{"ticker": "PSNY", "overview": {"cik": "1884082", "ticker": "PSNY", "name": "Polestar Automotive Holding UK PLC", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "sic": "3711", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095233", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091809", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-091772", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082065", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001645021-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002119435-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002115931-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001345082-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-080363", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002115942-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002116039-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001569823-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079627", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-078288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077571", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002115942-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069922", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067772", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063496", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225144", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-059114", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056646", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002115988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002115937-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002118762-26-000008", "price_sensitive": false}]}, "description": "Polestar Automotive Holding UK PLC trades as PSNY on the NASDAQ, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 27 insider filings for the company, from April 2026 to July 2026. Across those, 12 insiders disclosed 8 open-market purchases totalling $414.94K against 5 sales totalling $74.46K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 414937.31, "sell_n": 5, "sell_sum": 74460.5864, "net": 340476.7236, "insiders": 12, "first_date": "2026-04-27", "last_date": "2026-07-02"}, "metrics": {"ticker": "PSNY", "has_prices": true, "as_of": "2026-09-22", "last": 7.45, "prev_close": 7.81, "change": -0.35999999999999943, "change_pct": -0.046094750320102365, "session_volume": 196873.0, "vwap_5": 7.650913212898915, "vwap_20": 8.994678842085978, "vwap_60": 11.898824418258991, "vwap_250": 17.086680050204492, "high_52w": 24.2484, "low_52w": 7.3, "avg_volume_20": 330214.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105649", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Li Eric moves to a 60.5% activist stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-105649-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87410}, {"id": "13DG-0001104659-26-095233", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Banco Bilbao Vizcaya Argentaria, S.A.", "who_key": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A. moves to a 4.7% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/842180/0001104659-26-095233-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001645021-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Cynthia S. Dubin", "who_key": "Dubin Cynthia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26418.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Board insider adds $26K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000164502126000005/0001645021-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0001345082-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Christine Marie Gorjanc", "who_key": "Gorjanc Christine Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18415.739999999998, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "The whole bench is buying PSNY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000134508226000006/0001345082-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0002115931-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Francesca Paola Leandra Gamboni", "who_key": "Gamboni Francesca Paola Leandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30010.039999999997, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "The whole bench is buying PSNY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593126000006/0002115931-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0002119435-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Quan (Joe) Zhang", "who_key": "Zhang Quan (Joe)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30090.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Board member picks up $30K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211943526000005/0002119435-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-091772", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Natixis", "who_key": "NATIXIS", "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": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "NATIXIS takes a 4.6% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1274981/0001104659-26-091772-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-091809", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Polestar Automotive Holding UK PLC moves to a 6.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001104659-26-091809-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-080363", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Li Eric moves to a 60.5% activist stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-080363-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0001569823-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Karl-Thomas Neumann", "who_key": "Neumann Karl-Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34012.37, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "7 insiders pile into PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000156982326000005/0001569823-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0002116039-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Xiaojie Shen", "who_key": "Shen Xiaojie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42167.159999999996, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "PSNY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211603926000006/0002116039-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0002115942-26-000007", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Winfried Vahland", "who_key": "Vahland Winfried", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101700.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Insider cluster: 5 buying PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000007/0002115942-26-000007-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0002115942-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Winfried Vahland", "who_key": "Vahland Winfried", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132124.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "8 insiders pile into PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000005/0002115942-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0001193125-26-225144", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "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": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Polestar Automotive Holding UK PLC takes a 7.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001193125-26-225144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001104659-26-059114", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "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": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Polestar Automotive Holding UK PLC takes a 7.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001104659-26-059114-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "0002115988-26-000004", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Lisa Marie Thomson Klang", "who_key": "Klang Lisa Marie Thomson", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211598826000004/0002115988-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271730}, {"id": "0002115955-26-000007", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Scott Fraser Dicken", "who_key": "Dicken Scott Fraser", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15825.748000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Top exec sells $16K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211595526000007/0002115955-26-000007-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273170}, {"id": "0002116011-26-000007", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Nina Josefin Henricsson", "who_key": "Henricsson Nina Josefin", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2687.7248, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Top exec sells $3K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211601126000007/0002116011-26-000007-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273170}, {"id": "0002115984-26-000009", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Jonas Hakan Engstrom", "who_key": "Engstrom Jonas Hakan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22103.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite trims PSNY: $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211598426000009/0002115984-26-000009-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273170}, {"id": "0002118762-26-000008", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Beatrice Ingmarie Simonsson", "who_key": "Simonsson Beatrice Ingmarie", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9318.624800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite trims PSNY: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211876226000008/0002118762-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273170}, {"id": "0002115937-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Anna Elin Margareta Rudensjo", "who_key": "Rudensjo Anna Elin Margareta", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24525.488800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "An exit at the top? Exec sells $25K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593726000006/0002115937-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273170}, {"id": "0002116011-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Nina Josefin Henricsson", "who_key": "Henricsson Nina Josefin", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211601126000005/0002116011-26-000005-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "0002115937-26-000004", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Anna Elin Margareta Rudensjo", "who_key": "Rudensjo Anna Elin Margareta", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593726000004/0002115937-26-000004-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "0002115984-26-000007", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Jonas Hakan Engstrom", "who_key": "Engstrom Jonas Hakan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211598426000007/0002115984-26-000007-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "0002118762-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Beatrice Ingmarie Simonsson", "who_key": "Simonsson Beatrice Ingmarie", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211876226000006/0002118762-26-000006-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "0002115955-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Scott Fraser Dicken", "who_key": "Dicken Scott Fraser", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "C-suite exec files routine paperwork on PSNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211595526000005/0002115955-26-000005-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "13DG-0001104659-26-039360", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Li Eric adjusts its stake in PSNY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-039360-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309170}], "recent_buys": [{"id": "0001645021-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Cynthia S. Dubin", "who_key": "Dubin Cynthia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26418.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Board insider adds $26K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000164502126000005/0001645021-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0002119435-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Quan (Joe) Zhang", "who_key": "Zhang Quan (Joe)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30090.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Board member picks up $30K of PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211943526000005/0002119435-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0002115931-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Francesca Paola Leandra Gamboni", "who_key": "Gamboni Francesca Paola Leandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30010.039999999997, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "The whole bench is buying PSNY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593126000006/0002115931-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0001345082-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Christine Marie Gorjanc", "who_key": "Gorjanc Christine Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18415.739999999998, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "The whole bench is buying PSNY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000134508226000006/0001345082-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0002115942-26-000007", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Winfried Vahland", "who_key": "Vahland Winfried", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101700.