": "2023-03-20", "close": 18.32, "volume": 5483398.0}, {"date": "2023-03-21", "close": 18.77, "volume": 3956322.0}, {"date": "2023-03-22", "close": 18.26, "volume": 2995162.0}, {"date": "2023-03-23", "close": 18.12, "volume": 4424001.0}, {"date": "2023-03-24", "close": 18.13, "volume": 2134851.0}, {"date": "2023-03-27", "close": 18.59, "volume": 3621229.0}, {"date": "2023-03-28", "close": 18.19, "volume": 2976432.0}, {"date": "2023-03-29", "close": 18.71, "volume": 2989541.0}, {"date": "2023-03-30", "close": 19.49, "volume": 6472252.0}, {"date": "2023-03-31", "close": 19.72, "volume": 4928087.0}, {"date": "2023-04-03", "close": 19.98, "volume": 2466646.0}, {"date": "2023-04-04", "close": 19.66, "volume": 2445187.0}, {"date": "2023-04-05", "close": 18.7, "volume": 3177230.0}, {"date": "2023-04-06", "close": 19.0, "volume": 1265042.0}, {"date": "2023-04-10", "close": 18.99, "volume": 1693611.0}, {"date": "2023-04-11", "close": 19.19, "volume": 1469114.0}, {"date": "2023-04-12", "close": 19.51, "volume": 2291101.0}, {"date": "2023-04-13", "close": 19.45, "volume": 1680467.0}, {"date": "2023-04-14", "close": 19.92, "volume": 2103226.0}, {"date": "2023-04-17", "close": 21.32, "volume": 5134816.0}, {"date": "2023-04-18", "close": 21.95, "volume": 5523051.0}, {"date": "2023-04-19", "close": 22.07, "volume": 4072512.0}, {"date": "2023-04-20", "close": 21.9, "volume": 2753713.0}, {"date": "2023-04-21", "close": 22.16, "volume": 2140224.0}, {"date": "2023-04-24", "close": 21.24, "volume": 2229501.0}, {"date": "2023-04-25", "close": 19.73, "volume": 3420024.0}, {"date": "2023-04-26", "close": 19.14, "volume": 3085045.0}, {"date": "2023-04-27", "close": 19.05, "volume": 2012457.0}, {"date": "2023-04-28", "close": 18.05, "volume": 3587103.0}, {"date": "2023-05-01", "close": 17.98, "volume": 1631735.0}, {"date": "2023-05-02", "close": 17.2, "volume": 3454143.0}, {"date": "2023-05-03", "close": 16.89, "volume": 1740025.0}, {"date": "2023-05-04", "close": 18.01, "volume": 3583614.0}, {"date": "2023-05-05", "close": 18.03, "volume": 3256671.0}, {"date": "2023-05-08", "close": 18.94, "volume": 2767944.0}, {"date": "2023-05-09", "close": 19.24, "volume": 1715342.0}, {"date": "2023-05-10", "close": 19.31, "volume": 1653627.0}, {"date": "2023-05-11", "close": 19.12, "volume": 1422999.0}, {"date": "2023-05-12", "close": 18.97, "volume": 1355318.0}, {"date": "2023-05-15", "close": 20.25, "volume": 1905397.0}, {"date": "2023-05-16", "close": 19.67, "volume": 1882254.0}, {"date": "2023-05-17", "close": 19.95, "volume": 1851459.0}, {"date": "2023-05-18", "close": 20.65, "volume": 1275367.0}, {"date": "2023-05-19", "close": 20.19, "volume": 1671087.0}, {"date": "2023-05-22", "close": 20.25, "volume": 1389748.0}, {"date": "2023-05-23", "close": 19.76, "volume": 1664414.0}, {"date": "2023-05-24", "close": 19.22, "volume": 2138512.0}, {"date": "2023-05-25", "close": 18.5, "volume": 3132550.0}, {"date": "2023-05-26", "close": 19.06, "volume": 2661131.0}, {"date": "2023-05-30", "close": 19.63, "volume": 3531487.0}, {"date": "2023-05-31", "close": 19.25, "volume": 6661537.0}, {"date": "2023-06-01", "close": 19.01, "volume": 5425426.0}, {"date": "2023-06-02", "close": 24.31, "volume": 21409280.0}, {"date": "2023-06-05", "close": 27.21, "volume": 11051000.0}, {"date": "2023-06-06", "close": 28.09, "volume": 7644983.0}, {"date": "2023-06-07", "close": 26.57, "volume": 6016993.0}, {"date": "2023-06-08", "close": 27.77, "volume": 5150242.0}, {"date": "2023-06-09", "close": 28.98, "volume": 7097212.0}, {"date": "2023-06-12", "close": 29.9, "volume": 5001236.0}, {"date": "2023-06-13", "close": 30.31, "volume": 3345129.0}, {"date": "2023-06-14", "close": 30.63, "volume": 3632663.0}, {"date": "2023-06-15", "close": 29.05, "volume": 7490507.0}, {"date": "2023-06-16", "close": 28.9, "volume": 8780598.0}, {"date": "2023-06-20", "close": 28.2, "volume": 3809344.0}, {"date": "2023-06-21", "close": 27.32, "volume": 3281363.0}, {"date": "2023-06-22", "close": 27.65, "volume": 2769299.0}, {"date": "2023-06-23", "close": 26.11, "volume": 2970930.0}, {"date": "2023-06-26", "close": 25.16, "volume": 4908812.0}, {"date": "2023-06-27", "close": 25.75, "volume": 3377337.0}, {"date": "2023-06-28", "close": 27.03, "volume": 3657069.0}, {"date": "2023-06-29", "close": 27.65, "volume": 2805394.0}, {"date": "2023-06-30", "close": 27.71, "volume": 1996888.0}, {"date": "2023-07-03", "close": 27.5, "volume": 1205298.0}, {"date": "2023-07-05", "close": 27.22, "volume": 4086519.0}, {"date": "2023-07-06", "close": 26.48, "volume": 2575057.0}, {"date": "2023-07-07", "close": 26.26, "volume": 2014845.0}, {"date": "2023-07-10", "close": 27.25, "volume": 3264219.0}, {"date": "2023-07-11", "close": 27.65, "volume": 3053091.0}, {"date": "2023-07-12", "close": 27.42, "volume": 1795503.0}, {"date": "2023-07-13", "close": 27.7, "volume": 3509252.0}, {"date": "2023-07-14", "close": 26.95, "volume": 4091821.0}, {"date": "2023-07-17", "close": 28.37, "volume": 2075760.0}, {"date": "2023-07-18", "close": 29.06, "volume": 3694584.0}, {"date": "2023-07-19", "close": 28.61, "volume": 2947879.0}, {"date": "2023-07-20", "close": 27.06, "volume": 1775440.0}, {"date": "2023-07-21", "close": 27.08, "volume": 1500722.0}, {"date": "2023-07-24", "close": 26.35, "volume": 1488397.0}, {"date": "2023-07-25", "close": 26.59, "volume": 1227781.0}, {"date": "2023-07-26", "close": 26.0, "volume": 3409574.0}, {"date": "2023-07-27", "close": 26.01, "volume": 2196648.0}, {"date": "2023-07-28", "close": 27.71, "volume": 2704628.0}, {"date": "2023-07-31", "close": 27.94, "volume": 2896296.0}, {"date": "2023-08-01", "close": 27.46, "volume": 1534948.0}, {"date": "2023-08-02", "close": 26.11, "volume": 3105533.0}, {"date": "2023-08-03", "close": 26.74, "volume": 2347329.0}, {"date": "2023-08-04", "close": 25.86, "volume": 1828802.0}, {"date": "2023-08-07", "close": 25.29, "volume": 2120759.0}, {"date": "2023-08-08", "close": 24.67, "volume": 2582745.0}, {"date": "2023-08-09", "close": 23.75, "volume": 2070980.0}, {"date": "2023-08-10", "close": 23.85, "volume": 1583184.0}, {"date": "2023-08-11", "close": 23.75, "volume": 1670650.0}, {"date": "2023-08-14", "close": 24.12, "volume": 1200879.0}, {"date": "2023-08-15", "close": 23.65, "volume": 1363879.0}, {"date": "2023-08-16", "close": 23.36, "volume": 1061411.0}, {"date": "2023-08-17", "close": 22.84, "volume": 1167699.0}, {"date": "2023-08-18", "close": 24.01, "volume": 2822710.0}, {"date": "2023-08-21", "close": 23.73, "volume": 1992444.0}, {"date": "2023-08-22", "close": 23.93, "volume": 1451432.0}, {"date": "2023-08-23", "close": 25.18, "volume": 3195738.0}, {"date": "2023-08-24", "close": 25.03, "volume": 3923120.0}, {"date": "2023-08-25", "close": 25.26, "volume": 2523105.0}, {"date": "2023-08-28", "close": 25.28, "volume": 1838446.0}, {"date": "2023-08-29", "close": 25.92, "volume": 2335363.0}, {"date": "2023-08-30", "close": 26.77, "volume": 1965165.0}, {"date": "2023-08-31", "close": 27.36, "volume": 7288144.0}, {"date": "2023-09-01", "close": 30.93, "volume": 9734302.0}, {"date": "2023-09-05", "close": 31.83, "volume": 6547410.0}, {"date": "2023-09-06", "close": 31.58, "volume": 4117469.0}, {"date": "2023-09-07", "close": 30.91, "volume": 3179429.0}, {"date": "2023-09-08", "close": 30.57, "volume": 2992773.0}, {"date": "2023-09-11", "close": 30.85, "volume": 2279206.0}, {"date": "2023-09-12", "close": 30.27, "volume": 2490391.0}, {"date": "2023-09-13", "close": 29.32, "volume": 4785559.0}, {"date": "2023-09-14", "close": 29.03, "volume": 3742187.0}, {"date": "2023-09-15", "close": 28.14, "volume": 10550340.0}, {"date": "2023-09-18", "close": 27.45, "volume": 2086320.0}, {"date": "2023-09-19", "close": 27.15, "volume": 4494671.0}, {"date": "2023-09-20", "close": 25.22, "volume": 4509703.0}, {"date": "2023-09-21", "close": 23.55, "volume": 4943057.0}, {"date": "2023-09-22", "close": 23.13, "volume": 3734853.0}, {"date": "2023-09-25", "close": 23.61, "volume": 2561990.0}, {"date": "2023-09-26", "close": 23.54, "volume": 2154828.0}, {"date": "2023-09-27", "close": 24.91, "volume": 4405190.0}, {"date": "2023-09-28", "close": 25.0, "volume": 2266345.0}, {"date": "2023-09-29", "close": 25.21, "volume": 1749283.0}, {"date": "2023-10-02", "close": 25.43, "volume": 1552805.0}, {"date": "2023-10-03", "close": 24.27, "volume": 3201529.0}, {"date": "2023-10-04", "close": 24.69, "volume": 2320136.0}, {"date": "2023-10-05", "close": 24.39, "volume": 2117485.0}, {"date": "2023-10-06", "close": 25.7, "volume": 2683464.0}, {"date": "2023-10-09", "close": 25.58, "volume": 1356147.0}, {"date": "2023-10-10", "close": 25.04, "volume": 2846765.0}, {"date": "2023-10-11", "close": 25.43, "volume": 1795656.0}, {"date": "2023-10-12", "close": 24.65, "volume": 1648330.0}, {"date": "2023-10-13", "close": 23.46, "volume": 2797597.0}, {"date": "2023-10-16", "close": 24.43, "volume": 1683580.0}, {"date": "2023-10-17", "close": 24.9, "volume": 1604433.0}, {"date": "2023-10-18", "close": 23.56, "volume": 1529537.0}, {"date": "2023-10-19", "close": 23.23, "volume": 1670057.0}, {"date": "2023-10-20", "close": 22.82, "volume": 4043004.0}, {"date": "2023-10-23", "close": 23.15, "volume": 1660340.0}, {"date": "2023-10-24", "close": 23.68, "volume": 1564434.0}, {"date": "2023-10-25", "close": 22.16, "volume": 3374684.0}, {"date": "2023-10-26", "close": 22.14, "volume": 1890348.0}, {"date": "2023-10-27", "close": 22.21, "volume": 1163602.0}, {"date": "2023-10-30", "close": 22.95, "volume": 1372575.0}, {"date": "2023-10-31", "close": 23.07, "volume": 1385378.0}, {"date": "2023-11-01", "close": 22.34, "volume": 3374698.0}, {"date": "2023-11-02", "close": 22.71, "volume": 3072163.0}, {"date": "2023-11-03", "close": 25.03, "volume": 4701768.0}, {"date": "2023-11-06", "close": 24.14, "volume": 1915849.0}, {"date": "2023-11-07", "close": 25.14, "volume": 2756772.0}, {"date": "2023-11-08", "close": 24.8, "volume": 1182233.0}, {"date": "2023-11-09", "close": 23.56, "volume": 2444346.0}, {"date": "2023-11-10", "close": 24.0, "volume": 1634256.0}, {"date": "2023-11-13", "close": 23.57, "volume": 1588557.0}, {"date": "2023-11-14", "close": 26.3, "volume": 3728869.0}, {"date": "2023-11-15", "close": 26.63, "volume": 3682098.0}, {"date": "2023-11-16", "close": 26.58, "volume": 1815695.0}, {"date": "2023-11-17", "close": 26.88, "volume": 2011885.0}, {"date": "2023-11-20", "close": 27.16, "volume": 1691029.0}, {"date": "2023-11-21", "close": 26.39, "volume": 2432561.0}, {"date": "2023-11-22", "close": 26.72, "volume": 1042546.0}, {"date": "2023-11-24", "close": 27.27, "volume": 983286.0}, {"date": "2023-11-27", "close": 26.79, "volume": 2190269.0}, {"date": "2023-11-28", "close": 26.88, "volume": 2078790.0}, {"date": "2023-11-29", "close": 28.14, "volume": 4334025.0}, {"date": "2023-11-30", "close": 27.54, "volume": 5156289.0}, {"date": "2023-12-01", "close": 34.59, "volume": 16766620.0}, {"date": "2023-12-04", "close": 34.3, "volume": 7735876.0}, {"date": "2023-12-05", "close": 34.67, "volume": 6876940.0}, {"date": "2023-12-06", "close": 34.62, "volume": 4790271.0}, {"date": "2023-12-07", "close": 33.73, "volume": 2750395.0}, {"date": "2023-12-08", "close": 33.67, "volume": 4699077.0}, {"date": "2023-12-11", "close": 33.91, "volume": 3165644.0}, {"date": "2023-12-12", "close": 34.18, "volume": 4589486.0}, {"date": "2023-12-13", "close": 35.92, "volume": 4827491.0}, {"date": "2023-12-14", "close": 35.64, "volume": 5452074.0}, {"date": "2023-12-15", "close": 33.99, "volume": 9636343.0}, {"date": "2023-12-18", "close": 34.29, "volume": 2983312.0}, {"date": "2023-12-19", "close": 34.18, "volume": 3139169.0}, {"date": "2023-12-20", "close": 33.12, "volume": 3342782.0}, {"date": "2023-12-21", "close": 33.79, "volume": 2695596.0}, {"date": "2023-12-22", "close": 34.01, "volume": 2662597.0}, {"date": "2023-12-26", "close": 34.82, "volume": 2671203.0}, {"date": "2023-12-27", "close": 33.46, "volume": 4052818.0}, {"date": "2023-12-28", "close": 33.87, "volume": 2046803.0}, {"date": "2023-12-29", "close": 33.38, "volume": 2253924.0}, {"date": "2024-01-02", "close": 31.38, "volume": 3477165.0}, {"date": "2024-01-03", "close": 30.32, "volume": 2601597.0}, {"date": "2024-01-04", "close": 30.17, "volume": 1784763.0}, {"date": "2024-01-05", "close": 30.5, "volume": 1473117.0}, {"date": "2024-01-08", "close": 32.23, "volume": 2794732.0}, {"date": "2024-01-09", "close": 32.95, "volume": 2607665.0}, {"date": "2024-01-10", "close": 32.86, "volume": 2364981.0}, {"date": "2024-01-11", "close": 33.25, "volume": 2436986.0}, {"date": "2024-01-12", "close": 33.17, "volume": 1708972.0}, {"date": "2024-01-16", "close": 33.63, "volume": 3432493.0}, {"date": "2024-01-17", "close": 32.36, "volume": 3380678.0}, {"date": "2024-01-18", "close": 31.85, "volume": 2565738.0}, {"date": "2024-01-19", "close": 32.26, "volume": 1806390.0}, {"date": "2024-01-22", "close": 33.3, "volume": 4285373.0}, {"date": "2024-01-23", "close": 32.57, "volume": 