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "Insider cluster: 5 buying PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000007/0002115942-26-000007-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0002116039-26-000006", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Xiaojie Shen", "who_key": "Shen Xiaojie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42167.159999999996, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "PSNY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211603926000006/0002116039-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0001569823-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Karl-Thomas Neumann", "who_key": "Neumann Karl-Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34012.37, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "7 insiders pile into PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000156982326000005/0001569823-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0002115942-26-000005", "src": "INSIDERS", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Winfried Vahland", "who_key": "Vahland Winfried", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132124.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "headline": "8 insiders pile into PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000005/0002115942-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}], "institutional": [{"id": "13DG-0001104659-26-105649", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Li Eric moves to a 60.5% activist stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-105649-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87410}, {"id": "13DG-0001104659-26-095233", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Banco Bilbao Vizcaya Argentaria, S.A.", "who_key": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "BANCO BILBAO VIZCAYA ARGENTARIA, S.A. moves to a 4.7% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/842180/0001104659-26-095233-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0001104659-26-091772", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Natixis", "who_key": "NATIXIS", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "NATIXIS takes a 4.6% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1274981/0001104659-26-091772-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-091809", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Polestar Automotive Holding UK PLC moves to a 6.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001104659-26-091809-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-080363", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Li Eric moves to a 60.5% activist stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-080363-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001193125-26-225144", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Polestar Automotive Holding UK PLC takes a 7.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001193125-26-225144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001104659-26-059114", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Polestar Automotive Holding UK PLC", "who_key": "Polestar Automotive Holding UK PLC", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Polestar Automotive Holding UK PLC takes a 7.1% passive stake in PSNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/0001104659-26-059114-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "13DG-0001104659-26-039360", "src": "13DG", "ticker": "PSNY", "cik": "1884082", "company": "Polestar Automotive Holding UK Limited", "company_raw": "Polestar Automotive Holding UK PLC", "who": "Eric Li", "who_key": "Li Eric", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United Kingdom", "headline": "Li Eric adjusts its stake in PSNY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1965905/0001104659-26-039360-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309170}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW)", "new_value": "Polestar Automotive Holding UK PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001884082", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001884082", "applied": 1, "detected_at": "2026-10-27T02:34:43.580668"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PSNY", "new_value": "Polestar Automotive Holding UK Limited - Class A ADS", "effective": "", "evidence": "PSNY is listed again under the same company (Polestar Automotive Holding UK Limited - Class A ADS)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.949250"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PSNYW", "new_value": "Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW)", "effective": "", "evidence": "PSNYW is listed again under the same company (Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW))", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.642663"}]}, "key_people": [{"who": "Winfried Vahland", "who_key": "Vahland Winfried", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 233824.0, "sold": 0, "net": 233824.0, "trades": 2, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 101700.0, "date": "2026-06-29", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000007/0002115942-26-000007-index.htm"}, {"action": "BUY", "amount": 132124.0, "date": "2026-06-01", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000005/0002115942-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 101700.0, "date": "2026-06-29", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211594226000007/0002115942-26-000007-index.htm"}}, {"who": "Xiaojie Shen", "who_key": "Shen Xiaojie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42167.159999999996, "sold": 0, "net": 42167.159999999996, "trades": 1, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 42167.159999999996, "date": "2026-06-29", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211603926000006/0002116039-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 42167.159999999996, "date": "2026-06-29", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211603926000006/0002116039-26-000006-index.htm"}}, {"who": "Karl-Thomas Neumann", "who_key": "Neumann Karl-Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34012.37, "sold": 0, "net": 34012.37, "trades": 1, "top_score": 38.6, "lean": "buying", "history": [{"action": "BUY", "amount": 34012.37, "date": "2026-06-29", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000156982326000005/0001569823-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 34012.37, "date": "2026-06-29", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000156982326000005/0001569823-26-000005-index.htm"}}, {"who": "Quan (Joe) Zhang", "who_key": "Zhang Quan (Joe)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30090.0, "sold": 0, "net": 30090.0, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30090.0, "date": "2026-06-30", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211943526000005/0002119435-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 30090.0, "date": "2026-06-30", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211943526000005/0002119435-26-000005-index.htm"}}, {"who": "Francesca Paola Leandra Gamboni", "who_key": "Gamboni Francesca Paola Leandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30010.039999999997, "sold": 0, "net": 30010.039999999997, "trades": 1, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 30010.039999999997, "date": "2026-06-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593126000006/0002115931-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 30010.039999999997, "date": "2026-06-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593126000006/0002115931-26-000006-index.htm"}}, {"who": "Cynthia S. Dubin", "who_key": "Dubin Cynthia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26418.0, "sold": 0, "net": 26418.0, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 26418.0, "date": "2026-07-02", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000164502126000005/0001645021-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 26418.0, "date": "2026-07-02", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000164502126000005/0001645021-26-000005-index.htm"}}, {"who": "Anna Elin Margareta Rudensjo", "who_key": "Rudensjo Anna Elin Margareta", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24525.488800000003, "net": -24525.488800000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24525.488800000003, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593726000006/0002115937-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 24525.488800000003, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211593726000006/0002115937-26-000006-index.htm"}}, {"who": "Jonas Hakan Engstrom", "who_key": "Engstrom Jonas Hakan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22103.0, "net": -22103.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22103.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211598426000009/0002115984-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 22103.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884082/000211598426000009/0002115984-26-000009-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095233", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091809", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-091772", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001104659-26-082065", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001645021-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002119435-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002115931-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001345082-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-080363", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002115942-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002116039-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001569823-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079627", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-078288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077571", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002115942-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069922", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067772", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063496", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225144", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-059114", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056646", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002115988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002115937-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002118762-26-000008", "price_sensitive": false}], "performance": {"ticker": "PSNY", "has_prices": true, "summary": {"n": 8, "avg": -0.5978097252177857, "win_rate": 0.0, "best": -0.5754985754985755, "worst": -0.6355185909980431, "as_of": "2026-09-22"}, "buys": [{"who": "Dubin Cynthia S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26418.0, "date": "2026-07-02", "score": 42.2, "ref_price": 20.44, "return": -0.6355185909980431}, {"who": "Zhang Quan (Joe)", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30090.0, "date": "2026-06-30", "score": 47.9, "ref_price": 18.78, "return": -0.6033013844515442}, {"who": "Gamboni Francesca Paola Leandra", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30010.039999999997, "date": "2026-06-30", "score": 41.2, "ref_price": 18.78, "return": -0.6033013844515442}, {"who": "Gorjanc Christine Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18415.739999999998, "date": "2026-06-30", "score": 38.3, "ref_price": 18.78, "return": -0.6033013844515442}, {"who": "Vahland Winfried", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101700.0, "date": "2026-06-29", "score": 42.0, "ref_price": 17.55, "return": -0.5754985754985755}, {"who": "Shen Xiaojie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42167.159999999996, "date": "2026-06-29", "score": 42.0, "ref_price": 17.55, "return": -0.5754985754985755}, {"who": "Neumann Karl-Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34012.37, "date": "2026-06-29", "score": 38.6, "ref_price": 17.55, "return": -0.5754985754985755}, {"who": "Vahland Winfried", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132124.0, "date": "2026-06-01", "score": 44.5, "ref_price": 19.13, "return": -0.6105593308938839}]}, "price_series": [{"date": "2021-05-13", "close": 294.1794, "volume": null}, {"date": "2021-05-14", "close": 294.1794, "volume": null}, {"date": "2021-05-17", "close": 294.1794, "volume": null}, {"date": "2021-05-18", "close": 300.03, "volume": 17.0}, {"date": "2021-05-19", "close": 293.4293, "volume": 36.0}, {"date": "2021-05-20", "close": 292.8293, "volume": 83.0}, {"date": "2021-05-21", "close": 292.8293, "volume": 166.0}, {"date": "2021-05-24", "close": 292.8293, "volume": null}, {"date": "2021-05-25", "close": 291.9292, "volume": 13.0}, {"date": "2021-05-26", "close": 291.9292, "volume": null}, {"date": "2021-05-27", "close": 292.5383, "volume": 108.0}, {"date": "2021-05-28", "close": 291.0291, "volume": 1404.0}, {"date": "2021-06-01", "close": 292.8293, "volume": 1660.0}, {"date": "2021-06-02", "close": 293.4293, "volume": 1667.0}, {"date": "2021-06-03", "close": 294.0294, "volume": 10667.0}, {"date": "2021-06-04", "close": 292.8293, "volume": 