3693269.0}, {"date": "2024-01-24", "close": 31.26, "volume": 2517167.0}, {"date": "2024-01-25", "close": 31.07, "volume": 2955600.0}, {"date": "2024-01-26", "close": 30.85, "volume": 2347981.0}, {"date": "2024-01-29", "close": 32.29, "volume": 3221650.0}, {"date": "2024-01-30", "close": 32.09, "volume": 3052747.0}, {"date": "2024-01-31", "close": 31.4, "volume": 2888767.0}, {"date": "2024-02-01", "close": 31.63, "volume": 1726668.0}, {"date": "2024-02-02", "close": 32.51, "volume": 3204554.0}, {"date": "2024-02-05", "close": 31.77, "volume": 2342896.0}, {"date": "2024-02-06", "close": 31.72, "volume": 2264745.0}, {"date": "2024-02-07", "close": 32.41, "volume": 2272155.0}, {"date": "2024-02-08", "close": 34.31, "volume": 3977006.0}, {"date": "2024-02-09", "close": 35.47, "volume": 3747917.0}, {"date": "2024-02-12", "close": 34.49, "volume": 4997941.0}, {"date": "2024-02-13", "close": 32.67, "volume": 3936473.0}, {"date": "2024-02-14", "close": 34.59, "volume": 2354537.0}, {"date": "2024-02-15", "close": 34.98, "volume": 1970645.0}, {"date": "2024-02-16", "close": 34.44, "volume": 3421751.0}, {"date": "2024-02-20", "close": 32.93, "volume": 3251655.0}, {"date": "2024-02-21", "close": 31.57, "volume": 2402063.0}, {"date": "2024-02-22", "close": 32.69, "volume": 2327660.0}, {"date": "2024-02-23", "close": 33.31, "volume": 2289491.0}, {"date": "2024-02-26", "close": 33.49, "volume": 2278571.0}, {"date": "2024-02-27", "close": 33.78, "volume": 2405235.0}, {"date": "2024-02-28", "close": 33.21, "volume": 2831038.0}, {"date": "2024-02-29", "close": 34.55, "volume": 14216800.0}, {"date": "2024-03-01", "close": 34.99, "volume": 5151929.0}, {"date": "2024-03-04", "close": 35.9, "volume": 5337650.0}, {"date": "2024-03-05", "close": 32.8, "volume": 6110780.0}, {"date": "2024-03-06", "close": 33.35, "volume": 3810553.0}, {"date": "2024-03-07", "close": 34.36, "volume": 7593193.0}, {"date": "2024-03-08", "close": 39.16, "volume": 17657610.0}, {"date": "2024-03-11", "close": 38.35, "volume": 7231975.0}, {"date": "2024-03-12", "close": 39.07, "volume": 4606000.0}, {"date": "2024-03-13", "close": 38.36, "volume": 3376488.0}, {"date": "2024-03-14", "close": 36.87, "volume": 4052596.0}, {"date": "2024-03-15", "close": 35.76, "volume": 8615295.0}, {"date": "2024-03-18", "close": 36.95, "volume": 3254551.0}, {"date": "2024-03-19", "close": 36.8, "volume": 3018793.0}, {"date": "2024-03-20", "close": 36.0, "volume": 7918309.0}, {"date": "2024-03-21", "close": 37.18, "volume": 6279287.0}, {"date": "2024-03-22", "close": 37.1, "volume": 3113060.0}, {"date": "2024-03-25", "close": 38.54, "volume": 4102686.0}, {"date": "2024-03-26", "close": 39.4, "volume": 5391149.0}, {"date": "2024-03-27", "close": 38.39, "volume": 2989394.0}, {"date": "2024-03-28", "close": 37.79, "volume": 2462427.0}, {"date": "2024-04-01", "close": 36.0, "volume": 3561409.0}, {"date": "2024-04-02", "close": 35.52, "volume": 3886535.0}, {"date": "2024-04-03", "close": 34.48, "volume": 2459339.0}, {"date": "2024-04-04", "close": 33.75, "volume": 2335961.0}, {"date": "2024-04-05", "close": 33.89, "volume": 2132226.0}, {"date": "2024-04-08", "close": 33.75, "volume": 1307744.0}, {"date": "2024-04-09", "close": 33.44, "volume": 2047856.0}, {"date": "2024-04-10", "close": 32.36, "volume": 1947296.0}, {"date": "2024-04-11", "close": 32.4, "volume": 2623469.0}, {"date": "2024-04-12", "close": 31.88, "volume": 2399970.0}, {"date": "2024-04-15", "close": 30.43, "volume": 3442348.0}, {"date": "2024-04-16", "close": 30.94, "volume": 4430685.0}, {"date": "2024-04-17", "close": 30.97, "volume": 2503737.0}, {"date": "2024-04-18", "close": 31.01, "volume": 3380689.0}, {"date": "2024-04-19", "close": 30.15, "volume": 2051137.0}, {"date": "2024-04-22", "close": 31.35, "volume": 3151449.0}, {"date": "2024-04-23", "close": 33.71, "volume": 4894514.0}, {"date": "2024-04-24", "close": 34.65, "volume": 4546663.0}, {"date": "2024-04-25", "close": 34.39, "volume": 3215387.0}, {"date": "2024-04-26", "close": 35.99, "volume": 2864112.0}, {"date": "2024-04-29", "close": 35.7, "volume": 2698816.0}, {"date": "2024-04-30", "close": 34.93, "volume": 3224835.0}, {"date": "2024-05-01", "close": 35.25, "volume": 3336646.0}, {"date": "2024-05-02", "close": 36.82, "volume": 3478680.0}, {"date": "2024-05-03", "close": 38.03, "volume": 2550542.0}, {"date": "2024-05-06", "close": 38.97, "volume": 2093547.0}, {"date": "2024-05-07", "close": 38.27, "volume": 2297051.0}, {"date": "2024-05-08", "close": 38.41, "volume": 2146590.0}, {"date": "2024-05-09", "close": 39.75, "volume": 2753428.0}, {"date": "2024-05-10", "close": 39.84, "volume": 2777636.0}, {"date": "2024-05-13", "close": 39.46, "volume": 2570890.0}, {"date": "2024-05-14", "close": 39.55, "volume": 2714990.0}, {"date": "2024-05-15", "close": 42.06, "volume": 4147276.0}, {"date": "2024-05-16", "close": 40.62, "volume": 2857193.0}, {"date": "2024-05-17", "close": 40.9, "volume": 2835159.0}, {"date": "2024-05-20", "close": 41.14, "volume": 1755278.0}, {"date": "2024-05-21", "close": 40.95, "volume": 1366751.0}, {"date": "2024-05-22", "close": 40.46, "volume": 1579914.0}, {"date": "2024-05-23", "close": 39.47, "volume": 2378802.0}, {"date": "2024-05-24", "close": 39.37, "volume": 3015289.0}, {"date": "2024-05-28", "close": 37.82, "volume": 4382540.0}, {"date": "2024-05-29", "close": 37.63, "volume": 2193777.0}, {"date": "2024-05-30", "close": 35.26, "volume": 4610413.0}, {"date": "2024-05-31", "close": 33.93, "volume": 9593497.0}, {"date": "2024-06-03", "close": 34.11, "volume": 3897172.0}, {"date": "2024-06-04", "close": 33.45, "volume": 3985843.0}, {"date": "2024-06-05", "close": 34.0, "volume": 4412409.0}, {"date": "2024-06-06", "close": 34.86, "volume": 7338623.0}, {"date": "2024-06-07", "close": 30.56, "volume": 19097590.0}, {"date": "2024-06-10", "close": 30.95, "volume": 6759509.0}, {"date": "2024-06-11", "close": 29.65, "volume": 7040087.0}, {"date": "2024-06-12", "close": 29.41, "volume": 5125568.0}, {"date": "2024-06-13", "close": 28.6, "volume": 5833546.0}, {"date": "2024-06-14", "close": 28.07, "volume": 3266297.0}, {"date": "2024-06-17", "close": 28.28, "volume": 6785060.0}, {"date": "2024-06-18", "close": 29.61, "volume": 6325178.0}, {"date": "2024-06-20", "close": 29.6, "volume": 5200050.0}, {"date": "2024-06-21", "close": 29.32, "volume": 6377938.0}, {"date": "2024-06-24", "close": 29.42, "volume": 3561245.0}, {"date": "2024-06-25", "close": 29.84, "volume": 