8814.0}, {"date": "2021-06-07", "close": 292.8293, "volume": 2173.0}, {"date": "2021-06-08", "close": 294.0294, "volume": 1640.0}, {"date": "2021-06-09", "close": 294.0294, "volume": 290.0}, {"date": "2021-06-10", "close": 293.7294, "volume": 285.0}, {"date": "2021-06-11", "close": 293.1293, "volume": 1079.0}, {"date": "2021-06-14", "close": 293.9334, "volume": 910.0}, {"date": "2021-06-15", "close": 294.0294, "volume": 344.0}, {"date": "2021-06-16", "close": 294.0294, "volume": 858.0}, {"date": "2021-06-17", "close": 294.0294, "volume": 112.0}, {"date": "2021-06-18", "close": 294.0294, "volume": 2160.0}, {"date": "2021-06-21", "close": 293.6364, "volume": 25.0}, {"date": "2021-06-22", "close": 294.9295, "volume": 342.0}, {"date": "2021-06-23", "close": 293.7294, "volume": 968.0}, {"date": "2021-06-24", "close": 293.4293, "volume": 27.0}, {"date": "2021-06-25", "close": 293.7294, "volume": 130.0}, {"date": "2021-06-28", "close": 293.7294, "volume": 5084.0}, {"date": "2021-06-29", "close": 292.8293, "volume": 104.0}, {"date": "2021-06-30", "close": 292.9793, "volume": 86.0}, {"date": "2021-07-01", "close": 292.2292, "volume": 9309.0}, {"date": "2021-07-02", "close": 291.9292, "volume": 207.0}, {"date": "2021-07-06", "close": 292.5293, "volume": 159.0}, {"date": "2021-07-07", "close": 291.9292, "volume": 137.0}, {"date": "2021-07-08", "close": 306.9307, "volume": 240348.0}, {"date": "2021-07-09", "close": 309.0309, "volume": 225694.0}, {"date": "2021-07-12", "close": 307.8308, "volume": 122886.0}, {"date": "2021-07-13", "close": 304.5305, "volume": 78582.0}, {"date": "2021-07-14", "close": 301.2301, "volume": 54352.0}, {"date": "2021-07-15", "close": 299.73, "volume": 43050.0}, {"date": "2021-07-16", "close": 300.33, "volume": 24654.0}, {"date": "2021-07-19", "close": 298.2298, "volume": 28543.0}, {"date": "2021-07-20", "close": 297.9298, "volume": 28952.0}, {"date": "2021-07-21", "close": 298.5299, "volume": 26597.0}, {"date": "2021-07-22", "close": 299.73, "volume": 29899.0}, {"date": "2021-07-23", "close": 300.03, "volume": 15315.0}, {"date": "2021-07-26", "close": 298.8299, "volume": 17688.0}, {"date": "2021-07-27", "close": 298.2298, "volume": 23735.0}, {"date": "2021-07-28", "close": 297.9298, "volume": 21405.0}, {"date": "2021-07-29", "close": 297.3297, "volume": 14617.0}, {"date": "2021-07-30", "close": 297.0297, "volume": 15359.0}, {"date": "2021-08-02", "close": 297.0297, "volume": 15135.0}, {"date": "2021-08-03", "close": 297.0297, "volume": 11057.0}, {"date": "2021-08-04", "close": 296.7297, "volume": 9604.0}, {"date": "2021-08-05", "close": 296.7297, "volume": 19195.0}, {"date": "2021-08-06", "close": 296.7297, "volume": 13618.0}, {"date": "2021-08-09", "close": 297.0297, "volume": 33918.0}, {"date": "2021-08-10", "close": 296.4296, "volume": 39705.0}, {"date": "2021-08-11", "close": 295.8296, "volume": 95755.0}, {"date": "2021-08-12", "close": 296.4296, "volume": 20895.0}, {"date": "2021-08-13", "close": 297.3297, "volume": 37863.0}, {"date": "2021-08-16", "close": 296.1296, "volume": 53913.0}, {"date": "2021-08-17", "close": 296.1296, "volume": 20322.0}, {"date": "2021-08-18", "close": 295.2295, "volume": 23799.0}, {"date": "2021-08-19", "close": 294.9295, "volume": 17186.0}, {"date": "2021-08-20", "close": 294.6295, "volume": 17733.0}, {"date": "2021-08-23", "close": 292.8293, "volume": 40639.0}, {"date": "2021-08-24", "close": 292.8293, "volume": 11042.0}, {"date": "2021-08-25", "close": 293.4293, "volume": 9416.0}, {"date": "2021-08-26", "close": 295.5296, "volume": 22741.0}, {"date": "2021-08-27", "close": 296.1296, "volume": 16972.0}, {"date": "2021-08-30", "close": 294.9295, "volume": 20629.0}, {"date": "2021-08-31", "close": 294.9295, "volume": 22082.0}, {"date": "2021-09-01", "close": 295.5296, "volume": 18613.0}, {"date": "2021-09-02", "close": 296.1296, "volume": 12369.0}, {"date": "2021-09-03", "close": 298.8299, "volume": 24348.0}, {"date": "2021-09-07", "close": 300.03, "volume": 29421.0}, {"date": "2021-09-08", "close": 299.73, "volume": 11295.0}, {"date": "2021-09-09", "close": 300.03, "volume": 17840.0}, {"date": "2021-09-10", "close": 300.03, "volume": 10881.0}, {"date": "2021-09-13", "close": 299.73, "volume": 16766.0}, {"date": "2021-09-14", "close": 296.1296, "volume": 16615.0}, {"date": "2021-09-15", "close": 297.6298, "volume": 25104.0}, {"date": "2021-09-16", "close": 298.2298, "volume": 14638.0}, {"date": "2021-09-17", "close": 299.1299, "volume": 23767.0}, {"date": "2021-09-20", "close": 297.9298, "volume": 19668.0}, {"date": "2021-09-21", "close": 298.2298, "volume": 16815.0}, {"date": "2021-09-22", "close": 298.5299, "volume": 18366.0}, {"date": "2021-09-23", "close": 298.5299, "volume": 14942.0}, {"date": "2021-09-24", "close": 299.4299, "volume": 28799.0}, {"date": "2021-09-27", "close": 313.5314, "volume": 1447476.0}, {"date": "2021-09-28", "close": 309.3309, "volume": 261044.0}, {"date": "2021-09-29", "close": 309.3309, "volume": 106842.0}, {"date": "2021-09-30", "close": 306.6307, "volume": 100864.0}, {"date": "2021-10-01", "close": 307.2307, "volume": 110718.0}, {"date": "2021-10-04", "close": 305.1305, "volume": 71147.0}, {"date": "2021-10-05", "close": 304.2304, "volume": 43007.0}, {"date": "2021-10-06", "close": 304.2304, "volume": 73393.0}, {"date": "2021-10-07", "close": 303.9304, "volume": 78800.0}, {"date": "2021-10-08", "close": 304.5305, "volume": 73360.0}, {"date": "2021-10-11", "close": 303.3303, "volume": 38492.0}, {"date": "2021-10-12", "close": 303.3303, "volume": 43868.0}, {"date": "2021-10-13", "close": 301.8302, "volume": 44897.0}, {"date": "2021-10-14", "close": 301.8302, "volume": 62412.0}, {"date": "2021-10-15", "close": 300.33, "volume": 64565.0}, {"date": "2021-10-18", "close": 300.33, "volume": 39597.0}, {"date": "2021-10-19", "close": 300.9301, "volume": 39668.0}, {"date": "2021-10-20", "close": 301.5302, "volume": 69143.0}, {"date": "2021-10-21", "close": 306.0306, "volume": 179054.0}, {"date": "2021-10-22", "close": 306.6307, "volume": 91527.0}, {"date": "2021-10-25", "close": 310.231, "volume": 171297.0}, {"date": "2021-10-26", "close": 315.0315, "volume": 163273.0}, {"date": "2021-10-27", "close": 310.5311, "volume": 66096.0}, {"date": "2021-10-28", "close": 321.3321, "volume": 304983.0}, {"date": "2021-10-29", "close": 321.6322, "volume": 154478.0}, {"date": "2021-11-01", "close": 328.8329, "volume": 130772.0}, {"date": "2021-11-02", "close": 321.9322, "volume": 144454.0}, {"date": "2021-11-03", "close": 320.7321, "volume": 60814.0}, {"date": "2021-11-04", "close": 316.2316, "volume": 147312.0}, {"date": "2021-11-05", "close": 320.7321, "volume": 121106.0}, {"date": "2021-11-08", "close": 339.3339, "volume": 465111.0}, {"date": "2021-11-09", "close": 336.0336, "volume": 341092.0}, {"date": "2021-11-10", "close": 320.132, "volume": 458998.0}, {"date": "2021-11-11", "close": 331.8332, "volume": 216756.0}, {"date": "2021-11-12", "close": 384.3384, "volume": 1417077.0}, {"date": "2021-11-15", "close": 443.4443, "volume": 4368566.0}, {"date": "2021-11-16", "close": 459.946, "volume": 1781786.0}, {"date": "2021-11-17", "close": 436.5437, "volume": 969162.0}, {"date": "2021-11-18", "close": 401.7402, "volume": 668133.0}, {"date": "2021-11-19", "close": 412.8413, "volume": 466130.0}, {"date": "2021-11-22", "close": 418.2418, "volume": 478408.0}, {"date": "2021-11-23", "close": 402.6403, "volume": 329976.0}, {"date": "2021-11-24", "close": 421.5422, "volume": 233734.0}, {"date": "2021-11-26", "close": 406.2406, "volume": 174664.0}, {"date": "2021-11-29", "close": 423.3423, "volume": 297040.0}, {"date": "2021-11-30", "close": 403.8404, "volume": 314071.0}, {"date": "2021-12-01", "close": 386.1386, "volume": 342465.0}, {"date": "2021-12-02", "close": 375.6376, "volume": 330631.0}, {"date": "2021-12-03", "close": 358.5359, "volume": 283164.0}, {"date": "2021-12-06", "close": 366.0366, "volume": 270338.0}, {"date": "2021-12-07", "close": 361.5362, "volume": 140916.0}, {"date": "2021-12-08", "close": 369.3369, "volume": 153219.0}, {"date": "2021-12-09", "close": 348.9349, "volume": 144660.0}, {"date": "2021-12-10", "close": 347.1347, "volume": 121221.0}, {"date": "2021-12-13", "close": 349.535, "volume": 137160.0}, {"date": "2021-12-14", "close": 339.634, "volume": 100677.0}, {"date": "2021-12-15", "close": 347.7348, "volume": 218084.0}, {"date": "2021-12-16", "close": 333.9334, "volume": 131472.0}, {"date": "2021-12-17", "close": 334.2334, "volume": 114932.0}, {"date": "2021-12-20", "close": 336.6337, "volume": 101544.0}, {"date": "2021-12-21", "close": 337.5338, "volume": 85050.0}, {"date": "2021-12-22", "close": 347.1347, "volume": 112604.0}, {"date": "2021-12-23", "close": 346.5347, "volume": 71701.0}, {"date": "2021-12-27", "close": 343.8344, "volume": 71523.0}, {"date": "2021-12-28", "close": 342.9343, "volume": 72313.0}, {"date": "2021-12-29", "close": 331.8332, "volume": 96984.0}, {"date": "2021-12-30", "close": 340.234, "volume": 82072.0}, {"date": "2021-12-31", "close": 351.0351, "volume": 73762.0}, {"date": "2022-01-03", "close": 359.736, "volume": 149453.0}, {"date": "2022-01-04", "close": 351.9352, "volume": 101954.0}, {"date": "2022-01-05", "close": 337.5338, "volume": 121990.0}, {"date": "2022-01-06", "close": 331.2331, "volume": 151839.0}, {"date": "2022-01-07", "close": 338.7339, "volume": 84040.0}, {"date": "2022-01-10", "close": 341.4341, "volume": 103490.0}, {"date": "2022-01-11", "close": 348.3348, "volume": 121408.0}, {"date": "2022-01-12", "close": 352.2352, "volume": 88216.0}, {"date": "2022-01-13", "close": 345.3345, "volume": 75288.0}, {"date": "2022-01-14", "close": 342.6343, "volume": 54252.0}, {"date": "2022-01-18", "close": 335.4335, "volume": 64773.0}, {"date": "2022-01-19", "close": 331.2331, "volume": 98750.0}, {"date": "2022-01-20", "close": 330.333, "volume": 98795.0}, {"date": "2022-01-21", "close": 316.5317, "volume": 213029.0}, {"date": "2022-01-24", "close": 317.1317, "volume": 196841.0}, {"date": "2022-01-25", "close": 315.3315, "volume": 85484.0}, {"date": "2022-01-26", "close": 319.832, "volume": 111978.0}, {"date": "2022-01-27", "close": 307.8308, "volume": 136720.0}, {"date": "2022-01-28", "close": 309.0309, "volume": 83544.0}, {"date": "2022-01-31", "close": 311.7312, "volume": 110929.0}, {"date": "2022-02-01", "close": 314.1314, "volume": 83610.0}, {"date": "2022-02-02", "close": 309.931, "volume": 60203.0}, {"date": "2022-02-03", "close": 307.8308, "volume": 47813.0}, {"date": "2022-02-04", "close": 311.7312, "volume": 39753.0}, {"date": "2022-02-07", "close": 311.1311, "volume": 72316.0}, {"date": "2022-02-08", "close": 311.4311, "volume": 50840.0}, {"date": "2022-02-09", "close": 320.432, "volume": 97447.0}, {"date": "2022-02-10", "close": 336.0336, "volume": 248190.0}, {"date": "2022-02-11", "close": 337.5338, "volume": 165298.0}, {"date": "2022-02-14", "close": 332.4332, "volume": 144608.0}, {"date": "2022-02-15", "close": 344.7345, "volume": 170280.0}, {"date": "2022-02-16", "close": 360.6361, "volume": 224675.0}, {"date": "2022-02-17", "close": 357.3357, "volume": 134208.0}, {"date": "2022-02-18", "close": 366.6367, "volume": 163467.0}, {"date": "2022-02-22", "close": 342.9343, "volume": 120706.0}, {"date": "2022-02-23", "close": 332.1332, "volume": 93776.0}, {"date": "2022-02-24", "close": 327.3327, "volume": 193232.0}, {"date": "2022-02-25", "close": 327.0327, "volume": 98655.0}, {"date": "2022-02-28", "close": 331.8332, "volume": 78649.0}, {"date": "2022-03-01", "close": 325.8326, "volume": 86706.0}, {"date": "2022-03-02", "close": 331.8332, "volume": 92458.0}, {"date": "2022-03-03", "close": 334.8335, "volume": 142841.0}, {"date": "2022-03-04", "close": 333.0333, "volume": 93937.0}, {"date": "2022-03-07", "close": 331.2331, "volume": 81641.0}, {"date": "2022-03-08", "close": 331.5332, "volume": 109391.0}, {"date": "2022-03-09", "close": 333.0333, "volume": 81037.0}, {"date": "2022-03-10", "close": 329.4329, "volume": 42661.0}, {"date": "2022-03-11", "close": 326.7327, "volume": 64264.0}, {"date": "2022-03-14", "close": 317.4317, "volume": 79748.0}, {"date": "2022-03-15", "close": 320.7321, "volume": 49703.0}, {"date": "2022-03-16", "close": 324.3324, "volume": 66974.0}, {"date": "2022-03-17", "close": 327.6328, "volume": 46660.0}, {"date": "2022-03-18", "close": 335.4335, "volume": 75853.0}, {"date": "2022-03-21", "close": 336.6337, "volume": 107688.0}, {"date": "2022-03-22", "close": 339.934, "volume": 81618.0}, {"date": "2022-03-23", "close": 345.6346, "volume": 81129.0}, {"date": "2022-03-24", "close": 346.8347, "volume": 61290.0}, {"date": "2022-03-25", "close": 345.6346, "volume": 61030.0}, {"date": "2022-03-28", "close": 342.0342, "volume": 63038.0}, {"date": "2022-03-29", "close": 346.8347, "volume": 109256.0}, {"date": "2022-03-30", "close": 341.4341, "volume": 56999.0}, {"date": "2022-03-31", "close": 341.1341, "volume": 74937.0}, {"date": "2022-04-01", "close": 343.8344, "volume": 58807.0}, {"date": "2022-04-04", "close": 384.6385, "volume": 718224.0}, {"date": "2022-04-05", "close": 366.6367, "volume": 180196.0}, {"date": "2022-04-06", "close": 352.2352, "volume": 144536.0}, {"date": "2022-04-07", "close": 357.3357, "volume": 111020.0}, {"date": "2022-04-08", "close": 366.3366, "volume": 94596.0}, {"date": "2022-04-11", "close": 362.1362, "volume": 98220.0}, {"date": "2022-04-12", "close": 357.3357, "volume": 100406.0}, {"date": "2022-04-13", "close": 358.8359, "volume": 49339.0}, {"date": "2022-04-14", "close": 356.7357, "volume": 82116.0}, {"date": "2022-04-18", "close": 355.5356, "volume": 66822.0}, {"date": "2022-04-19", "close": 362.4362, "volume": 