3477228.0}, {"date": "2024-06-26", "close": 31.15, "volume": 5488603.0}, {"date": "2024-06-27", "close": 32.63, "volume": 5739752.0}, {"date": "2024-06-28", "close": 33.7, "volume": 9502943.0}, {"date": "2024-07-01", "close": 34.85, "volume": 4324060.0}, {"date": "2024-07-02", "close": 35.47, "volume": 4291460.0}, {"date": "2024-07-03", "close": 35.67, "volume": 1537408.0}, {"date": "2024-07-05", "close": 36.73, "volume": 2348190.0}, {"date": "2024-07-08", "close": 36.13, "volume": 2926702.0}, {"date": "2024-07-09", "close": 35.13, "volume": 4236350.0}, {"date": "2024-07-10", "close": 35.18, "volume": 2018314.0}, {"date": "2024-07-11", "close": 36.26, "volume": 2756030.0}, {"date": "2024-07-12", "close": 37.51, "volume": 2721267.0}, {"date": "2024-07-15", "close": 37.65, "volume": 2509641.0}, {"date": "2024-07-16", "close": 38.26, "volume": 1823857.0}, {"date": "2024-07-17", "close": 37.11, "volume": 4155665.0}, {"date": "2024-07-18", "close": 35.35, "volume": 3798345.0}, {"date": "2024-07-19", "close": 35.73, "volume": 1511942.0}, {"date": "2024-07-22", "close": 37.12, "volume": 1763751.0}, {"date": "2024-07-23", "close": 37.86, "volume": 2329415.0}, {"date": "2024-07-24", "close": 35.41, "volume": 2790782.0}, {"date": "2024-07-25", "close": 37.12, "volume": 2559531.0}, {"date": "2024-07-26", "close": 37.51, "volume": 1676425.0}, {"date": "2024-07-29", "close": 36.71, "volume": 1461777.0}, {"date": "2024-07-30", "close": 36.94, "volume": 1967760.0}, {"date": "2024-07-31", "close": 38.28, "volume": 2703093.0}, {"date": "2024-08-01", "close": 36.66, "volume": 2895963.0}, {"date": "2024-08-02", "close": 35.4, "volume": 3828756.0}, {"date": "2024-08-05", "close": 35.56, "volume": 4234609.0}, {"date": "2024-08-06", "close": 36.82, "volume": 2537042.0}, {"date": "2024-08-07", "close": 35.81, "volume": 2431110.0}, {"date": "2024-08-08", "close": 38.37, "volume": 2191462.0}, {"date": "2024-08-09", "close": 38.23, "volume": 2226375.0}, {"date": "2024-08-12", "close": 38.18, "volume": 1375109.0}, {"date": "2024-08-13", "close": 39.83, "volume": 3735896.0}, {"date": "2024-08-14", "close": 39.74, "volume": 3481598.0}, {"date": "2024-08-15", "close": 39.28, "volume": 2987234.0}, {"date": "2024-08-16", "close": 39.33, "volume": 2722964.0}, {"date": "2024-08-19", "close": 40.34, "volume": 2544790.0}, {"date": "2024-08-20", "close": 40.72, "volume": 2675835.0}, {"date": "2024-08-21", "close": 41.27, "volume": 2734077.0}, {"date": "2024-08-22", "close": 40.86, "volume": 3212467.0}, {"date": "2024-08-23", "close": 41.69, "volume": 2124663.0}, {"date": "2024-08-26", "close": 41.55, "volume": 2128356.0}, {"date": "2024-08-27", "close": 41.98, "volume": 4381622.0}, {"date": "2024-08-28", "close": 41.25, "volume": 2389226.0}, {"date": "2024-08-29", "close": 40.61, "volume": 2074385.0}, {"date": "2024-08-30", "close": 41.07, "volume": 3483062.0}, {"date": "2024-09-03", "close": 39.21, "volume": 3046872.0}, {"date": "2024-09-04", "close": 38.66, "volume": 2774080.0}, {"date": "2024-09-05", "close": 38.75, "volume": 4535238.0}, {"date": "2024-09-06", "close": 44.02, "volume": 12523430.0}, {"date": "2024-09-09", "close": 46.14, "volume": 8111517.0}, {"date": "2024-09-10", "close": 47.29, "volume": 4252051.0}, {"date": "2024-09-11", "close": 46.03, "volume": 10491770.0}, {"date": "2024-09-12", "close": 46.27, "volume": 4085115.0}, {"date": "2024-09-13", "close": 47.44, "volume": 4183318.0}, {"date": "2024-09-16", "close": 46.94, "volume": 5968196.0}, {"date": "2024-09-17", "close": 47.55, "volume": 6587217.0}, {"date": "2024-09-18", "close": 47.55, "volume": 5332425.0}, {"date": "2024-09-19", "close": 47.6, "volume": 4473277.0}, {"date": "2024-09-20", "close": 49.39, "volume": 7912549.0}, {"date": "2024-09-23", "close": 49.47, "volume": 2793307.0}, {"date": "2024-09-24", "close": 49.75, "volume": 2501055.0}, {"date": "2024-09-25", "close": 49.38, "volume": 2318287.0}, {"date": "2024-09-26", "close": 48.54, "volume": 2426133.0}, {"date": "2024-09-27", "close": 47.52, "volume": 2632616.0}, {"date": "2024-09-30", "close": 48.12, "volume": 4418292.0}, {"date": "2024-10-01", "close": 46.74, "volume": 3152653.0}, {"date": "2024-10-02", "close": 45.65, "volume": 3380645.0}, {"date": "2024-10-03", "close": 45.73, "volume": 2690534.0}, {"date": "2024-10-04", "close": 47.6, "volume": 2228671.0}, {"date": "2024-10-07", "close": 47.78, "volume": 2153422.0}, {"date": "2024-10-08", "close": 47.26, "volume": 1868802.0}, {"date": "2024-10-09", "close": 47.93, "volume": 1715316.0}, {"date": "2024-10-10", "close": 50.61, "volume": 5040081.0}, {"date": "2024-10-11", "close": 50.5, "volume": 2466112.0}, {"date": "2024-10-14", "close": 50.49, "volume": 1933300.0}, {"date": "2024-10-15", "close": 50.27, "volume": 1786188.0}, {"date": "2024-10-16", "close": 49.5, "volume": 1952056.0}, {"date": "2024-10-17", "close": 49.17, "volume": 1280214.0}, {"date": "2024-10-18", "close": 50.0, "volume": 1520226.0}, {"date": "2024-10-21", "close": 49.14, "volume": 1641813.0}, {"date": "2024-10-22", "close": 46.64, "volume": 3528112.0}, {"date": "2024-10-23", "close": 47.27, "volume": 2041383.0}, {"date": "2024-10-24", "close": 48.27, "volume": 1577200.0}, {"date": "2024-10-25", "close": 47.69, "volume": 1689283.0}, {"date": "2024-10-28", "close": 47.59, "volume": 1304807.0}, {"date": "2024-10-29", "close": 48.58, "volume": 1275667.0}, {"date": "2024-10-30", "close": 49.35, "volume": 1821848.0}, {"date": "2024-10-31", "close": 47.79, "volume": 1901602.0}, {"date": "2024-11-01", "close": 46.22, "volume": 2979823.0}, {"date": "2024-11-04", "close": 46.66, "volume": 1590990.0}, {"date": "2024-11-05", "close": 48.24, "volume": 2133280.0}, {"date": "2024-11-06", "close": 50.26, "volume": 4709092.0}, {"date": "2024-11-07", "close": 51.77, "volume": 2374885.0}, {"date": "2024-11-08", "close": 52.72, "volume": 2127391.0}, {"date": "2024-11-11", "close": 52.52, "volume": 2111049.0}, {"date": "2024-11-12", "close": 52.34, "volume": 2404189.0}, {"date": "2024-11-13", "close": 52.86, "volume": 3576728.0}, {"date": "2024-11-14", "close": 50.91, "volume": 2428819.0}, {"date": "2024-11-15", "close": 49.51, "volume": 2263357.0}, {"date": "2024-11-18", "close": 49.49, "volume": 1924573.0}, {"date": "2024-11-19", "close": 52.23, "volume": 3359138.0}, {"date": "2024-11-20", "close": 52.63, "volume": 2054073.0}, {"date": "2024-11-21", "close": 54.88, "volume": 2854446.0}, {"date": "2024-11-22", "close": 56.35, "volume": 3269060.0}, {"date": "2024-11-25", "close": 