67385.0}, {"date": "2022-04-20", "close": 353.1353, "volume": 96603.0}, {"date": "2022-04-21", "close": 343.2343, "volume": 123645.0}, {"date": "2022-04-22", "close": 339.634, "volume": 84051.0}, {"date": "2022-04-25", "close": 333.9334, "volume": 103573.0}, {"date": "2022-04-26", "close": 325.2325, "volume": 119833.0}, {"date": "2022-04-27", "close": 325.8326, "volume": 70948.0}, {"date": "2022-04-28", "close": 324.9325, "volume": 74894.0}, {"date": "2022-04-29", "close": 320.7321, "volume": 58945.0}, {"date": "2022-05-02", "close": 324.6325, "volume": 47628.0}, {"date": "2022-05-03", "close": 322.5323, "volume": 35998.0}, {"date": "2022-05-04", "close": 327.0327, "volume": 49307.0}, {"date": "2022-05-05", "close": 321.6322, "volume": 62867.0}, {"date": "2022-05-06", "close": 321.6322, "volume": 79896.0}, {"date": "2022-05-09", "close": 308.7309, "volume": 109447.0}, {"date": "2022-05-10", "close": 308.1308, "volume": 77071.0}, {"date": "2022-05-11", "close": 304.5305, "volume": 118686.0}, {"date": "2022-05-12", "close": 308.1308, "volume": 87380.0}, {"date": "2022-05-13", "close": 314.4314, "volume": 104472.0}, {"date": "2022-05-16", "close": 309.3309, "volume": 61470.0}, {"date": "2022-05-17", "close": 309.0309, "volume": 61549.0}, {"date": "2022-05-18", "close": 306.3306, "volume": 62077.0}, {"date": "2022-05-19", "close": 306.6307, "volume": 116146.0}, {"date": "2022-05-20", "close": 303.9304, "volume": 129436.0}, {"date": "2022-05-23", "close": 303.9304, "volume": 66994.0}, {"date": "2022-05-24", "close": 305.4305, "volume": 50769.0}, {"date": "2022-05-25", "close": 307.2307, "volume": 49803.0}, {"date": "2022-05-26", "close": 306.9307, "volume": 157326.0}, {"date": "2022-05-27", "close": 309.931, "volume": 99365.0}, {"date": "2022-05-31", "close": 308.7309, "volume": 80260.0}, {"date": "2022-06-01", "close": 306.3306, "volume": 59833.0}, {"date": "2022-06-02", "close": 304.2304, "volume": 84054.0}, {"date": "2022-06-03", "close": 301.5302, "volume": 107022.0}, {"date": "2022-06-06", "close": 300.9301, "volume": 141374.0}, {"date": "2022-06-07", "close": 301.2301, "volume": 79910.0}, {"date": "2022-06-08", "close": 300.9301, "volume": 64755.0}, {"date": "2022-06-09", "close": 300.33, "volume": 141852.0}, {"date": "2022-06-10", "close": 299.73, "volume": 86425.0}, {"date": "2022-06-13", "close": 298.2298, "volume": 210886.0}, {"date": "2022-06-14", "close": 297.9298, "volume": 140936.0}, {"date": "2022-06-15", "close": 297.0297, "volume": 132887.0}, {"date": "2022-06-16", "close": 267.3267, "volume": 224640.0}, {"date": "2022-06-17", "close": 302.7303, "volume": 245319.0}, {"date": "2022-06-21", "close": 290.7291, "volume": 459611.0}, {"date": "2022-06-22", "close": 325.2325, "volume": 268639.0}, {"date": "2022-06-23", "close": 336.9337, "volume": 288412.0}, {"date": "2022-06-24", "close": 390.039, "volume": 579960.0}, {"date": "2022-06-27", "close": 333.3333, "volume": 379634.0}, {"date": "2022-06-28", "close": 323.1323, "volume": 236386.0}, {"date": "2022-06-29", "close": 293.1293, "volume": 168195.0}, {"date": "2022-06-30", "close": 264.3264, "volume": 195787.0}, {"date": "2022-07-01", "close": 285.9286, "volume": 111470.0}, {"date": "2022-07-05", "close": 286.8287, "volume": 80664.0}, {"date": "2022-07-06", "close": 283.2283, "volume": 82379.0}, {"date": "2022-07-07", "close": 288.0288, "volume": 77427.0}, {"date": "2022-07-08", "close": 302.7303, "volume": 136840.0}, {"date": "2022-07-11", "close": 298.5299, "volume": 68309.0}, {"date": "2022-07-12", "close": 299.1299, "volume": 59308.0}, {"date": "2022-07-13", "close": 303.6304, "volume": 184201.0}, {"date": "2022-07-14", "close": 306.0306, "volume": 60083.0}, {"date": "2022-07-15", "close": 303.0303, "volume": 61396.0}, {"date": "2022-07-18", "close": 289.829, "volume": 97274.0}, {"date": "2022-07-19", "close": 285.6286, "volume": 61909.0}, {"date": "2022-07-20", "close": 283.5284, "volume": 69484.0}, {"date": "2022-07-21", "close": 286.8287, "volume": 60930.0}, {"date": "2022-07-22", "close": 267.3267, "volume": 100541.0}, {"date": "2022-07-25", "close": 268.5269, "volume": 63861.0}, {"date": "2022-07-26", "close": 265.8266, "volume": 55957.0}, {"date": "2022-07-27", "close": 269.727, "volume": 38114.0}, {"date": "2022-07-28", "close": 263.7264, "volume": 39446.0}, {"date": "2022-07-29", "close": 266.7267, "volume": 47966.0}, {"date": "2022-08-01", "close": 267.0267, "volume": 46566.0}, {"date": "2022-08-02", "close": 267.9268, "volume": 46099.0}, {"date": "2022-08-03", "close": 269.1269, "volume": 30708.0}, {"date": "2022-08-04", "close": 277.5278, "volume": 72974.0}, {"date": "2022-08-05", "close": 281.4281, "volume": 38886.0}, {"date": "2022-08-08", "close": 294.9295, "volume": 74346.0}, {"date": "2022-08-09", "close": 279.628, "volume": 39949.0}, {"date": "2022-08-10", "close": 287.4287, "volume": 31406.0}, {"date": "2022-08-11", "close": 298.2298, "volume": 78923.0}, {"date": "2022-08-12", "close": 292.5293, "volume": 49459.0}, {"date": "2022-08-15", "close": 297.0297, "volume": 32802.0}, {"date": "2022-08-16", "close": 292.5293, "volume": 41607.0}, {"date": "2022-08-17", "close": 285.3285, "volume": 29334.0}, {"date": "2022-08-18", "close": 276.0276, "volume": 38839.0}, {"date": "2022-08-19", "close": 270.027, "volume": 50883.0}, {"date": "2022-08-22", "close": 257.7258, "volume": 60137.0}, {"date": "2022-08-23", "close": 250.5251, "volume": 53790.0}, {"date": "2022-08-24", "close": 250.5251, "volume": 33754.0}, {"date": "2022-08-25", "close": 258.3258, "volume": 52649.0}, {"date": "2022-08-26", "close": 251.4251, "volume": 41362.0}, {"date": "2022-08-29", "close": 240.6241, "volume": 55022.0}, {"date": "2022-08-30", "close": 230.123, "volume": 80485.0}, {"date": "2022-08-31", "close": 234.6235, "volume": 50482.0}, {"date": "2022-09-01", "close": 206.7207, "volume": 146756.0}, {"date": "2022-09-02", "close": 203.7204, "volume": 84631.0}, {"date": "2022-09-06", "close": 196.5197, "volume": 145376.0}, {"date": "2022-09-07", "close": 204.6205, "volume": 68805.0}, {"date": "2022-09-08", "close": 201.6202, "volume": 39571.0}, {"date": "2022-09-09", "close": 215.4215, "volume": 75093.0}, {"date": "2022-09-12", "close": 227.1227, "volume": 86044.0}, {"date": "2022-09-13", "close": 228.3228, "volume": 83826.0}, {"date": "2022-09-14", "close": 236.1236, "volume": 61922.0}, {"date": "2022-09-15", "close": 239.724, "volume": 80562.0}, {"date": "2022-09-16", "close": 228.0228, "volume": 69790.0}, {"date": "2022-09-19", "close": 212.1212, "volume": 63538.0}, {"date": "2022-09-20", "close": 206.4206, "volume": 66788.0}, {"date": "2022-09-21", "close": 203.1203, "volume": 55031.0}, {"date": "2022-09-22", "close": 188.1188, "volume": 68921.0}, {"date": "2022-09-23", "close": 180.018, "volume": 94610.0}, {"date": "2022-09-26", "close": 170.7171, "volume": 87556.0}, {"date": "2022-09-27", "close": 166.5167, "volume": 102642.0}, {"date": "2022-09-28", "close": 165.0165, "volume": 83192.0}, {"date": "2022-09-29", "close": 153.6154, "volume": 204179.0}, {"date": "2022-09-30", "close": 151.8152, "volume": 68078.0}, {"date": "2022-10-03", "close": 154.8155, "volume": 108974.0}, {"date": "2022-10-04", "close": 179.718, "volume": 125884.0}, {"date": "2022-10-05", "close": 174.6175, "volume": 111287.0}, {"date": "2022-10-06", "close": 168.9169, "volume": 96966.0}, {"date": "2022-10-07", "close": 156.9157, "volume": 124434.0}, {"date": "2022-10-10", "close": 156.9157, "volume": 50233.0}, {"date": "2022-10-11", "close": 164.1164, "volume": 59083.0}, {"date": "2022-10-12", "close": 153.9154, "volume": 88557.0}, {"date": "2022-10-13", "close": 152.1152, "volume": 82213.0}, {"date": "2022-10-14", "close": 143.4143, "volume": 69550.0}, {"date": "2022-10-17", "close": 142.5143, "volume": 65897.0}, {"date": "2022-10-18", "close": 145.5146, "volume": 55706.0}, {"date": "2022-10-19", "close": 134.1134, "volume": 73864.0}, {"date": "2022-10-20", "close": 130.213, "volume": 57706.0}, {"date": "2022-10-21", "close": 134.7135, "volume": 67567.0}, {"date": "2022-10-24", "close": 125.1125, "volume": 81207.0}, {"date": "2022-10-25", "close": 137.4137, "volume": 67241.0}, {"date": "2022-10-26", "close": 136.8137, "volume": 43847.0}, {"date": "2022-10-27", "close": 125.7126, "volume": 57702.0}, {"date": "2022-10-28", "close": 124.5125, "volume": 74310.0}, {"date": "2022-10-31", "close": 133.8134, "volume": 58536.0}, {"date": "2022-11-01", "close": 139.2139, "volume": 54762.0}, {"date": "2022-11-02", "close": 127.5128, "volume": 40242.0}, {"date": "2022-11-03", "close": 132.0132, "volume": 36436.0}, {"date": "2022-11-04", "close": 137.1137, "volume": 53086.0}, {"date": "2022-11-07", "close": 134.4134, "volume": 47789.0}, {"date": "2022-11-08", "close": 136.2136, "volume": 42584.0}, {"date": "2022-11-09", "close": 128.4128, "volume": 74434.0}, {"date": "2022-11-10", "close": 136.8137, "volume": 54962.0}, {"date": "2022-11-11", "close": 165.3165, "volume": 536541.0}, {"date": "2022-11-14", "close": 168.9169, "volume": 164631.0}, {"date": "2022-11-15", "close": 175.8176, "volume": 162881.0}, {"date": "2022-11-16", "close": 174.9175, "volume": 86604.0}, {"date": "2022-11-17", "close": 186.6187, "volume": 108214.0}, {"date": "2022-11-18", "close": 189.619, "volume": 106218.0}, {"date": "2022-11-21", "close": 194.7195, "volume": 146458.0}, {"date": "2022-11-22", "close": 234.6235, "volume": 318342.0}, {"date": "2022-11-23", "close": 236.1236, "volume": 209027.0}, {"date": "2022-11-25", "close": 240.024, "volume": 85846.0}, {"date": "2022-11-28", "close": 206.7207, "volume": 177744.0}, {"date": "2022-11-29", "close": 213.9214, "volume": 103687.0}, {"date": "2022-11-30", "close": 223.2223, "volume": 149522.0}, {"date": "2022-12-01", "close": 212.1212, "volume": 100632.0}, {"date": "2022-12-02", "close": 198.3198, "volume": 138482.0}, {"date": "2022-12-05", "close": 185.4185, "volume": 101398.0}, {"date": "2022-12-06", "close": 170.117, "volume": 138232.0}, {"date": "2022-12-07", "close": 176.7177, "volume": 77659.0}, {"date": "2022-12-08", "close": 183.9184, "volume": 76058.0}, {"date": "2022-12-09", "close": 180.318, "volume": 84812.0}, {"date": "2022-12-12", "close": 177.0177, "volume": 49197.0}, {"date": "2022-12-13", "close": 173.4173, "volume": 85050.0}, {"date": "2022-12-14", "close": 161.4161, "volume": 91504.0}, {"date": "2022-12-15", "close": 151.2151, "volume": 87441.0}, {"date": "2022-12-16", "close": 149.715, "volume": 83389.0}, {"date": "2022-12-19", "close": 141.3141, "volume": 63840.0}, {"date": "2022-12-20", "close": 140.114, "volume": 58567.0}, {"date": "2022-12-21", "close": 144.6145, "volume": 57910.0}, {"date": "2022-12-22", "close": 142.8143, "volume": 56645.0}, {"date": "2022-12-23", "close": 146.4146, "volume": 43412.0}, {"date": "2022-12-27", "close": 140.7141, "volume": 59048.0}, {"date": "2022-12-28", "close": 142.5143, "volume": 54957.0}, {"date": "2022-12-29", "close": 162.9163, "volume": 116418.0}, {"date": "2022-12-30", "close": 159.3159, "volume": 60689.0}, {"date": "2023-01-03", "close": 159.616, "volume": 84590.0}, {"date": "2023-01-04", "close": 164.7165, "volume": 71371.0}, {"date": "2023-01-05", "close": 169.517, "volume": 58606.0}, {"date": "2023-01-06", "close": 169.517, "volume": 58630.0}, {"date": "2023-01-09", "close": 166.5167, "volume": 99442.0}, {"date": "2023-01-10", "close": 174.6175, "volume": 88137.0}, {"date": "2023-01-11", "close": 171.9172, "volume": 64974.0}, {"date": "2023-01-12", "close": 176.7177, "volume": 67527.0}, {"date": "2023-01-13", "close": 178.5179, "volume": 50374.0}, {"date": "2023-01-17", "close": 172.5173, "volume": 58672.0}, {"date": "2023-01-18", "close": 165.3165, "volume": 78905.0}, {"date": "2023-01-19", "close": 162.6163, "volume": 37212.0}, {"date": "2023-01-20", "close": 168.0168, "volume": 37276.0}, {"date": "2023-01-23", "close": 173.4173, "volume": 85837.0}, {"date": "2023-01-24", "close": 169.817, "volume": 54274.0}, {"date": "2023-01-25", "close": 170.7171, "volume": 34341.0}, {"date": "2023-01-26", "close": 175.2175, "volume": 54566.0}, {"date": "2023-01-27", "close": 182.4182, "volume": 203832.0}, {"date": "2023-01-30", "close": 168.6169, "volume": 68303.0}, {"date": "2023-01-31", "close": 168.0168, "volume": 67629.0}, {"date": "2023-02-01", "close": 171.6172, "volume": 74013.0}, {"date": "2023-02-02", "close": 188.1188, "volume": 141747.0}, {"date": "2023-02-03", "close": 181.5182, "volume": 69403.0}, {"date": "2023-02-06", "close": 177.9178, "volume": 48296.0}, {"date": "2023-02-07", "close": 178.2178, "volume": 43194.0}, {"date": "2023-02-08", "close": 178.2178, "volume": 33043.0}, {"date": "2023-02-09", "close": 171.9172, "volume": 39440.0}, {"date": "2023-02-10", "close": 168.6169, "volume": 32361.0}, {"date": "2023-02-13", "close": 170.117, "volume": 40939.0}, {"date": "2023-02-14", "close": 167.7168, "volume": 54318.0}, {"date": "2023-02-15", "close": 168.0168, "volume": 78131.0}, {"date": "2023-02-16", "close": 161.4161, "volume": 65153.0}, {"date": "2023-02-17", "close": 161.4161, "volume": 80769.0}, {"date": "2023-02-21", "close": 154.8155, "volume": 57213.0}, {"date": "2023-02-22", "close": 157.8158, "volume": 34538.0}, {"date": "2023-02-23", "close": 157.8158, "volume": 36070.0}, {"date": "2023-02-24", "close": 147.3147, "volume": 100482.0}, {"date": "2023-02-27", "close": 158.7159, "volume": 101669.0}, {"date": "2023-02-28", "close": 159.616, "volume": 59233.0}, {"date": "2023-03-01", "close": 151.5152, "volume": 170797.0}, {"date": "2023-03-02", "close": 160.5161, "volume": 241319.0}, {"date": "2023-03-03", "close": 156.9157, "volume": 118372.0}, {"date": "2023-03-06", "close": 