55.5, "volume": 3673631.0}, {"date": "2024-11-26", "close": 55.39, "volume": 1822577.0}, {"date": "2024-11-27", "close": 53.74, "volume": 2037802.0}, {"date": "2024-11-29", "close": 53.49, "volume": 1046733.0}, {"date": "2024-12-02", "close": 53.65, "volume": 2322244.0}, {"date": "2024-12-03", "close": 54.63, "volume": 2726834.0}, {"date": "2024-12-04", "close": 55.84, "volume": 3716891.0}, {"date": "2024-12-05", "close": 55.13, "volume": 4681347.0}, {"date": "2024-12-06", "close": 52.27, "volume": 10742270.0}, {"date": "2024-12-09", "close": 50.13, "volume": 5900379.0}, {"date": "2024-12-10", "close": 45.43, "volume": 9690824.0}, {"date": "2024-12-11", "close": 46.4, "volume": 4566228.0}, {"date": "2024-12-12", "close": 46.43, "volume": 3304190.0}, {"date": "2024-12-13", "close": 46.08, "volume": 3923336.0}, {"date": "2024-12-16", "close": 47.16, "volume": 4956493.0}, {"date": "2024-12-17", "close": 46.78, "volume": 5801291.0}, {"date": "2024-12-18", "close": 43.64, "volume": 3496596.0}, {"date": "2024-12-19", "close": 42.67, "volume": 3938854.0}, {"date": "2024-12-20", "close": 44.32, "volume": 5983390.0}, {"date": "2024-12-23", "close": 45.63, "volume": 3833984.0}, {"date": "2024-12-24", "close": 45.55, "volume": 1368344.0}, {"date": "2024-12-26", "close": 45.56, "volume": 1524522.0}, {"date": "2024-12-27", "close": 44.42, "volume": 1790318.0}, {"date": "2024-12-30", "close": 43.91, "volume": 2039336.0}, {"date": "2024-12-31", "close": 43.69, "volume": 3364705.0}, {"date": "2025-01-02", "close": 43.99, "volume": 2179126.0}, {"date": "2025-01-03", "close": 45.91, "volume": 2430290.0}, {"date": "2025-01-06", "close": 44.97, "volume": 1851769.0}, {"date": "2025-01-07", "close": 42.92, "volume": 3054600.0}, {"date": "2025-01-08", "close": 44.18, "volume": 2773341.0}, {"date": "2025-01-10", "close": 43.78, "volume": 3055055.0}, {"date": "2025-01-13", "close": 43.53, "volume": 1868792.0}, {"date": "2025-01-14", "close": 44.04, "volume": 2221342.0}, {"date": "2025-01-15", "close": 45.67, "volume": 3479961.0}, {"date": "2025-01-16", "close": 45.82, "volume": 2615876.0}, {"date": "2025-01-17", "close": 46.87, "volume": 2292756.0}, {"date": "2025-01-21", "close": 47.22, "volume": 2574911.0}, {"date": "2025-01-22", "close": 47.81, "volume": 2330164.0}, {"date": "2025-01-23", "close": 47.99, "volume": 2080090.0}, {"date": "2025-01-24", "close": 48.19, "volume": 2827657.0}, {"date": "2025-01-27", "close": 49.33, "volume": 3374407.0}, {"date": "2025-01-28", "close": 51.82, "volume": 3321263.0}, {"date": "2025-01-29", "close": 50.97, "volume": 2899435.0}, {"date": "2025-01-30", "close": 51.99, "volume": 1822187.0}, {"date": "2025-01-31", "close": 51.5, "volume": 1752837.0}, {"date": "2025-02-03", "close": 51.41, "volume": 3038279.0}, {"date": "2025-02-04", "close": 52.59, "volume": 1923110.0}, {"date": "2025-02-05", "close": 54.0, "volume": 2477265.0}, {"date": "2025-02-06", "close": 54.02, "volume": 2146915.0}, {"date": "2025-02-07", "close": 54.59, "volume": 3283618.0}, {"date": "2025-02-10", "close": 55.02, "volume": 2750219.0}, {"date": "2025-02-11", "close": 55.24, "volume": 2426067.0}, {"date": "2025-02-12", "close": 55.77, "volume": 2676933.0}, {"date": "2025-02-13", "close": 56.37, "volume": 2857840.0}, {"date": "2025-02-14", "close": 58.96, "volume": 3564732.0}, {"date": "2025-02-18", "close": 60.96, "volume": 4337293.0}, {"date": "2025-02-19", "close": 58.83, "volume": 5421014.0}, {"date": "2025-02-20", "close": 54.65, "volume": 6868104.0}, {"date": "2025-02-21", "close": 52.82, "volume": 3913345.0}, {"date": "2025-02-24", "close": 50.63, "volume": 4025506.0}, {"date": "2025-02-25", "close": 50.01, "volume": 4132105.0}, {"date": "2025-02-26", "close": 50.04, "volume": 3762963.0}, {"date": "2025-02-27", "close": 47.36, "volume": 2366335.0}, {"date": "2025-02-28", "close": 47.68, "volume": 6009455.0}, {"date": "2025-03-03", "close": 45.82, "volume": 4324196.0}, {"date": "2025-03-04", "close": 44.16, "volume": 5417460.0}, {"date": "2025-03-05", "close": 43.59, "volume": 4388586.0}, {"date": "2025-03-06", "close": 41.88, "volume": 6033875.0}, {"date": "2025-03-07", "close": 35.36, "volume": 13185510.0}, {"date": "2025-03-10", "close": 34.06, "volume": 10708490.0}, {"date": "2025-03-11", "close": 35.9, "volume": 6797696.0}, {"date": "2025-03-12", "close": 38.02, "volume": 7393932.0}, {"date": "2025-03-13", "close": 37.14, "volume": 6098395.0}, {"date": "2025-03-14", "close": 38.06, "volume": 5638004.0}, {"date": "2025-03-17", "close": 38.96, "volume": 5339414.0}, {"date": "2025-03-18", "close": 38.11, "volume": 4125107.0}, {"date": "2025-03-19", "close": 39.82, "volume": 5594128.0}, {"date": "2025-03-20", "close": 39.49, "volume": 3412809.0}, {"date": "2025-03-21", "close": 40.16, "volume": 7499999.0}, {"date": "2025-03-24", "close": 42.08, "volume": 3133047.0}, {"date": "2025-03-25", "close": 42.61, "volume": 3058753.0}, {"date": "2025-03-26", "close": 41.67, "volume": 3556541.0}, {"date": "2025-03-27", "close": 40.68, "volume": 3052986.0}, {"date": "2025-03-28", "close": 38.93, "volume": 4265124.0}, {"date": "2025-03-31", "close": 38.33, "volume": 3866587.0}, {"date": "2025-04-01", "close": 38.8, "volume": 3798071.0}, {"date": "2025-04-02", "close": 38.0, "volume": 6526415.0}, {"date": "2025-04-03", "close": 34.11, "volume": 10860620.0}, {"date": "2025-04-04", "close": 33.46, "volume": 13035960.0}, {"date": "2025-04-07", "close": 33.64, "volume": 9620600.0}, {"date": "2025-04-08", "close": 34.16, "volume": 9512397.0}, {"date": "2025-04-09", "close": 39.46, "volume": 8079051.0}, {"date": "2025-04-10", "close": 37.4, "volume": 4498997.0}, {"date": "2025-04-11", "close": 37.79, "volume": 2642455.0}, {"date": "2025-04-14", "close": 37.25, "volume": 2224931.0}, {"date": "2025-04-15", "close": 38.68, "volume": 3029347.0}, {"date": "2025-04-16", "close": 38.85, "volume": 3458385.0}, {"date": "2025-04-17", "close": 37.52, "volume": 2785058.0}, {"date": "2025-04-21", "close": 35.5, "volume": 3861718.0}, {"date": "2025-04-22", "close": 35.47, "volume": 6647055.0}, {"date": "2025-04-23", "close": 37.22, "volume": 3974762.0}, {"date": "2025-04-24", "close": 39.22, "volume": 3159652.0}, {"date": "2025-04-25", "close": 39.42, "volume": 2163203.0}, {"date": "2025-04-28", "close": 39.8, "volume": 2280224.0}, {"date": "2025-04-29", "close": 39.24, "volume": 2310897.0}, {"date": "2025-04-30", "close": 39.66, "volume": 2426361.0}, {"date": "2025-05-01", "close": 