152.4152, "volume": 115322.0}, {"date": "2023-03-07", "close": 142.5143, "volume": 149697.0}, {"date": "2023-03-08", "close": 144.9145, "volume": 74353.0}, {"date": "2023-03-09", "close": 137.7138, "volume": 74868.0}, {"date": "2023-03-10", "close": 135.0135, "volume": 88750.0}, {"date": "2023-03-13", "close": 128.7129, "volume": 106818.0}, {"date": "2023-03-14", "close": 119.4119, "volume": 164006.0}, {"date": "2023-03-15", "close": 117.9118, "volume": 197867.0}, {"date": "2023-03-16", "close": 125.1125, "volume": 89275.0}, {"date": "2023-03-17", "close": 111.4611, "volume": 278093.0}, {"date": "2023-03-20", "close": 106.5107, "volume": 158526.0}, {"date": "2023-03-21", "close": 107.4107, "volume": 126146.0}, {"date": "2023-03-22", "close": 103.5104, "volume": 155753.0}, {"date": "2023-03-23", "close": 99.91, "volume": 185347.0}, {"date": "2023-03-24", "close": 99.0099, "volume": 135955.0}, {"date": "2023-03-27", "close": 97.5098, "volume": 116195.0}, {"date": "2023-03-28", "close": 99.91, "volume": 74411.0}, {"date": "2023-03-29", "close": 107.7108, "volume": 110584.0}, {"date": "2023-03-30", "close": 111.6112, "volume": 156166.0}, {"date": "2023-03-31", "close": 113.7114, "volume": 125702.0}, {"date": "2023-04-03", "close": 112.8113, "volume": 115829.0}, {"date": "2023-04-04", "close": 109.811, "volume": 83218.0}, {"date": "2023-04-05", "close": 102.0102, "volume": 100812.0}, {"date": "2023-04-06", "close": 101.7102, "volume": 84691.0}, {"date": "2023-04-10", "close": 108.0108, "volume": 78507.0}, {"date": "2023-04-11", "close": 115.2115, "volume": 105228.0}, {"date": "2023-04-12", "close": 113.1113, "volume": 103701.0}, {"date": "2023-04-13", "close": 117.3117, "volume": 86148.0}, {"date": "2023-04-14", "close": 112.8113, "volume": 69433.0}, {"date": "2023-04-17", "close": 117.0117, "volume": 67324.0}, {"date": "2023-04-18", "close": 114.9115, "volume": 76054.0}, {"date": "2023-04-19", "close": 109.511, "volume": 108622.0}, {"date": "2023-04-20", "close": 107.7108, "volume": 110392.0}, {"date": "2023-04-21", "close": 110.7111, "volume": 66746.0}, {"date": "2023-04-24", "close": 106.8107, "volume": 69324.0}, {"date": "2023-04-25", "close": 105.0105, "volume": 60463.0}, {"date": "2023-04-26", "close": 102.0102, "volume": 90096.0}, {"date": "2023-04-27", "close": 109.2109, "volume": 97246.0}, {"date": "2023-04-28", "close": 114.9115, "volume": 92722.0}, {"date": "2023-05-01", "close": 112.5113, "volume": 51572.0}, {"date": "2023-05-02", "close": 111.0111, "volume": 46294.0}, {"date": "2023-05-03", "close": 112.5113, "volume": 64631.0}, {"date": "2023-05-04", "close": 114.0114, "volume": 31653.0}, {"date": "2023-05-05", "close": 118.5119, "volume": 71335.0}, {"date": "2023-05-08", "close": 123.6124, "volume": 96567.0}, {"date": "2023-05-09", "close": 119.1119, "volume": 97839.0}, {"date": "2023-05-10", "close": 119.1119, "volume": 82402.0}, {"date": "2023-05-11", "close": 104.2604, "volume": 187868.0}, {"date": "2023-05-12", "close": 99.3099, "volume": 116051.0}, {"date": "2023-05-15", "close": 98.4098, "volume": 81953.0}, {"date": "2023-05-16", "close": 97.5098, "volume": 55053.0}, {"date": "2023-05-17", "close": 103.2103, "volume": 83430.0}, {"date": "2023-05-18", "close": 101.1101, "volume": 48403.0}, {"date": "2023-05-19", "close": 98.1098, "volume": 108990.0}, {"date": "2023-05-22", "close": 102.9103, "volume": 76783.0}, {"date": "2023-05-23", "close": 100.5101, "volume": 51219.0}, {"date": "2023-05-24", "close": 98.7099, "volume": 59161.0}, {"date": "2023-05-25", "close": 99.0099, "volume": 43626.0}, {"date": "2023-05-26", "close": 100.21, "volume": 42500.0}, {"date": "2023-05-30", "close": 101.7102, "volume": 63896.0}, {"date": "2023-05-31", "close": 102.3102, "volume": 51364.0}, {"date": "2023-06-01", "close": 96.6097, "volume": 101349.0}, {"date": "2023-06-02", "close": 98.7099, "volume": 58032.0}, {"date": "2023-06-05", "close": 97.5098, "volume": 60074.0}, {"date": "2023-06-06", "close": 101.7102, "volume": 104234.0}, {"date": "2023-06-07", "close": 99.91, "volume": 74904.0}, {"date": "2023-06-08", "close": 99.91, "volume": 49347.0}, {"date": "2023-06-09", "close": 99.61, "volume": 109035.0}, {"date": "2023-06-12", "close": 104.4104, "volume": 80173.0}, {"date": "2023-06-13", "close": 111.3111, "volume": 166665.0}, {"date": "2023-06-14", "close": 111.6112, "volume": 93654.0}, {"date": "2023-06-15", "close": 117.9118, "volume": 175150.0}, {"date": "2023-06-16", "close": 120.9121, "volume": 172190.0}, {"date": "2023-06-20", "close": 117.3117, "volume": 105503.0}, {"date": "2023-06-21", "close": 108.3108, "volume": 142712.0}, {"date": "2023-06-22", "close": 105.9106, "volume": 41516.0}, {"date": "2023-06-23", "close": 105.9106, "volume": 46672.0}, {"date": "2023-06-26", "close": 104.4104, "volume": 39515.0}, {"date": "2023-06-27", "close": 110.7111, "volume": 64545.0}, {"date": "2023-06-28", "close": 112.8113, "volume": 59280.0}, {"date": "2023-06-29", "close": 115.5116, "volume": 76539.0}, {"date": "2023-06-30", "close": 114.6115, "volume": 71640.0}, {"date": "2023-07-03", "close": 117.3117, "volume": 85976.0}, {"date": "2023-07-05", "close": 121.2121, "volume": 109436.0}, {"date": "2023-07-06", "close": 127.8128, "volume": 345057.0}, {"date": "2023-07-07", "close": 134.7135, "volume": 290523.0}, {"date": "2023-07-10", "close": 139.2139, "volume": 262225.0}, {"date": "2023-07-11", "close": 144.0144, "volume": 224270.0}, {"date": "2023-07-12", "close": 141.6142, "volume": 216078.0}, {"date": "2023-07-13", "close": 141.3141, "volume": 120401.0}, {"date": "2023-07-14", "close": 135.6136, "volume": 140974.0}, {"date": "2023-07-17", "close": 138.9139, "volume": 93360.0}, {"date": "2023-07-18", "close": 140.7141, "volume": 79773.0}, {"date": "2023-07-19", "close": 137.4137, "volume": 109149.0}, {"date": "2023-07-20", "close": 130.5131, "volume": 119717.0}, {"date": "2023-07-21", "close": 126.9127, "volume": 111210.0}, {"date": "2023-07-24", "close": 129.913, "volume": 107116.0}, {"date": "2023-07-25", "close": 123.3123, "volume": 132162.0}, {"date": "2023-07-26", "close": 129.913, "volume": 106191.0}, {"date": "2023-07-27", "close": 126.6127, "volume": 131534.0}, {"date": "2023-07-28", "close": 135.0135, "volume": 130359.0}, {"date": "2023-07-31", "close": 134.4134, "volume": 89998.0}, {"date": "2023-08-01", "close": 138.0138, "volume": 135078.0}, {"date": "2023-08-02", "close": 130.213, "volume": 129293.0}, {"date": "2023-08-03", "close": 133.5134, "volume": 76899.0}, {"date": "2023-08-04", "close": 127.2127, "volume": 79492.0}, {"date": "2023-08-07", "close": 129.913, "volume": 93406.0}, {"date": "2023-08-08", "close": 127.5128, "volume": 62932.0}, {"date": "2023-08-09", "close": 123.0123, "volume": 75854.0}, {"date": "2023-08-10", "close": 123.0123, "volume": 80600.0}, {"date": "2023-08-11", "close": 121.2121, "volume": 57358.0}, {"date": "2023-08-14", "close": 120.312, "volume": 47241.0}, {"date": "2023-08-15", "close": 116.1116, "volume": 55559.0}, {"date": "2023-08-16", "close": 113.4113, "volume": 99560.0}, {"date": "2023-08-17", "close": 111.0111, "volume": 62428.0}, {"date": "2023-08-18", "close": 108.3108, "volume": 59782.0}, {"date": "2023-08-21", "close": 106.2106, "volume": 81641.0}, {"date": "2023-08-22", "close": 107.7108, "volume": 69703.0}, {"date": "2023-08-23", "close": 111.3111, "volume": 85441.0}, {"date": "2023-08-24", "close": 108.6109, "volume": 52573.0}, {"date": "2023-08-25", "close": 112.5113, "volume": 71004.0}, {"date": "2023-08-28", "close": 114.3114, "volume": 48005.0}, {"date": "2023-08-29", "close": 114.9115, "volume": 75444.0}, {"date": "2023-08-30", "close": 114.9115, "volume": 83593.0}, {"date": "2023-08-31", "close": 99.91, "volume": 481376.0}, {"date": "2023-09-01", "close": 99.4599, "volume": 146046.0}, {"date": "2023-09-05", "close": 97.5098, "volume": 165846.0}, {"date": "2023-09-06", "close": 93.9094, "volume": 223590.0}, {"date": "2023-09-07", "close": 86.1086, "volume": 386532.0}, {"date": "2023-09-08", "close": 83.5584, "volume": 179157.0}, {"date": "2023-09-11", "close": 85.2085, "volume": 186885.0}, {"date": "2023-09-12", "close": 83.4083, "volume": 149620.0}, {"date": "2023-09-13", "close": 81.0081, "volume": 133024.0}, {"date": "2023-09-14", "close": 82.2082, "volume": 100602.0}, {"date": "2023-09-15", "close": 83.4083, "volume": 90261.0}, {"date": "2023-09-18", "close": 77.7078, "volume": 153750.0}, {"date": "2023-09-19", "close": 75.3075, "volume": 232006.0}, {"date": "2023-09-20", "close": 73.5074, "volume": 94461.0}, {"date": "2023-09-21", "close": 70.207, "volume": 134409.0}, {"date": "2023-09-22", "close": 67.2067, "volume": 160105.0}, {"date": "2023-09-25", "close": 65.4065, "volume": 176243.0}, {"date": "2023-09-26", "close": 72.0072, "volume": 163134.0}, {"date": "2023-09-27", "close": 78.9079, "volume": 177776.0}, {"date": "2023-09-28", "close": 76.5077, "volume": 128301.0}, {"date": "2023-09-29", "close": 79.2079, "volume": 181507.0}, {"date": "2023-10-02", "close": 78.9079, "volume": 53833.0}, {"date": "2023-10-03", "close": 83.7084, "volume": 159761.0}, {"date": "2023-10-04", "close": 79.508, "volume": 93458.0}, {"date": "2023-10-05", "close": 78.0078, "volume": 98283.0}, {"date": "2023-10-06", "close": 79.808, "volume": 96769.0}, {"date": "2023-10-09", "close": 80.7081, "volume": 85763.0}, {"date": "2023-10-10", "close": 87.0087, "volume": 114457.0}, {"date": "2023-10-11", "close": 84.9085, "volume": 111163.0}, {"date": "2023-10-12", "close": 84.6085, "volume": 79299.0}, {"date": "2023-10-13", "close": 84.9085, "volume": 83145.0}, {"date": "2023-10-16", "close": 86.1086, "volume": 78337.0}, {"date": "2023-10-17", "close": 83.4083, "volume": 100159.0}, {"date": "2023-10-18", "close": 79.508, "volume": 90182.0}, {"date": "2023-10-19", "close": 74.7075, "volume": 71675.0}, {"date": "2023-10-20", "close": 70.5071, "volume": 97239.0}, {"date": "2023-10-23", "close": 69.907, "volume": 75784.0}, {"date": "2023-10-24", "close": 66.0066, "volume": 108990.0}, {"date": "2023-10-25", "close": 62.4062, "volume": 125445.0}, {"date": "2023-10-26", "close": 62.7063, "volume": 101526.0}, {"date": "2023-10-27", "close": 61.2061, "volume": 83489.0}, {"date": "2023-10-30", "close": 60.006, "volume": 92635.0}, {"date": "2023-10-31", "close": 60.306, "volume": 57469.0}, {"date": "2023-11-01", "close": 60.9061, "volume": 120904.0}, {"date": "2023-11-02", "close": 65.4065, "volume": 116308.0}, {"date": "2023-11-03", "close": 68.7069, "volume": 116709.0}, {"date": "2023-11-06", "close": 68.4068, "volume": 82621.0}, {"date": "2023-11-07", "close": 66.9067, "volume": 64337.0}, {"date": "2023-11-08", "close": 65.4065, "volume": 93701.0}, {"date": "2023-11-09", "close": 59.706, "volume": 141188.0}, {"date": "2023-11-10", "close": 61.8062, "volume": 79335.0}, {"date": "2023-11-13", "close": 62.1062, "volume": 61499.0}, {"date": "2023-11-14", "close": 65.1065, "volume": 87744.0}, {"date": "2023-11-15", "close": 66.9067, "volume": 140873.0}, {"date": "2023-11-16", "close": 61.5062, "volume": 95392.0}, {"date": "2023-11-17", "close": 62.4062, "volume": 67361.0}, {"date": "2023-11-20", "close": 63.6064, "volume": 52166.0}, {"date": "2023-11-21", "close": 60.9061, "volume": 90860.0}, {"date": "2023-11-22", "close": 61.8062, "volume": 55182.0}, {"date": "2023-11-24", "close": 63.3063, "volume": 39258.0}, {"date": "2023-11-27", "close": 61.2061, "volume": 93475.0}, {"date": "2023-11-28", "close": 62.4062, "volume": 90510.0}, {"date": "2023-11-29", "close": 64.2064, "volume": 175783.0}, {"date": "2023-11-30", "close": 66.3066, "volume": 133398.0}, {"date": "2023-12-01", "close": 66.3066, "volume": 68996.0}, {"date": "2023-12-04", "close": 66.9067, "volume": 55692.0}, {"date": "2023-12-05", "close": 64.2064, "volume": 73068.0}, {"date": "2023-12-06", "close": 65.1065, "volume": 82338.0}, {"date": "2023-12-07", "close": 64.8065, "volume": 45186.0}, {"date": "2023-12-08", "close": 68.1068, "volume": 85239.0}, {"date": "2023-12-11", "close": 68.4068, "volume": 47819.0}, {"date": "2023-12-12", "close": 66.6067, "volume": 56998.0}, {"date": "2023-12-13", "close": 69.607, "volume": 113778.0}, {"date": "2023-12-14", "close": 75.6076, "volume": 129816.0}, {"date": "2023-12-15", "close": 73.8074, "volume": 134145.0}, {"date": "2023-12-18", "close": 72.0072, "volume": 59469.0}, {"date": "2023-12-19", "close": 74.1074, "volume": 56724.0}, {"date": "2023-12-20", "close": 68.4068, "volume": 83413.0}, {"date": "2023-12-21", "close": 71.1071, "volume": 44716.0}, {"date": "2023-12-22", "close": 69.0069, "volume": 62143.0}, {"date": "2023-12-26", "close": 74.7075, "volume": 123059.0}, {"date": "2023-12-27", "close": 75.0075, "volume": 101930.0}, {"date": "2023-12-28", "close": 70.8071, "volume": 112048.0}, {"date": "2023-12-29", "close": 67.8068, "volume": 118136.0}, {"date": "2024-01-02", "close": 66.3066, "volume": 70573.0}, {"date": "2024-01-03", "close": 63.3063, "volume": 129266.0}, {"date": "2024-01-04", "close": 63.0063, "volume": 72461.0}, {"date": "2024-01-05", "close": 62.7063, "volume": 75295.0}, {"date": "2024-01-08", "close": 61.5062, "volume": 83433.0}, {"date": "2024-01-09", "close": 60.306, "volume": 96651.0}, {"date": "2024-01-10", "close": 60.006, "volume": 99598.0}, {"date": "2024-01-11", "close": 55.2055, "volume": 240336.0}, {"date": "2024-01-12", "close": 50.405, "volume": 278438.0}, {"date": "2024-01-16", "close": 51.3051, "volume": 173804.0}, {"date": "2024-01-17", "close": 54.9055, "volume": 135856.0}, {"date": "2024-01-18", "close": 57.9058, "volume": 77462.0}, {"date": "2024-01-19", "close": 61.5062, "volume": 111551.0}, {"date": "2024-01-22", "close": 62.7063, "volume": 108043.0}, {"date": "2024-01-23", "close": 63.0063, "volume": 102127.0}, {"date": "2024-01-24", "close": 64.2064, "volume": 105423.0}, {"date": "2024-01-25", "close": 67.2067, "volume": 135911.0}, {"date": "2024-01-26", "close": 66.0066, "volume": 106111.0}, {"date": "2024-01-29", "close": 69.3069, "volume": 110288.0}, {"date": "2024-01-30", "close": 67.2067, "volume": 73840.0}, {"date": "2024-01-31", "close": 65.1065, "volume": 86979.0}, {"date": "2024-02-01", "close": 54.9055, "volume": 224827.0}, {"date": "2024-02-02", "close": 53.7054, "volume": 143129.0}, {"date": "2024-02-05", "close": 49.805, "volume": 129327.0}, {"date": "2024-02-06", "close": 54.0054, "volume": 72320.0}, {"date": "2024-02-07", "close": 53.7054, "volume": 70158.0}, {"date": "2024-02-08", "close": 51.6052, "volume": 103929.0}, {"date": "2024-02-09", "close": 51.6052, "volume": 58622.0}, {"date": "2024-02-12", "close": 54.3054, "volume": 62344.0}, {"date": "2024-02-13", "close": 50.105, "volume": 105025.0}, {"date": "2024-02-14", "close": 52.2052, "volume": 57526.0}, {"date": "2024-02-15", "close": 52.8053, "volume": 45302.0}, {"date": "2024-02-16", "close": 53.1053, "volume": 49841.0}, {"date": "2024-02-20", "close": 50.105, "volume": 75988.0}, {"date": "2024-02-21", "close": 46.8047, "volume": 217383.0}, {"date": "2024-02-22", "close": 42.6043, "volume": 189634.0}, {"date": "2024-02-23", "close": 39.3039, "volume": 148989.0}, {"date": "2024-02-26", "close": 42.0042, "volume": 128137.0}, {"date": "2024-02-27", "close": 44.7045, "volume": 91053.0}, {"date": "2024-02-28", "close": 54.9055, "volume": 534909.0}, {"date": "2024-02-29", "close": 62.4062, "volume": 376125.0}, {"date": "2024-03-01", "close": 58.8059, "volume": 142634.0}, {"date": "2024-03-04", "close": 53.1053, "volume": 130154.0}, {"date": "2024-03-05", "close": 51.3051, "volume": 47320.0}, {"date": "2024-03-06", "close": 53.4053, "volume": 78391.0}, {"date": "2024-03-07", "close": 52.2052, "volume": 90770.0}, {"date": "2024-03-08", "close": 51.6052, "volume": 76521.0}, {"date": "2024-03-11", "close": 49.805, "volume": 55722.0}, {"date": "2024-03-12", "close": 50.105, "volume": 74514.0}, {"date": "2024-03-13", "close": 50.105, "volume": 58784.0}, {"date": "2024-03-14", "close": 46.8047, "volume": 83590.0}, {"date": "2024-03-15", "close": 48.9049, "volume": 70988.0}, {"date": "2024-03-18", "close": 46.5047, "volume": 64878.0}, {"date": "2024-03-19", "close": 45.6046, "volume": 48092.0}, {"date": "2024-03-20", "close": 48.3048, "volume": 49430.0}, {"date": "2024-03-21", "close": 48.9049, "volume": 36736.0}, {"date": "2024-03-22", "close": 48.6049, "volume": 24828.0}, {"date": "2024-03-25", "close": 49.805, "volume": 71564.0}, {"date": "2024-03-26", "close": 48.0048, "volume": 47788.0}, {"date": "2024-03-27", "close": 48.0048, "volume": 66358.0}, {"date": "2024-03-28", "close": 46.2046, "volume": 73366.0}, {"date": "2024-04-01", "close": 46.8047, "volume": 57795.0}, {"date": "2024-04-02", "close": 45.6046, "volume": 59769.0}, {"date": "2024-04-03", "close": 47.1047, "volume": 48232.0}, {"date": "2024-04-04", "close": 45.9046, "volume": 48354.0}, {"date": "2024-04-05", "close": 46.8047, "volume": 63812.0}, {"date": "2024-04-08", "close": 50.405, "volume": 102332.0}, {"date": "2024-04-09", "close": 49.505, "volume": 104903.0}, {"date": "2024-04-10", "close": 47.7048, "volume": 71901.0}, {"date": "2024-04-11", "close": 43.8044, "volume": 147626.0}, {"date": "2024-04-12", "close": 43.6544, "volume": 68628.0}, {"date": "2024-04-15", "close": 39.604, "volume": 260278.0}, {"date": "2024-04-16", "close": 39.1539, "volume": 127059.0}, {"date": "2024-04-17", "close": 39.3039, "volume": 51069.0}, {"date": "2024-04-18", "close": 39.904, "volume": 145687.0}, {"date": "2024-04-19", "close": 40.5041, "volume": 201009.0}, {"date": "2024-04-22", "close": 40.204, "volume": 157336.0}, {"date": "2024-04-23", "close": 38.1038, "volume": 135488.0}, {"date": "2024-04-24", "close": 37.2037, "volume": 162527.0}, {"date": "2024-04-25", "close": 35.1035, "volume": 141330.0}, {"date": "2024-04-26", "close": 35.4035, "volume": 88712.0}, {"date": "2024-04-29", "close": 36.9037, "volume": 110093.0}, {"date": "2024-04-30", "close": 41.7042, "volume": 207500.0}, {"date": "2024-05-01", "close": 42.0042, "volume": 141280.0}, {"date": "2024-05-02", "close": 41.1041, "volume": 90099.0}, {"date": "2024-05-03", "close": 40.204, "volume": 57279.0}, {"date": "2024-05-06", "close": 39.0039, "volume": 80561.0}, {"date": "2024-05-07", "close": 39.604, "volume": 61004.0}, {"date": "2024-05-08", "close": 40.204, "volume": 54437.0}, {"date": "2024-05-09", "close": 40.204, "volume": 51339.0}, {"date": "2024-05-10", "close": 38.1038, "volume": 74912.0}, {"date": "2024-05-13", "close": 40.204, "volume": 82145.0}, {"date": "2024-05-14", "close": 39.904, "volume": 124756.0}, {"date": "2024-05-15", "close": 41.1041, "volume": 100255.0}, {"date": "2024-05-16", "close": 38.4038, "volume": 113594.0}, {"date": "2024-05-17", "close": 37.2037, "volume": 400278.0}, {"date": "2024-05-20", "close": 33.0033, "volume": 414778.0}, {"date": "2024-05-21", "close": 28.5029, "volume": 1538858.0}, {"date": "2024-05-22", "close": 27.6838, "volume": 610514.0}, {"date": "2024-05-23", "close": 25.2055, "volume": 761081.0}, {"date": "2024-05-24", "close": 23.4023, "volume": 455596.0}, {"date": "2024-05-28", "close": 23.1053, "volume": 422961.0}, {"date": "2024-05-29", "close": 21.8302, "volume": 354479.0}, {"date": "2024-05-30", "close": 22.6343, "volume": 371545.0}, {"date": "2024-05-31", "close": 23.4893, "volume": 469935.0}, {"date": "2024-06-03", "close": 24.3144, "volume": 463579.0}, {"date": "2024-06-04", "close": 22.5563, "volume": 262511.0}, {"date": "2024-06-05", "close": 23.1383, "volume": 95105.0}, {"date": "2024-06-06", "close": 24.1584, "volume": 153191.0}, {"date": "2024-06-07", "close": 23.5134, "volume": 131975.0}, {"date": "2024-06-10", "close": 23.5674, "volume": 97357.0}, {"date": "2024-06-11", "close": 22.8023, "volume": 108872.0}, {"date": "2024-06-12", "close": 22.9313, "volume": 134989.0}, {"date": "2024-06-13", "close": 21.6022, "volume": 291772.0}, {"date": "2024-06-14", "close": 20.402, "volume": 370454.0}, {"date": "2024-06-17", "close": 25.2895, "volume": 1318314.0}, {"date": "2024-06-18", "close": 20.7111, "volume": 755867.0}, {"date": "2024-06-20", "close": 21.0291, "volume": 440684.0}, {"date": "2024-06-21", "close": 21.0891, "volume": 476668.0}, {"date": "2024-06-24", "close": 21.0981, "volume": 402708.0}, {"date": "2024-06-25", "close": 20.405, "volume": 593598.0}, {"date": "2024-06-26", "close": 21.1641, "volume": 710117.0}, {"date": "2024-06-27", "close": 24.7705, "volume": 858723.0}, {"date": "2024-06-28", "close": 23.6004, "volume": 471108.0}, {"date": "2024-07-01", "close": 27.4767, "volume": 1562172.0}, {"date": "2024-07-02", "close": 27.1437, "volume": 659627.0}, {"date": "2024-07-03", "close": 26.7087, "volume": 460014.0}, {"date": "2024-07-05", "close": 29.2049, "volume": 821798.0}, {"date": "2024-07-08", "close": 26.8047, "volume": 1035221.0}, {"date": "2024-07-09", "close": 28.3858, "volume": 653647.0}, {"date": "2024-07-10", "close": 27.6208, "volume": 344037.0}, {"date": "2024-07-11", "close": 27.7738, "volume": 429437.0}, {"date": "2024-07-12", "close": 30.303, "volume": 489639.0}, {"date": "2024-07-15", "close": 28.2028, "volume": 422651.0}, {"date": "2024-07-16", "close": 29.1929, "volume": 423174.0}, {"date": "2024-07-17", "close": 29.0399, "volume": 406575.0}, {"date": "2024-07-18", "close": 27.0027, "volume": 434654.0}, {"date": "2024-07-19", "close": 26.2436, "volume": 270885.0}, {"date": "2024-07-22", "close": 25.0945, "volume": 277723.0}, {"date": "2024-07-23", "close": 23.6904, "volume": 317071.0}, {"date": "2024-07-24", "close": 22.2172, "volume": 314030.0}, {"date": "2024-07-25", "close": 22.8023, "volume": 225525.0}, {"date": "2024-07-26", "close": 22.7423, "volume": 153181.0}, {"date": "2024-07-29", "close": 22.5683, "volume": 153852.0}, {"date": "2024-07-30", "close": 21.6502, "volume": 125694.0}, {"date": "2024-07-31", "close": 22.0612, "volume": 200562.0}, {"date": "2024-08-01", "close": 21.0141, "volume": 191622.0}, {"date": "2024-08-02", "close": 20.7171, "volume": 378681.0}, {"date": "2024-08-05", "close": 19.0729, "volume": 239157.0}, {"date": "2024-08-06", "close": 20.021, "volume": 130331.0}, {"date": "2024-08-07", "close": 18.8719, "volume": 171759.0}, {"date": "2024-08-08", "close": 20.5671, "volume": 198828.0}, {"date": "2024-08-09", "close": 20.027, "volume": 642177.0}, {"date": "2024-08-12", "close": 21.9412, "volume": 245529.0}, {"date": "2024-08-13", "close": 23.3363, "volume": 534282.0}, {"date": "2024-08-14", "close": 22.6973, "volume": 455299.0}, {"date": "2024-08-15", "close": 22.2232, "volume": 193083.0}, {"date": "2024-08-16", "close": 26.7027, "volume": 829959.0}, {"date": "2024-08-19", "close": 25.0495, "volume": 584768.0}, {"date": "2024-08-20", "close": 25.2595, "volume": 352247.0}, {"date": "2024-08-21", "close": 25.6946, "volume": 428899.0}, {"date": "2024-08-22", "close": 24.8125, "volume": 432808.0}, {"date": "2024-08-23", "close": 26.6937, "volume": 772520.0}, {"date": "2024-08-26", "close": 30.9031, "volume": 995908.0}, {"date": "2024-08-27", "close": 33.9034, "volume": 514320.0}, {"date": "2024-08-28", "close": 28.3528, "volume": 530916.0}, {"date": "2024-08-29", "close": 32.1032, "volume": 339381.0}, {"date": "2024-08-30", "close": 36.6037, "volume": 497560.0}, {"date": "2024-09-03", "close": 41.1041, "volume": 665767.0}, {"date": "2024-09-04", "close": 36.3036, "volume": 366759.0}, {"date": "2024-09-05", "close": 39.604, "volume": 215103.0}, {"date": "2024-09-06", "close": 41.4041, "volume": 414640.0}, {"date": "2024-09-09", "close": 44.7045, "volume": 371240.0}, {"date": "2024-09-10", "close": 47.4047, "volume": 364377.0}, {"date": "2024-09-11", "close": 45.0045, "volume": 423484.0}, {"date": "2024-09-12", "close": 47.4047, "volume": 216140.0}, {"date": "2024-09-13", "close": 48.9049, "volume": 204781.0}, {"date": "2024-09-16", "close": 54.3054, "volume": 327610.0}, {"date": "2024-09-17", "close": 51.3051, "volume": 539692.0}, {"date": "2024-09-18", "close": 48.9049, "volume": 306606.0}, {"date": "2024-09-19", "close": 48.3048, "volume": 204035.0}, {"date": "2024-09-20", "close": 45.6046, "volume": 332237.0}, {"date": "2024-09-23", "close": 46.5047, "volume": 148535.0}, {"date": "2024-09-24", "close": 52.2052, "volume": 217101.0}, {"date": "2024-09-25", "close": 51.3051, "volume": 129077.0}, {"date": "2024-09-26", "close": 52.5053, "volume": 294838.0}, {"date": "2024-09-27", "close": 54.9055, "volume": 257100.0}, {"date": "2024-09-30", "close": 51.6052, "volume": 187908.0}, {"date": "2024-10-01", "close": 52.2052, "volume": 195430.0}, {"date": "2024-10-02", "close": 50.405, "volume": 145900.0}, {"date": "2024-10-03", "close": 51.6052, "volume": 98633.0}, {"date": "2024-10-04", "close": 50.7051, "volume": 100408.0}, {"date": "2024-10-07", "close": 49.2049, "volume": 109617.0}, {"date": "2024-10-08", "close": 45.3045, "volume": 189193.0}, {"date": "2024-10-09", "close": 47.7048, "volume": 116490.0}, {"date": "2024-10-10", "close": 44.2544, "volume": 250705.0}, {"date": "2024-10-11", "close": 43.5044, "volume": 216988.0}, {"date": "2024-10-14", "close": 40.204, "volume": 193659.0}, {"date": "2024-10-15", "close": 36.0036, "volume": 312364.0}, {"date": "2024-10-16", "close": 37.8038, "volume": 161533.0}, {"date": "2024-10-17", "close": 36.9037, "volume": 86051.0}, {"date": "2024-10-18", "close": 38.4038, "volume": 76402.0}, {"date": "2024-10-21", "close": 38.7039, "volume": 79992.0}, {"date": "2024-10-22", "close": 39.604, "volume": 136648.0}, {"date": "2024-10-23", "close": 37.5038, "volume": 97149.0}, {"date": "2024-10-24", "close": 39.3039, "volume": 111529.0}, {"date": "2024-10-25", "close": 39.904, "volume": 103483.0}, {"date": "2024-10-28", "close": 41.4041, "volume": 125111.0}, {"date": "2024-10-29", "close": 37.8038, "volume": 139880.0}, {"date": "2024-10-30", "close": 34.8035, "volume": 142938.0}, {"date": "2024-10-31", "close": 33.3033, "volume": 124274.0}, {"date": "2024-11-01", "close": 34.2034, "volume": 76402.0}, {"date": "2024-11-04", "close": 36.6037, "volume": 134393.0}, {"date": "2024-11-05", "close": 38.4038, "volume": 85616.0}, {"date": "2024-11-06", "close": 35.2535, "volume": 129301.0}, {"date": "2024-11-07", "close": 37.9538, "volume": 152644.0}, {"date": "2024-11-08", "close": 36.9037, "volume": 123499.0}, {"date": "2024-11-11", "close": 36.9037, "volume": 128659.0}, {"date": "2024-11-12", "close": 36.6037, "volume": 114300.0}, {"date": "2024-11-13", "close": 36.3036, "volume": 153326.0}, {"date": "2024-11-14", "close": 36.3036, "volume": 115909.0}, {"date": "2024-11-15", "close": 34.8035, "volume": 139922.0}, {"date": "2024-11-18", "close": 33.3033, "volume": 119120.0}, {"date": "2024-11-19", "close": 30.6031, "volume": 184483.0}, {"date": "2024-11-20", "close": 31.2031, "volume": 157982.0}, {"date": "2024-11-21", "close": 33.0033, "volume": 126577.0}, {"date": "2024-11-22", "close": 34.2034, "volume": 203612.0}, {"date": "2024-11-25", "close": 36.0036, "volume": 734793.0}, {"date": "2024-11-26", "close": 33.0033, "volume": 121951.0}, {"date": "2024-11-27", "close": 32.7033, "volume": 117556.0}, {"date": "2024-11-29", "close": 34.2034, "volume": 88973.0}, {"date": "2024-12-02", "close": 32.1032, "volume": 152716.0}, {"date": "2024-12-03", "close": 31.8032, "volume": 121471.0}, {"date": "2024-12-04", "close": 31.5032, "volume": 130515.0}, {"date": "2024-12-05", "close": 