40.05, "volume": 2185896.0}, {"date": "2025-05-02", "close": 41.39, "volume": 2604519.0}, {"date": "2025-05-05", "close": 41.36, "volume": 2301028.0}, {"date": "2025-05-06", "close": 41.4, "volume": 2188493.0}, {"date": "2025-05-07", "close": 41.96, "volume": 2934410.0}, {"date": "2025-05-08", "close": 43.42, "volume": 2188916.0}, {"date": "2025-05-09", "close": 43.3, "volume": 2002435.0}, {"date": "2025-05-12", "close": 45.25, "volume": 3137147.0}, {"date": "2025-05-13", "close": 46.63, "volume": 1591344.0}, {"date": "2025-05-14", "close": 47.74, "volume": 3302516.0}, {"date": "2025-05-15", "close": 46.93, "volume": 1974664.0}, {"date": "2025-05-16", "close": 47.42, "volume": 2950007.0}, {"date": "2025-05-19", "close": 47.62, "volume": 2438451.0}, {"date": "2025-05-20", "close": 47.31, "volume": 1587209.0}, {"date": "2025-05-21", "close": 45.65, "volume": 2081282.0}, {"date": "2025-05-22", "close": 46.14, "volume": 3065706.0}, {"date": "2025-05-23", "close": 45.5, "volume": 1910159.0}, {"date": "2025-05-27", "close": 46.79, "volume": 2370210.0}, {"date": "2025-05-28", "close": 46.48, "volume": 3029849.0}, {"date": "2025-05-29", "close": 45.78, "volume": 2815001.0}, {"date": "2025-05-30", "close": 46.54, "volume": 6667065.0}, {"date": "2025-06-02", "close": 46.64, "volume": 3899639.0}, {"date": "2025-06-03", "close": 45.87, "volume": 4327954.0}, {"date": "2025-06-04", "close": 46.73, "volume": 4439166.0}, {"date": "2025-06-05", "close": 47.25, "volume": 8164937.0}, {"date": "2025-06-06", "close": 45.1, "volume": 14851390.0}, {"date": "2025-06-09", "close": 44.69, "volume": 5082024.0}, {"date": "2025-06-10", "close": 41.94, "volume": 18681650.0}, {"date": "2025-06-11", "close": 42.34, "volume": 7956185.0}, {"date": "2025-06-12", "close": 40.69, "volume": 9472065.0}, {"date": "2025-06-13", "close": 39.21, "volume": 5493543.0}, {"date": "2025-06-16", "close": 39.12, "volume": 8021507.0}, {"date": "2025-06-17", "close": 38.22, "volume": 6780315.0}, {"date": "2025-06-18", "close": 38.69, "volume": 7723969.0}, {"date": "2025-06-20", "close": 39.17, "volume": 11061220.0}, {"date": "2025-06-23", "close": 39.23, "volume": 6291144.0}, {"date": "2025-06-24", "close": 40.28, "volume": 7598676.0}, {"date": "2025-06-25", "close": 38.65, "volume": 8029542.0}, {"date": "2025-06-26", "close": 39.72, "volume": 5718162.0}, {"date": "2025-06-27", "close": 39.6, "volume": 29780470.0}, {"date": "2025-06-30", "close": 39.78, "volume": 7598940.0}, {"date": "2025-07-01", "close": 39.16, "volume": 5525884.0}, {"date": "2025-07-02", "close": 38.38, "volume": 6666553.0}, {"date": "2025-07-03", "close": 39.11, "volume": 4249709.0}, {"date": "2025-07-07", "close": 39.08, "volume": 4006069.0}, {"date": "2025-07-08", "close": 38.58, "volume": 4657981.0}, {"date": "2025-07-09", "close": 39.28, "volume": 4201196.0}, {"date": "2025-07-10", "close": 37.69, "volume": 4699485.0}, {"date": "2025-07-11", "close": 37.39, "volume": 4123803.0}, {"date": "2025-07-14", "close": 37.56, "volume": 4648819.0}, {"date": "2025-07-15", "close": 37.62, "volume": 3034804.0}, {"date": "2025-07-16", "close": 37.99, "volume": 3056135.0}, {"date": "2025-07-17", "close": 38.15, "volume": 3192910.0}, {"date": "2025-07-18", "close": 39.24, "volume": 4421329.0}, {"date": "2025-07-21", "close": 38.15, "volume": 6126414.0}, {"date": "2025-07-22", "close": 37.77, "volume": 4105463.0}, {"date": "2025-07-23", "close": 38.61, "volume": 2739956.0}, {"date": "2025-07-24", "close": 38.12, "volume": 2913671.0}, {"date": "2025-07-25", "close": 38.99, "volume": 1989552.0}, {"date": "2025-07-28", "close": 39.66, "volume": 6826485.0}, {"date": "2025-07-29", "close": 39.24, "volume": 3239254.0}, {"date": "2025-07-30", "close": 38.53, "volume": 4673369.0}, {"date": "2025-07-31", "close": 38.03, "volume": 2660071.0}, {"date": "2025-08-01", "close": 36.01, "volume": 4417763.0}, {"date": "2025-08-04", "close": 37.6, "volume": 2633429.0}, {"date": "2025-08-05", "close": 35.91, "volume": 4883051.0}, {"date": "2025-08-06", "close": 36.77, "volume": 4088934.0}, {"date": "2025-08-07", "close": 34.58, "volume": 7472549.0}, {"date": "2025-08-08", "close": 33.74, "volume": 4809435.0}, {"date": "2025-08-11", "close": 32.5, "volume": 7183206.0}, {"date": "2025-08-12", "close": 32.69, "volume": 5197376.0}, {"date": "2025-08-13", "close": 33.0, "volume": 6848918.0}, {"date": "2025-08-14", "close": 32.22, "volume": 6173889.0}, {"date": "2025-08-15", "close": 33.53, "volume": 3776265.0}, {"date": "2025-08-18", "close": 33.9, "volume": 2813424.0}, {"date": "2025-08-19", "close": 33.12, "volume": 3330310.0}, {"date": "2025-08-20", "close": 33.0, "volume": 3047815.0}, {"date": "2025-08-21", "close": 32.84, "volume": 2636771.0}, {"date": "2025-08-22", "close": 34.79, "volume": 5980429.0}, {"date": "2025-08-25", "close": 34.4, "volume": 6681487.0}, {"date": "2025-08-26", "close": 33.6, "volume": 7609931.0}, {"date": "2025-08-27", "close": 35.65, "volume": 4553989.0}, {"date": "2025-08-28", "close": 36.45, "volume": 5405385.0}, {"date": "2025-08-29", "close": 36.14, "volume": 3663990.0}, {"date": "2025-09-02", "close": 35.49, "volume": 4389012.0}, {"date": "2025-09-03", "close": 35.51, "volume": 6093937.0}, {"date": "2025-09-04", "close": 35.84, "volume": 9995414.0}, {"date": "2025-09-05", "close": 42.09, "volume": 23981780.0}, {"date": "2025-09-08", "close": 41.53, "volume": 9276329.0}, {"date": "2025-09-09", "close": 38.6, "volume": 16432500.0}, {"date": "2025-09-10", "close": 38.75, "volume": 8949137.0}, {"date": "2025-09-11", "close": 38.69, "volume": 6424057.0}, {"date": "2025-09-12", "close": 38.26, "volume": 5905221.0}, {"date": "2025-09-15", "close": 39.45, "volume": 5568899.0}, {"date": "2025-09-16", "close": 39.48, "volume": 4374547.0}, {"date": "2025-09-17", "close": 38.87, "volume": 9149433.0}, {"date": "2025-09-18", "close": 39.97, "volume": 6284671.0}, {"date": "2025-09-19", "close": 40.08, "volume": 5937883.0}, {"date": "2025-09-22", "close": 39.31, "volume": 4637842.0}, {"date": "2025-09-23", "close": 38.41, "volume": 4399410.0}, {"date": "2025-09-24", "close": 36.94, "volume": 3732395.0}, {"date": "2025-09-25", "close": 38.51, "volume": 7171034.0}, {"date": "2025-09-26", "close": 38.02, "volume": 8755767.0}, {"date": "2025-09-29", "close": 37.22, "volume": 4368014.0}, {"date": "2025-09-30", "close": 37.25, "volume": 5923806.0}, {"date": "2025-10-01", "close": 38.13, "volume": 6746212.0}, {"date": "2025-10-02", "close": 39.13, "volume": 