32.1032, "volume": 68028.0}, {"date": "2024-12-06", "close": 33.0033, "volume": 114708.0}, {"date": "2024-12-09", "close": 33.9034, "volume": 168638.0}, {"date": "2024-12-10", "close": 32.4032, "volume": 113248.0}, {"date": "2024-12-11", "close": 32.1032, "volume": 89797.0}, {"date": "2024-12-12", "close": 30.9031, "volume": 141104.0}, {"date": "2024-12-13", "close": 30.6031, "volume": 121446.0}, {"date": "2024-12-16", "close": 28.9979, "volume": 414326.0}, {"date": "2024-12-17", "close": 27.1437, "volume": 237868.0}, {"date": "2024-12-18", "close": 25.7186, "volume": 310855.0}, {"date": "2024-12-19", "close": 28.1128, "volume": 218514.0}, {"date": "2024-12-20", "close": 29.88, "volume": 313426.0}, {"date": "2024-12-23", "close": 32.4032, "volume": 220301.0}, {"date": "2024-12-24", "close": 32.7033, "volume": 104747.0}, {"date": "2024-12-26", "close": 32.4032, "volume": 68936.0}, {"date": "2024-12-27", "close": 33.3033, "volume": 142047.0}, {"date": "2024-12-30", "close": 32.1032, "volume": 107374.0}, {"date": "2024-12-31", "close": 31.5032, "volume": 211126.0}, {"date": "2025-01-02", "close": 33.0033, "volume": 117923.0}, {"date": "2025-01-03", "close": 36.6037, "volume": 333886.0}, {"date": "2025-01-06", "close": 34.2034, "volume": 206402.0}, {"date": "2025-01-07", "close": 33.0033, "volume": 158489.0}, {"date": "2025-01-08", "close": 33.3033, "volume": 190451.0}, {"date": "2025-01-10", "close": 34.5035, "volume": 174325.0}, {"date": "2025-01-13", "close": 34.2034, "volume": 194472.0}, {"date": "2025-01-14", "close": 34.8035, "volume": 180497.0}, {"date": "2025-01-15", "close": 36.6037, "volume": 304354.0}, {"date": "2025-01-16", "close": 32.5533, "volume": 369603.0}, {"date": "2025-01-17", "close": 32.7033, "volume": 151414.0}, {"date": "2025-01-21", "close": 33.0033, "volume": 219079.0}, {"date": "2025-01-22", "close": 31.2031, "volume": 342307.0}, {"date": "2025-01-23", "close": 30.6031, "volume": 117057.0}, {"date": "2025-01-24", "close": 31.2031, "volume": 169844.0}, {"date": "2025-01-27", "close": 30.9031, "volume": 196951.0}, {"date": "2025-01-28", "close": 30.6031, "volume": 132704.0}, {"date": "2025-01-29", "close": 30.003, "volume": 116862.0}, {"date": "2025-01-30", "close": 31.2031, "volume": 107782.0}, {"date": "2025-01-31", "close": 30.6031, "volume": 126038.0}, {"date": "2025-02-03", "close": 31.2031, "volume": 180223.0}, {"date": "2025-02-04", "close": 32.4032, "volume": 169044.0}, {"date": "2025-02-05", "close": 32.4032, "volume": 111471.0}, {"date": "2025-02-06", "close": 32.1032, "volume": 88998.0}, {"date": "2025-02-07", "close": 32.7033, "volume": 109874.0}, {"date": "2025-02-10", "close": 33.6034, "volume": 220448.0}, {"date": "2025-02-11", "close": 33.6034, "volume": 118274.0}, {"date": "2025-02-12", "close": 32.7033, "volume": 181401.0}, {"date": "2025-02-13", "close": 33.3033, "volume": 193573.0}, {"date": "2025-02-14", "close": 33.0033, "volume": 119585.0}, {"date": "2025-02-18", "close": 33.6034, "volume": 226826.0}, {"date": "2025-02-19", "close": 33.0033, "volume": 101056.0}, {"date": "2025-02-20", "close": 35.1035, "volume": 201616.0}, {"date": "2025-02-21", "close": 33.0033, "volume": 212412.0}, {"date": "2025-02-24", "close": 33.0033, "volume": 243228.0}, {"date": "2025-02-25", "close": 32.1032, "volume": 175153.0}, {"date": "2025-02-26", "close": 33.3033, "volume": 147369.0}, {"date": "2025-02-27", "close": 33.3033, "volume": 172035.0}, {"date": "2025-02-28", "close": 32.7033, "volume": 166091.0}, {"date": "2025-03-03", "close": 32.1032, "volume": 147392.0}, {"date": "2025-03-04", "close": 32.4032, "volume": 151020.0}, {"date": "2025-03-05", "close": 34.5035, "volume": 135836.0}, {"date": "2025-03-06", "close": 33.6034, "volume": 164496.0}, {"date": "2025-03-07", "close": 34.2034, "volume": 194358.0}, {"date": "2025-03-10", "close": 33.6034, "volume": 248154.0}, {"date": "2025-03-11", "close": 36.3036, "volume": 316098.0}, {"date": "2025-03-12", "close": 33.9034, "volume": 155484.0}, {"date": "2025-03-13", "close": 33.6034, "volume": 187733.0}, {"date": "2025-03-14", "close": 34.2034, "volume": 257926.0}, {"date": "2025-03-17", "close": 33.6034, "volume": 165074.0}, {"date": "2025-03-18", "close": 33.0033, "volume": 89161.0}, {"date": "2025-03-19", "close": 33.3033, "volume": 103407.0}, {"date": "2025-03-20", "close": 32.4032, "volume": 113749.0}, {"date": "2025-03-21", "close": 32.1032, "volume": 135719.0}, {"date": "2025-03-24", "close": 33.6034, "volume": 130892.0}, {"date": "2025-03-25", "close": 33.3033, "volume": 85994.0}, {"date": "2025-03-26", "close": 33.6034, "volume": 77902.0}, {"date": "2025-03-27", "close": 33.6034, "volume": 64093.0}, {"date": "2025-03-28", "close": 32.4032, "volume": 73057.0}, {"date": "2025-03-31", "close": 31.5032, "volume": 101768.0}, {"date": "2025-04-01", "close": 31.5032, "volume": 120056.0}, {"date": "2025-04-02", "close": 31.2031, "volume": 107447.0}, {"date": "2025-04-03", "close": 30.6031, "volume": 95943.0}, {"date": "2025-04-04", "close": 27.4617, "volume": 323335.0}, {"date": "2025-04-07", "close": 27.7918, "volume": 117394.0}, {"date": "2025-04-08", "close": 26.2466, "volume": 226725.0}, {"date": "2025-04-09", "close": 31.2031, "volume": 195125.0}, {"date": "2025-04-10", "close": 29.0939, "volume": 169678.0}, {"date": "2025-04-11", "close": 29.925, "volume": 150002.0}, {"date": "2025-04-14", "close": 31.0531, "volume": 84385.0}, {"date": "2025-04-15", "close": 30.9031, "volume": 59482.0}, {"date": "2025-04-16", "close": 29.3369, "volume": 58322.0}, {"date": "2025-04-17", "close": 30.303, "volume": 63934.0}, {"date": "2025-04-21", "close": 28.5209, "volume": 158964.0}, {"date": "2025-04-22", "close": 30.003, "volume": 57590.0}, {"date": "2025-04-23", "close": 31.2031, "volume": 97894.0}, {"date": "2025-04-24", "close": 31.8032, "volume": 58293.0}, {"date": "2025-04-25", "close": 31.8032, "volume": 50251.0}, {"date": "2025-04-28", "close": 32.1032, "volume": 61570.0}, {"date": "2025-04-29", "close": 32.5533, "volume": 35554.0}, {"date": "2025-04-30", "close": 31.2031, "volume": 88997.0}, {"date": "2025-05-01", "close": 30.9031, "volume": 42558.0}, {"date": "2025-05-02", "close": 31.8032, "volume": 66008.0}, {"date": "2025-05-05", "close": 31.8032, "volume": 104242.0}, {"date": "2025-05-06", "close": 32.1032, "volume": 69683.0}, {"date": "2025-05-07", "close": 32.4032, "volume": 56683.0}, {"date": "2025-05-08", "close": 34.5035, "volume": 109988.0}, {"date": "2025-05-09", "close": 32.7033, "volume": 194217.0}, {"date": "2025-05-12", "close": 32.7033, "volume": 331770.0}, {"date": "2025-05-13", "close": 31.2031, "volume": 298439.0}, {"date": "2025-05-14", "close": 34.5035, "volume": 371448.0}, {"date": "2025-05-15", "close": 32.4032, "volume": 172187.0}, {"date": "2025-05-16", "close": 35.1035, "volume": 200884.0}, {"date": "2025-05-19", "close": 34.5035, "volume": 200104.0}, {"date": "2025-05-20", "close": 35.7036, "volume": 184853.0}, {"date": "2025-05-21", "close": 34.2034, "volume": 206858.0}, {"date": "2025-05-22", "close": 33.9034, "volume": 145336.0}, {"date": "2025-05-23", "close": 34.2034, "volume": 100892.0}, {"date": "2025-05-27", "close": 33.0033, "volume": 136083.0}, {"date": "2025-05-28", "close": 32.1032, "volume": 83451.0}, {"date": "2025-05-29", "close": 32.4032, "volume": 91181.0}, {"date": "2025-05-30", "close": 33.0033, "volume": 103243.0}, {"date": "2025-06-02", "close": 32.4032, "volume": 83451.0}, {"date": "2025-06-03", "close": 31.2031, "volume": 104629.0}, {"date": "2025-06-04", "close": 30.9031, "volume": 114705.0}, {"date": "2025-06-05", "close": 29.952, "volume": 174931.0}, {"date": "2025-06-06", "close": 30.6031, "volume": 65561.0}, {"date": "2025-06-09", "close": 31.5032, "volume": 90609.0}, {"date": "2025-06-10", "close": 31.8032, "volume": 35416.0}, {"date": "2025-06-11", "close": 31.8032, "volume": 55697.0}, {"date": "2025-06-12", "close": 31.5032, "volume": 53776.0}, {"date": "2025-06-13", "close": 30.9031, "volume": 69700.0}, {"date": "2025-06-16", "close": 32.4032, "volume": 167341.0}, {"date": "2025-06-17", "close": 31.8032, "volume": 108449.0}, {"date": "2025-06-18", "close": 32.4032, "volume": 102207.0}, {"date": "2025-06-20", "close": 31.5032, "volume": 269980.0}, {"date": "2025-06-23", "close": 32.1032, "volume": 67230.0}, {"date": "2025-06-24", "close": 33.1533, "volume": 102532.0}, {"date": "2025-06-25", "close": 33.3033, "volume": 98838.0}, {"date": "2025-06-26", "close": 33.0033, "volume": 67678.0}, {"date": "2025-06-27", "close": 33.3033, "volume": 147464.0}, {"date": "2025-06-30", "close": 32.1032, "volume": 202710.0}, {"date": "2025-07-01", "close": 34.2034, "volume": 176978.0}, {"date": "2025-07-02", "close": 32.7033, "volume": 98714.0}, {"date": "2025-07-03", "close": 33.6034, "volume": 85327.0}, {"date": "2025-07-07", "close": 32.7033, "volume": 70550.0}, {"date": "2025-07-08", "close": 32.4032, "volume": 89291.0}, {"date": "2025-07-09", "close": 32.7033, "volume": 102045.0}, {"date": "2025-07-10", "close": 34.2034, "volume": 263565.0}, {"date": "2025-07-11", "close": 32.4032, "volume": 186908.0}, {"date": "2025-07-14", "close": 33.6034, "volume": 68782.0}, {"date": "2025-07-15", "close": 32.4032, "volume": 119341.0}, {"date": "2025-07-16", "close": 33.0033, "volume": 135480.0}, {"date": "2025-07-17", "close": 33.6034, "volume": 149848.0}, {"date": "2025-07-18", "close": 32.7033, "volume": 127902.0}, {"date": "2025-07-21", "close": 32.1032, "volume": 165844.0}, {"date": "2025-07-22", "close": 33.3033, "volume": 156574.0}, {"date": "2025-07-23", "close": 33.0033, "volume": 156022.0}, {"date": "2025-07-24", "close": 33.0033, "volume": 52307.0}, {"date": "2025-07-25", "close": 33.0033, "volume": 44399.0}, {"date": "2025-07-28", "close": 32.7033, "volume": 98619.0}, {"date": "2025-07-29", "close": 31.8032, "volume": 149466.0}, {"date": "2025-07-30", "close": 31.5032, "volume": 90730.0}, {"date": "2025-07-31", "close": 32.1032, "volume": 70803.0}, {"date": "2025-08-01", "close": 31.2031, "volume": 78872.0}, {"date": "2025-08-04", "close": 31.5032, "volume": 64515.0}, {"date": "2025-08-05", "close": 31.8032, "volume": 46293.0}, {"date": "2025-08-06", "close": 31.8032, "volume": 66692.0}, {"date": "2025-08-07", "close": 31.8032, "volume": 85737.0}, {"date": "2025-08-08", "close": 30.9031, "volume": 132837.0}, {"date": "2025-08-11", "close": 31.5032, "volume": 58701.0}, {"date": "2025-08-12", "close": 32.1032, "volume": 57829.0}, {"date": "2025-08-13", "close": 31.8032, "volume": 94926.0}, {"date": "2025-08-14", "close": 32.1032, "volume": 57687.0}, {"date": "2025-08-15", "close": 32.4032, "volume": 48885.0}, {"date": "2025-08-18", "close": 32.4032, "volume": 42796.0}, {"date": "2025-08-19", "close": 31.5032, "volume": 36047.0}, {"date": "2025-08-20", "close": 32.1032, "volume": 53601.0}, {"date": "2025-08-21", "close": 32.4032, "volume": 45118.0}, {"date": "2025-08-22", "close": 32.7033, "volume": 123870.0}, {"date": "2025-08-25", "close": 32.4032, "volume": 56750.0}, {"date": "2025-08-26", "close": 33.3033, "volume": 65181.0}, {"date": "2025-08-27", "close": 39.0039, "volume": 1215697.0}, {"date": "2025-08-28", "close": 38.7039, "volume": 313056.0}, {"date": "2025-08-29", "close": 41.1041, "volume": 202749.0}, {"date": "2025-09-02", "close": 39.904, "volume": 137094.0}, {"date": "2025-09-03", "close": 33.0033, "volume": 427324.0}, {"date": "2025-09-04", "close": 31.2031, "volume": 196279.0}, {"date": "2025-09-05", "close": 30.303, "volume": 233122.0}, {"date": "2025-09-08", "close": 30.9031, "volume": 214182.0}, {"date": "2025-09-09", "close": 30.303, "volume": 160826.0}, {"date": "2025-09-10", "close": 28.6679, "volume": 344883.0}, {"date": "2025-09-11", "close": 28.9589, "volume": 152913.0}, {"date": "2025-09-12", "close": 28.3018, "volume": 182321.0}, {"date": "2025-09-15", "close": 29.0549, "volume": 83135.0}, {"date": "2025-09-16", "close": 29.2349, "volume": 91227.0}, {"date": "2025-09-17", "close": 29.556, "volume": 119331.0}, {"date": "2025-09-18", "close": 30.003, "volume": 85579.0}, {"date": "2025-09-19", "close": 29.703, "volume": 110261.0}, {"date": "2025-09-22", "close": 29.979, "volume": 103557.0}, {"date": "2025-09-23", "close": 29.4149, "volume": 98861.0}, {"date": "2025-09-24", "close": 29.622, "volume": 65777.0}, {"date": "2025-09-25", "close": 29.1629, "volume": 51892.0}, {"date": "2025-09-26", "close": 28.6919, "volume": 65324.0}, {"date": "2025-09-29", "close": 28.7489, "volume": 47948.0}, {"date": "2025-09-30", "close": 28.2058, "volume": 72814.0}, {"date": "2025-10-01", "close": 27.8368, "volume": 108148.0}, {"date": "2025-10-02", "close": 28.4668, "volume": 69714.0}, {"date": "2025-10-03", "close": 28.8689, "volume": 107715.0}, {"date": "2025-10-06", "close": 28.7309, "volume": 98223.0}, {"date": "2025-10-07", "close": 27.2127, "volume": 164504.0}, {"date": "2025-10-08", "close": 27.8548, "volume": 112934.0}, {"date": "2025-10-09", "close": 27.3897, "volume": 115305.0}, {"date": "2025-10-10", "close": 26.2676, "volume": 136988.0}, {"date": "2025-10-13", "close": 26.5437, "volume": 82112.0}, {"date": "2025-10-14", "close": 26.2346, "volume": 84140.0}, {"date": "2025-10-15", "close": 27.2697, "volume": 78600.0}, {"date": "2025-10-16", "close": 27.3837, "volume": 141550.0}, {"date": "2025-10-17", "close": 26.5347, "volume": 97731.0}, {"date": "2025-10-20", "close": 25.3825, "volume": 169618.0}, {"date": "2025-10-21", "close": 25.5326, "volume": 91237.0}, {"date": "2025-10-22", "close": 25.0765, "volume": 112825.0}, {"date": "2025-10-23", "close": 25.4785, "volume": 163051.0}, {"date": "2025-10-24", "close": 26.1206, "volume": 139176.0}, {"date": "2025-10-27", "close": 26.4416, "volume": 101398.0}, {"date": "2025-10-28", "close": 26.2826, "volume": 80946.0}, {"date": "2025-10-29", "close": 26.1026, "volume": 77031.0}, {"date": "2025-10-30", "close": 25.4275, "volume": 70410.0}, {"date": "2025-10-31", "close": 25.3495, "volume": 80223.0}, {"date": "2025-11-03", "close": 24.2484, "volume": 264641.0}, {"date": "2025-11-04", "close": 21.4161, "volume": 516724.0}, {"date": "2025-11-05", "close": 24.0114, "volume": 291326.0}, {"date": "2025-11-06", "close": 22.8623, "volume": 136178.0}, {"date": "2025-11-07", "close": 22.6283, "volume": 125800.0}, {"date": "2025-11-10", "close": 22.9943, "volume": 110470.0}, {"date": "2025-11-11", "close": 23.8884, "volume": 113123.0}, {"date": "2025-11-12", "close": 20.219, "volume": 848209.0}, {"date": "2025-11-13", "close": 18.7939, "volume": 381373.0}, {"date": "2025-11-14", "close": 15.7216, "volume": 776473.0}, {"date": "2025-11-17", "close": 16.3726, "volume": 628799.0}, {"date": "2025-11-18", "close": 17.0567, "volume": 256054.0}, {"date": "2025-11-19", "close": 16.4116, "volume": 192079.0}, {"date": "2025-11-20", "close": 16.3096, "volume": 211492.0}, {"date": "2025-11-21", "close": 18.2898, "volume": 211239.0}, {"date": "2025-11-24", "close": 17.1017, "volume": 143064.0}, {"date": "2025-11-25", "close": 17.2487, "volume": 136638.0}, {"date": "2025-11-26", "close": 17.1017, "volume": 134303.0}, {"date": "2025-11-28", "close": 16.6937, "volume": 96034.0}, {"date": "2025-12-01", "close": 18.0138, "volume": 184928.0}, {"date": "2025-12-02", "close": 17.8578, "volume": 59477.0}, {"date": "2025-12-03", "close": 17.4107, "volume": 59217.0}, {"date": "2025-12-04", "close": 18.9829, "volume": 143945.0}, {"date": "2025-12-05", "close": 18.0018, "volume": 64655.0}, {"date": "2025-12-08", "close": 16.7147, "volume": 136131.0}, {"date": "2025-12-09", "close": 18.29, "volume": 283951.0}, {"date": "2025-12-10", "close": 14.11, "volume": 1432455.0}, {"date": "2025-12-11", "close": 12.01, "volume": 870186.0}, {"date": "2025-12-12", "close": 14.33, "volume": 1138037.0}, {"date": "2025-12-15", "close": 13.44, "volume": 318932.0}, {"date": "2025-12-16", "close": 12.74, "volume": 192550.0}, {"date": "2025-12-17", "close": 12.55, "volume": 370143.0}, {"date": "2025-12-18", "close": 12.03, "volume": 258303.0}, {"date": "2025-12-19", "close": 12.79, "volume": 300461.0}, {"date": "2025-12-22", "close": 14.13, "volume": 270352.0}, {"date": "2025-12-23", "close": 15.13, "volume": 373003.0}, {"date": "2025-12-24", "close": 17.18, "volume": 324983.0}, {"date": "2025-12-26", "close": 17.54, "volume": 262653.0}, {"date": "2025-12-29", "close": 18.66, "volume": 313969.0}, {"date": "2025-12-30", "close": 19.52, "volume": 300818.0}, {"date": "2025-12-31", "close": 21.37, "volume": 336638.0}, {"date": "2026-01-02", "close": 19.81, "volume": 417701.0}, {"date": "2026-01-05", "close": 21.36, "volume": 222469.0}, {"date": "2026-01-06", "close": 20.78, "volume": 150203.0}, {"date": "2026-01-07", "close": 21.35, "volume": 217051.0}, {"date": "2026-01-08", "close": 22.2, "volume": 168821.0}, {"date": "2026-01-09", "close": 20.99, "volume": 193664.0}, {"date": "2026-01-12", "close": 19.77, "volume": 160265.0}, {"date": "2026-01-13", "close": 20.52, "volume": 172520.0}, {"date": "2026-01-14", "close": 21.72, "volume": 135378.0}, {"date": "2026-01-15", "close": 22.35, "volume": 138075.0}, {"date": "2026-01-16", "close": 22.24, "volume": 197889.0}, {"date": "2026-01-20", "close": 19.66, "volume": 176798.0}, {"date": "2026-01-21", "close": 18.3, "volume": 246623.0}, {"date": "2026-01-22", "close": 17.15, "volume": 167390.0}, {"date": "2026-01-23", "close": 16.86, "volume": 145878.0}, {"date": "2026-01-26", "close": 17.24, "volume": 98367.0}, {"date": "2026-01-27", "close": 17.24, "volume": 60695.0}, {"date": "2026-01-28", "close": 17.0, "volume": 115986.0}, {"date": "2026-01-29", "close": 16.45, "volume": 152945.0}, {"date": "2026-01-30", "close": 15.13, "volume": 193214.0}, {"date": "2026-02-02", "close": 14.53, "volume": 137618.0}, {"date": "2026-02-03", "close": 13.65, "volume": 241642.0}, {"date": "2026-02-04", "close": 12.74, "volume": 268378.0}, {"date": "2026-02-05", "close": 14.72, "volume": 1127964.0}, {"date": "2026-02-06", "close": 19.42, "volume": 1494100.0}, {"date": "2026-02-09", "close": 19.11, "volume": 374991.0}, {"date": "2026-02-10", "close": 18.66, "volume": 158739.0}, {"date": "2026-02-11", "close": 19.03, "volume": 140416.0}, {"date": "2026-02-12", "close": 17.92, "volume": 204615.0}, {"date": "2026-02-13", "close": 18.44, "volume": 87127.0}, {"date": "2026-02-17", "close": 16.81, "volume": 110075.0}, {"date": "2026-02-18", "close": 16.36, "volume": 119062.0}, {"date": "2026-02-19", "close": 17.73, "volume": 124376.0}, {"date": "2026-02-20", "close": 17.22, "volume": 125644.0}, {"date": "2026-02-23", "close": 18.1, "volume": 241292.0}, {"date": "2026-02-24", "close": 19.26, "volume": 555178.0}, {"date": "2026-02-25", "close": 19.7, "volume": 195121.0}, {"date": "2026-02-26", "close": 19.33, "volume": 118146.0}, {"date": "2026-02-27", "close": 23.28, "volume": 686963.0}, {"date": "2026-03-02", "close": 21.08, "volume": 273811.0}, {"date": "2026-03-03", "close": 18.36, "volume": 173331.0}, {"date": "2026-03-04", "close": 18.11, "volume": 140556.0}, {"date": "2026-03-05", "close": 16.41, "volume": 382085.0}, {"date": "2026-03-06", "close": 16.56, "volume": 755277.0}, {"date": "2026-03-09", "close": 16.21, "volume": 286420.0}, {"date": "2026-03-10", "close": 17.03, "volume": 246342.0}, {"date": "2026-03-11", "close": 16.21, "volume": 250313.0}, {"date": "2026-03-12", "close": 16.67, "volume": 297493.0}, {"date": "2026-03-13", "close": 16.37, "volume": 177105.0}, {"date": "2026-03-16", "close": 17.03, "volume": 93485.0}, {"date": "2026-03-17", "close": 17.31, "volume": 89481.0}, {"date": "2026-03-18", "close": 17.13, "volume": 93479.0}, {"date": "2026-03-19", "close": 17.05, "volume": 127161.0}, {"date": "2026-03-20", "close": 16.53, "volume": 194564.0}, {"date": "2026-03-23", "close": 17.46, "volume": 96565.0}, {"date": "2026-03-24", "close": 17.7, "volume": 93514.0}, {"date": "2026-03-25", "close": 17.05, "volume": 124377.0}, {"date": "2026-03-26", "close": 17.07, "volume": 95291.0}, {"date": "2026-03-27", "close": 17.1, "volume": 89506.0}, {"date": "2026-03-30", "close": 17.07, "volume": 81160.0}, {"date": "2026-03-31", "close": 18.42, "volume": 131757.0}, {"date": "2026-04-01", "close": 18.51, "volume": 53065.0}, {"date": "2026-04-02", "close": 19.93, "volume": 122004.0}, {"date": "2026-04-06", "close": 19.83, "volume": 46135.0}, {"date": "2026-04-07", "close": 20.32, "volume": 91898.0}, {"date": "2026-04-08", "close": 20.62, "volume": 105157.0}, {"date": "2026-04-09", "close": 20.74, "volume": 138167.0}, {"date": "2026-04-10", "close": 20.33, "volume": 120443.0}, {"date": "2026-04-13", "close": 20.4, "volume": 154882.0}, {"date": "2026-04-14", "close": 20.83, "volume": 89987.0}, {"date": "2026-04-15", "close": 21.04, "volume": 116214.0}, {"date": "2026-04-16", "close": 20.5, "volume": 135727.0}, {"date": "2026-04-17", "close": 18.06, "volume": 158422.0}, {"date": "2026-04-20", "close": 18.97, "volume": 124581.0}, {"date": "2026-04-21", "close": 18.02, "volume": 55252.0}, {"date": "2026-04-22", "close": 18.11, "volume": 68803.0}, {"date": "2026-04-23", "close": 17.69, "volume": 76379.0}, {"date": "2026-04-24", "close": 17.92, "volume": 51436.0}, {"date": "2026-04-27", "close": 17.79, "volume": 63230.0}, {"date": "2026-04-28", "close": 18.06, "volume": 36089.0}, {"date": "2026-04-29", "close": 17.9, "volume": 60226.0}, {"date": "2026-04-30", "close": 18.49, "volume": 28716.0}, {"date": "2026-05-01", "close": 18.46, "volume": 20559.0}, {"date": "2026-05-04", "close": 19.15, "volume": 54418.0}, {"date": "2026-05-05", "close": 19.07, "volume": 67674.0}, {"date": "2026-05-06", "close": 19.43, "volume": 80865.0}, {"date": "2026-05-07", "close": 19.9, "volume": 157408.0}, {"date": "2026-05-08", "close": 21.48, "volume": 174434.0}, {"date": "2026-05-11", "close": 21.46, "volume": 103931.0}, {"date": "2026-05-12", "close": 21.12, "volume": 82380.0}, {"date": "2026-05-13", "close": 22.27, "volume": 237667.0}, {"date": "2026-05-14", "close": 20.87, "volume": 95246.0}, {"date": "2026-05-15", "close": 21.85, "volume": 104394.0}, {"date": "2026-05-18", "close": 21.9, "volume": 64889.0}, {"date": "2026-05-19", "close": 21.6, "volume": 68303.0}, {"date": "2026-05-20", "close": 22.02, "volume": 122979.0}, {"date": "2026-05-21", "close": 21.5, "volume": 58155.0}, {"date": "2026-05-22", "close": 22.25, "volume": 116813.0}, {"date": "2026-05-26", "close": 22.11, "volume": 135560.0}, {"date": "2026-05-27", "close": 22.51, "volume": 188256.0}, {"date": "2026-05-28", "close": 23.17, "volume": 169242.0}, {"date": "2026-05-29", "close": 23.08, "volume": 1020470.0}, {"date": "2026-06-01", "close": 19.13, "volume": 316847.0}, {"date": "2026-06-02", "close": 19.43, "volume": 194779.0}, {"date": "2026-06-03", "close": 18.87, "volume": 114051.0}, {"date": "2026-06-04", "close": 19.41, "volume": 75663.0}, {"date": "2026-06-05", "close": 18.9, "volume": 86112.0}, {"date": "2026-06-08", "close": 19.65, "volume": 69172.0}, {"date": "2026-06-09", "close": 19.62, "volume": 49071.0}, {"date": "2026-06-10", "close": 20.24, "volume": 93898.0}, {"date": "2026-06-11", "close": 20.12, "volume": 63790.0}, {"date": "2026-06-12", "close": 19.17, "volume": 76854.0}, {"date": "2026-06-15", "close": 20.75, "volume": 98823.0}, {"date": "2026-06-16", "close": 20.45, "volume": 62591.0}, {"date": "2026-06-17", "close": 20.5, "volume": 75100.0}, {"date": "2026-06-18", "close": 20.07, "volume": 398935.0}, {"date": "2026-06-22", "close": 19.97, "volume": 114798.0}, {"date": "2026-06-23", "close": 20.05, "volume": 63662.0}, {"date": "2026-06-24", "close": 20.17, "volume": 166491.0}, {"date": "2026-06-25", "close": 18.97, "volume": 271223.0}, {"date": "2026-06-26", "close": 17.43, "volume": 237520.0}, {"date": "2026-06-29", "close": 17.55, "volume": 164641.0}, {"date": "2026-06-30", "close": 18.78, "volume": 232149.0}, {"date": "2026-07-01", "close": 20.33, "volume": 141979.0}, {"date": "2026-07-02", "close": 20.44, "volume": 136109.0}, {"date": "2026-07-06", "close": 20.36, "volume": 71865.0}, {"date": "2026-07-07", "close": 19.23, "volume": 57408.0}, {"date": "2026-07-08", "close": 18.92, "volume": 63411.0}, {"date": "2026-07-09", "close": 17.96, "volume": 90108.0}, {"date": "2026-07-10", "close": 18.7, "volume": 84596.0}, {"date": "2026-07-13", "close": 18.01, "volume": 78538.0}, {"date": "2026-07-14", "close": 15.31, "volume": 380022.0}, {"date": "2026-07-15", "close": 15.04, "volume": 224431.0}, {"date": "2026-07-16", "close": 15.14, "volume": 98031.0}, {"date": "2026-07-17", "close": 14.9, "volume": 250452.0}, {"date": "2026-07-20", "close": 15.54, "volume": 122203.0}, {"date": "2026-07-21", "close": 14.98, "volume": 210084.0}, {"date": "2026-07-22", "close": 14.28, "volume": 164997.0}, {"date": "2026-07-23", "close": 15.03, "volume": 227359.0}, {"date": "2026-07-24", "close": 13.675, "volume": 155488.0}, {"date": "2026-07-27", "close": 14.05, "volume": 133217.0}, {"date": "2026-07-28", "close": 13.98, "volume": 239618.0}, {"date": "2026-07-29", "close": 13.59, "volume": 230063.0}, {"date": "2026-07-30", "close": 14.18, "volume": 183936.0}, {"date": "2026-07-31", "close": 14.4, "volume": 114782.0}, {"date": "2026-08-03", "close": 14.54, "volume": 114731.0}, {"date": "2026-08-04", "close": 14.63, "volume": 49916.0}, {"date": "2026-08-05", "close": 14.73, "volume": 109755.0}, {"date": "2026-08-06", "close": 13.895, "volume": 113891.0}, {"date": "2026-08-07", "close": 14.23, "volume": 85555.0}, {"date": "2026-08-10", "close": 13.84, "volume": 84123.0}, {"date": "2026-08-11", "close": 13.77, "volume": 119367.0}, {"date": "2026-08-12", "close": 13.72, "volume": 80800.0}, {"date": "2026-08-13", "close": 13.79, "volume": 46949.0}, {"date": "2026-08-14", "close": 14.25, "volume": 194142.0}, {"date": "2026-08-17", "close": 13.93, "volume": 74430.0}, {"date": "2026-08-18", "close": 14.59, "volume": 204974.0}, {"date": "2026-08-19", "close": 13.65, "volume": 178674.0}, {"date": "2026-08-20", "close": 13.19, "volume": 130442.0}, {"date": "2026-08-21", "close": 13.33, "volume": 87327.0}, {"date": "2026-08-24", "close": 12.88, "volume": 231131.0}, {"date": "2026-08-25", "close": 12.54, "volume": 156998.0}, {"date": "2026-08-26", "close": 12.4, "volume": 115988.0}, {"date": "2026-08-27", "close": 12.52, "volume": 99066.0}, {"date": "2026-08-28", "close": 12.72, "volume": 101742.0}, {"date": "2026-08-31", "close": 12.59, "volume": 518914.0}, {"date": "2026-09-01", "close": 12.12, "volume": 131931.0}, {"date": "2026-09-02", "close": 11.99, "volume": 121628.0}, {"date": "2026-09-03", "close": 8.69, "volume": 1263193.0}, {"date": "2026-09-04", "close": 9.21, "volume": 567526.0}, {"date": "2026-09-08", "close": 8.93, "volume": 505420.0}, {"date": "2026-09-09", "close": 7.96, "volume": 597378.0}, {"date": "2026-09-10", "close": 7.72, "volume": 329302.0}, {"date": "2026-09-11", "close": 7.84, "volume": 197568.0}, {"date": "2026-09-14", "close": 7.4, "volume": 360648.0}, {"date": "2026-09-15", "close": 7.32, "volume": 363680.0}, {"date": "2026-09-16", "close": 7.3, "volume": 317990.0}, {"date": "2026-09-17", "close": 7.94, "volume": 267671.0}, {"date": "2026-09-18", "close": 7.86, "volume": 231883.0}, {"date": "2026-09-21", "close": 7.81, "volume": 158891.0}, {"date": "2026-09-22", "close": 7.45, "volume": 196873.0}], "refreshing": true}