6888782.0}, {"date": "2025-10-03", "close": 39.1, "volume": 3447890.0}, {"date": "2025-10-06", "close": 40.08, "volume": 5323636.0}, {"date": "2025-10-07", "close": 38.72, "volume": 8393980.0}, {"date": "2025-10-08", "close": 40.29, "volume": 10266850.0}, {"date": "2025-10-09", "close": 40.07, "volume": 4073948.0}, {"date": "2025-10-10", "close": 36.86, "volume": 3819698.0}, {"date": "2025-10-13", "close": 37.56, "volume": 2856130.0}, {"date": "2025-10-14", "close": 38.04, "volume": 3810627.0}, {"date": "2025-10-15", "close": 37.71, "volume": 3620367.0}, {"date": "2025-10-16", "close": 36.42, "volume": 2958848.0}, {"date": "2025-10-17", "close": 36.54, "volume": 2528148.0}, {"date": "2025-10-20", "close": 37.21, "volume": 2266480.0}, {"date": "2025-10-21", "close": 39.15, "volume": 5576176.0}, {"date": "2025-10-22", "close": 38.14, "volume": 2398645.0}, {"date": "2025-10-23", "close": 38.65, "volume": 1686419.0}, {"date": "2025-10-24", "close": 39.25, "volume": 2740083.0}, {"date": "2025-10-27", "close": 39.91, "volume": 2706837.0}, {"date": "2025-10-28", "close": 39.99, "volume": 3099857.0}, {"date": "2025-10-29", "close": 39.32, "volume": 2380365.0}, {"date": "2025-10-30", "close": 38.57, "volume": 2542297.0}, {"date": "2025-10-31", "close": 40.17, "volume": 4395513.0}, {"date": "2025-11-03", "close": 40.49, "volume": 3771019.0}, {"date": "2025-11-04", "close": 38.72, "volume": 4980686.0}, {"date": "2025-11-05", "close": 38.75, "volume": 2830180.0}, {"date": "2025-11-06", "close": 38.1, "volume": 4229949.0}, {"date": "2025-11-07", "close": 38.83, "volume": 3937816.0}, {"date": "2025-11-10", "close": 39.83, "volume": 3970069.0}, {"date": "2025-11-11", "close": 39.83, "volume": 3994390.0}, {"date": "2025-11-12", "close": 39.44, "volume": 5032189.0}, {"date": "2025-11-13", "close": 38.72, "volume": 5868085.0}, {"date": "2025-11-14", "close": 37.81, "volume": 2737148.0}, {"date": "2025-11-17", "close": 36.45, "volume": 4805938.0}, {"date": "2025-11-18", "close": 36.29, "volume": 3626018.0}, {"date": "2025-11-19", "close": 36.45, "volume": 3056997.0}, {"date": "2025-11-20", "close": 35.03, "volume": 4076951.0}, {"date": "2025-11-21", "close": 36.72, "volume": 5667628.0}, {"date": "2025-11-24", "close": 36.28, "volume": 7707093.0}, {"date": "2025-11-25", "close": 37.45, "volume": 4055709.0}, {"date": "2025-11-26", "close": 37.35, "volume": 2636561.0}, {"date": "2025-11-28", "close": 38.03, "volume": 2076473.0}, {"date": "2025-12-01", "close": 37.27, "volume": 4454858.0}, {"date": "2025-12-02", "close": 37.98, "volume": 4720631.0}, {"date": "2025-12-03", "close": 39.01, "volume": 4850362.0}, {"date": "2025-12-04", "close": 40.71, "volume": 11667240.0}, {"date": "2025-12-05", "close": 45.22, "volume": 21626730.0}, {"date": "2025-12-08", "close": 43.76, "volume": 9023372.0}, {"date": "2025-12-09", "close": 43.79, "volume": 7014932.0}, {"date": "2025-12-10", "close": 45.02, "volume": 5801124.0}, {"date": "2025-12-11", "close": 43.85, "volume": 5455546.0}, {"date": "2025-12-12", "close": 41.39, "volume": 6764817.0}, {"date": "2025-12-15", "close": 39.67, "volume": 9317677.0}, {"date": "2025-12-16", "close": 38.98, "volume": 6129126.0}, {"date": "2025-12-17", "close": 38.23, "volume": 5297981.0}, {"date": "2025-12-18", "close": 38.15, "volume": 7015617.0}, {"date": "2025-12-19", "close": 38.19, "volume": 13254760.0}, {"date": "2025-12-22", "close": 38.37, "volume": 3399206.0}, {"date": "2025-12-23", "close": 37.15, "volume": 3913270.0}, {"date": "2025-12-24", "close": 36.56, "volume": 1489400.0}, {"date": "2025-12-26", "close": 36.48, "volume": 2484116.0}, {"date": "2025-12-29", "close": 36.28, "volume": 3178471.0}, {"date": "2025-12-30", "close": 35.98, "volume": 3619652.0}, {"date": "2025-12-31", "close": 35.45, "volume": 2857789.0}, {"date": "2026-01-02", "close": 33.92, "volume": 4516572.0}, {"date": "2026-01-05", "close": 34.28, "volume": 5288471.0}, {"date": "2026-01-06", "close": 34.96, "volume": 7746681.0}, {"date": "2026-01-07", "close": 36.31, "volume": 6752873.0}, {"date": "2026-01-08", "close": 33.8, "volume": 6388459.0}, {"date": "2026-01-09", "close": 33.67, "volume": 6169246.0}, {"date": "2026-01-12", "close": 33.46, "volume": 8164500.0}, {"date": "2026-01-13", "close": 33.98, "volume": 8414543.0}, {"date": "2026-01-14", "close": 33.85, "volume": 7467745.0}, {"date": "2026-01-15", "close": 34.26, "volume": 8778766.0}, {"date": "2026-01-16", "close": 34.89, "volume": 8001801.0}, {"date": "2026-01-20", "close": 31.99, "volume": 10887280.0}, {"date": "2026-01-21", "close": 31.8, "volume": 6211940.0}, {"date": "2026-01-22", "close": 32.08, "volume": 5939091.0}, {"date": "2026-01-23", "close": 32.1, "volume": 4871445.0}, {"date": "2026-01-26", "close": 32.19, "volume": 4998888.0}, {"date": "2026-01-27", "close": 30.58, "volume": 8088318.0}, {"date": "2026-01-28", "close": 30.12, "volume": 9314438.0}, {"date": "2026-01-29", "close": 29.09, "volume": 13380970.0}, {"date": "2026-01-30", "close": 28.05, "volume": 5312749.0}, {"date": "2026-02-02", "close": 26.41, "volume": 11089180.0}, {"date": "2026-02-03", "close": 24.65, "volume": 19394280.0}, {"date": "2026-02-04", "close": 25.1, "volume": 15668980.0}, {"date": "2026-02-05", "close": 24.25, "volume": 11331690.0}, {"date": "2026-02-06", "close": 25.42, "volume": 7638892.0}, {"date": "2026-02-09", "close": 27.23, "volume": 12113960.0}, {"date": "2026-02-10", "close": 27.9, "volume": 10728210.0}, {"date": "2026-02-11", "close": 27.75, "volume": 7797493.0}, {"date": "2026-02-12", "close": 26.67, "volume": 11503080.0}, {"date": "2026-02-13", "close": 27.32, "volume": 9507163.0}, {"date": "2026-02-17", "close": 26.16, "volume": 12747610.0}, {"date": "2026-02-18", "close": 26.93, "volume": 5989011.0}, {"date": "2026-02-19", "close": 26.8, "volume": 6292596.0}, {"date": "2026-02-20", "close": 26.79, "volume": 4250422.0}, {"date": "2026-02-23", "close": 24.72, "volume": 6875519.0}, {"date": "2026-02-24", "close": 26.07, "volume": 6092406.0}, {"date": "2026-02-25", "close": 27.44, "volume": 6431681.0}, {"date": "2026-02-26", "close": 28.96, "volume": 8686605.0}, {"date": "2026-02-27", "close": 28.9, "volume": 7966357.0}, {"date": "2026-03-02", "close": 29.11, "volume": 6751634.0}, {"date": "2026-03-03", "close": 28.94, "volume": 7308496.0}, {"date": "2026-03-04", "close": 28.69, "volume": 4456431.0}, {"date": "2026-03-05", "close": 29.58, "volume": 19648620.0}, {"date": "2026-03-06", "close": 35.36, "volume": 33401750.0}, {"date": "2026-03-09", "close": 34.16, "volume": 15507350.0}, {"date": "2026-03-10", "close": 32.9, "volume": 11300360.0}, {"date": "2026-03-11", "close": 32.08, "volume": 7814584.0}, {"date": "2026-03-12", "close": 31.86, "volume": 7896270.0}, {"date": "2026-03-13", "close": 31.72, "volume": 7980373.0}, {"date": "2026-03-16", "close": 32.57, "volume": 8494925.0}, {"date": "2026-03-17", "close": 33.71, "volume": 7244047.0}, {"date": "2026-03-18", "close": 33.68, "volume": 5315329.0}, {"date": "2026-03-19", "close": 33.66, "volume": 6269070.0}, {"date": "2026-03-20", "close": 33.13, "volume": 8293810.0}, {"date": "2026-03-23", "close": 33.2, "volume": 5625778.0}, {"date": "2026-03-24", "close": 32.09, "volume": 5474337.0}, {"date": "2026-03-25", "close": 31.85, "volume": 4719047.0}, {"date": "2026-03-26", "close": 31.89, "volume": 4758406.0}, {"date": "2026-03-27", "close": 29.75, "volume": 5377399.0}, {"date": "2026-03-30", "close": 30.64, "volume": 4953815.0}, {"date": "2026-03-31", "close": 31.69, "volume": 5187985.0}, {"date": "2026-04-01", "close": 31.84, "volume": 4680231.0}, {"date": "2026-04-02", "close": 32.26, "volume": 3902193.0}, {"date": "2026-04-06", "close": 31.45, "volume": 5389090.0}, {"date": "2026-04-07", "close": 30.47, "volume": 3539275.0}, {"date": "2026-04-08", "close": 29.3, "volume": 6392840.0}, {"date": "2026-04-09", "close": 26.85, "volume": 8148274.0}, {"date": "2026-04-10", "close": 25.85, "volume": 8267674.0}, {"date": "2026-04-13", "close": 26.59, "volume": 6508265.0}, {"date": "2026-04-14", "close": 26.51, "volume": 5871691.0}, {"date": "2026-04-15", "close": 28.85, "volume": 9531469.0}, {"date": "2026-04-16", "close": 29.63, "volume": 9741308.0}, {"date": "2026-04-17", "close": 30.62, "volume": 9119718.0}, {"date": "2026-04-20", "close": 30.81, "volume": 5432912.0}, {"date": "2026-04-21", "close": 31.43, "volume": 4261353.0}, {"date": "2026-04-22", "close": 32.04, "volume": 5440280.0}, {"date": "2026-04-23", "close": 29.28, "volume": 6673746.0}, {"date": "2026-04-24", "close": 29.96, "volume": 3677340.0}, {"date": "2026-04-27", "close": 29.47, "volume": 4884440.0}, {"date": "2026-04-28", "close": 29.33, "volume": 3114279.0}, {"date": "2026-04-29", "close": 29.37, "volume": 3126020.0}, {"date": "2026-04-30", "close": 28.74, "volume": 8557546.0}, {"date": "2026-05-01", "close": 30.49, "volume": 3883047.0}, {"date": "2026-05-04", "close": 30.6, "volume": 3833008.0}, {"date": "2026-05-05", "close": 30.45, "volume": 3998348.0}, {"date": "2026-05-06", "close": 28.92, "volume": 5357500.0}, {"date": "2026-05-07", "close": 30.11, "volume": 5532891.0}, {"date": "2026-05-08", "close": 29.74, "volume": 4048847.0}, {"date": "2026-05-11", "close": 29.07, "volume": 4614669.0}, {"date": "2026-05-12", "close": 28.1, "volume": 5780766.0}, {"date": "2026-05-13", "close": 27.52, "volume": 4533143.0}, {"date": "2026-05-14", "close": 27.99, "volume": 4504614.0}, {"date": "2026-05-15", "close": 29.56, "volume": 5149082.0}, {"date": "2026-05-18", "close": 30.61, "volume": 5775419.0}, {"date": "2026-05-19", "close": 30.79, "volume": 7113624.0}, {"date": "2026-05-20", "close": 30.63, "volume": 5892487.0}, {"date": "2026-05-21", "close": 30.15, "volume": 3164574.0}, {"date": "2026-05-22", "close": 31.15, "volume": 3354145.0}, {"date": "2026-05-26", "close": 31.16, "volume": 3134761.0}, {"date": "2026-05-27", "close": 29.47, "volume": 5124332.0}, {"date": "2026-05-28", "close": 31.57, "volume": 5103559.0}, {"date": "2026-05-29", "close": 34.99, "volume": 8863288.0}, {"date": "2026-06-01", "close": 38.55, "volume": 10327120.0}, {"date": "2026-06-02", "close": 37.36, "volume": 10725540.0}, {"date": "2026-06-03", "close": 36.34, "volume": 7978289.0}, {"date": "2026-06-04", "close": 35.21, "volume": 11124070.0}, {"date": "2026-06-05", "close": 34.8, "volume": 17547470.0}, {"date": "2026-06-08", "close": 34.06, "volume": 8360806.0}, {"date": "2026-06-09", "close": 33.62, "volume": 6736730.0}, {"date": "2026-06-10", "close": 32.64, "volume": 5977918.0}, {"date": "2026-06-11", "close": 32.26, "volume": 7384690.0}, {"date": "2026-06-12", "close": 33.66, "volume": 6756741.0}, {"date": "2026-06-15", "close": 33.54, "volume": 6259063.0}, {"date": "2026-06-16", "close": 32.65, "volume": 4750041.0}, {"date": "2026-06-17", "close": 31.6, "volume": 6642438.0}, {"date": "2026-06-18", "close": 31.69, "volume": 8041261.0}, {"date": "2026-06-22", "close": 31.14, "volume": 4867823.0}, {"date": "2026-06-23", "close": 31.29, "volume": 6312402.0}, {"date": "2026-06-24", "close": 31.24, "volume": 4501637.0}, {"date": "2026-06-25", "close": 28.98, "volume": 7117274.0}, {"date": "2026-06-26", "close": 31.14, "volume": 9331239.0}, {"date": "2026-06-29", "close": 32.1, "volume": 6743177.0}, {"date": "2026-06-30", "close": 32.43, "volume": 4130183.0}, {"date": "2026-07-01", "close": 34.18, "volume": 5647555.0}, {"date": "2026-07-02", "close": 35.93, "volume": 6167992.0}, {"date": "2026-07-06", "close": 37.51, "volume": 5051740.0}, {"date": "2026-07-07", "close": 36.34, "volume": 7703989.0}, {"date": "2026-07-08", "close": 36.44, "volume": 5744419.0}, {"date": "2026-07-09", "close": 36.99, "volume": 4184714.0}, {"date": "2026-07-10", "close": 36.72, "volume": 3517199.0}, {"date": "2026-07-13", "close": 36.83, "volume": 5664425.0}, {"date": "2026-07-14", "close": 36.9, "volume": 4356621.0}, {"date": "2026-07-15", "close": 36.43, "volume": 3268016.0}, {"date": "2026-07-16", "close": 37.46, "volume": 5317466.0}, {"date": "2026-07-17", "close": 38.32, "volume": 6908958.0}, {"date": "2026-07-20", "close": 38.55, "volume": 6841378.0}, {"date": "2026-07-21", "close": 36.07, "volume": 6507115.0}, {"date": "2026-07-22", "close": 33.33, "volume": 5942408.0}, {"date": "2026-07-23", "close": 31.49, "volume": 5168845.0}, {"date": "2026-07-24", "close": 33.11, "volume": 4945973.0}, {"date": "2026-07-27", "close": 35.34, "volume": 5846311.0}, {"date": "2026-07-28", "close": 37.5, "volume": 6735617.0}, {"date": "2026-07-29", "close": 38.75, "volume": 8184835.0}, {"date": "2026-07-30", "close": 35.8, "volume": 5279521.0}, {"date": "2026-07-31", "close": 37.27, "volume": 4218713.0}, {"date": "2026-08-03", "close": 37.13, "volume": 4468932.0}, {"date": "2026-08-04", "close": 38.6, "volume": 5131000.0}, {"date": "2026-08-05", "close": 38.73, "volume": 3205465.0}, {"date": "2026-08-06", "close": 38.22, "volume": 3626616.0}, {"date": "2026-08-07", "close": 40.88, "volume": 6705911.0}], "refreshing": true}