{"ticker": "S", "overview": {"cik": "1583708", "ticker": "S", "name": "SentinelOne, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001849122-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010103", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001689411-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001511194-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001849122-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001866222-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000647", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001866222-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001608511-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009290", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001608511-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001866222-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001849122-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001333280-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009214", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009195", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "Quarterly report", "accession": "0001583708-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001583708-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001689411-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001511194-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001333280-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001608511-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001866222-26-000037", "price_sensitive": false}]}, "description": "SentinelOne, Inc. trades as S on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 69 insider filings for the company, from August 2013 to October 2026. Across those, 8 insiders disclosed 43 open-market purchases totalling $1.87B against 13 sales totalling $5.55M. The most recent filing on record is dated 7 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 43, "buy_sum": 1866118516.1599998, "sell_n": 13, "sell_sum": 5552490.4745, "net": 1860566025.6855, "insiders": 8, "first_date": "2013-08-05", "last_date": "2026-10-07"}, "metrics": {"ticker": "S", "has_prices": true, "as_of": "2026-09-09", "last": 19.44, "prev_close": 19.43, "change": 0.010000000000001563, "change_pct": 0.0005146680391148515, "session_volume": 3865130.0, "vwap_5": 19.702118143559968, "vwap_20": 21.28700548719368, "vwap_60": 19.455625151625814, "vwap_250": 16.222460903545116, "high_52w": 23.84, "low_52w": 11.94, "avg_volume_20": 8327817.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001849122-26-000023", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 413291.7264, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $413K off the table in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000023/0001849122-26-000023-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38323}, {"id": "0001608511-26-000017", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Robin Tomasello", "who_key": "TOMASELLO ROBIN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421761.00899999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims S: $422K", "source_url": "https://www.sec.gov/Archives/edgar/data/1608511/000160851126000017/0001608511-26-000017-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001866222-26-000039", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Tomer Weingarten", "who_key": "Weingarten Tomer", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 767040.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $767K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000039/0001866222-26-000039-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001849122-26-000019", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421189.3216, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $421K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000019/0001849122-26-000019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001333280-26-000017", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Keenan Michael Conder", "who_key": "Conder Keenan Michael", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 164494.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims S: $164K", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000133328026000017/0001333280-26-000017-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "13DG-0001167557-26-000216", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.93% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000216-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001689411-26-000015", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "President Product & Technology, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 125142.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $125K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1689411/000168941126000015/0001689411-26-000015-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001511194-26-000012", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Barry L. Padgett", "who_key": "PADGETT BARRY L.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196459.576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $196K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000151119426000012/0001511194-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001333280-26-000016", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Keenan Michael Conder", "who_key": "Conder Keenan Michael", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 529589.9199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims S: $530K", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000133328026000016/0001333280-26-000016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001608511-26-000015", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Robin Tomasello", "who_key": "TOMASELLO ROBIN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109799.228, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $110K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1608511/000160851126000015/0001608511-26-000015-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001866222-26-000037", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Tomer Weingarten", "who_key": "Weingarten Tomer", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1080524.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $1.1M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000037/0001866222-26-000037-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001866222-26-000034", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Tomer Weingarten", "who_key": "Weingarten Tomer", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1086133.0155, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.1M sale: The CEO lightens up on S", "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000034/0001866222-26-000034-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001849122-26-000012", "src": "INSIDERS", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 237064.698, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $237K of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000184912226000012/0001849122-26-000012-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001167557-26-000098", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.92% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000986", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. takes a 5.23% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0002100119-26-000986-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000680", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. crosses 5% of S (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0002100121-26-000680-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002263", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. adjusts its stake in S (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0000102909-26-002263-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "SENATE-b4ca9424b0ec49dc8fa512df45a24a11-16", "src": "CONGRESS", "ticker": "S", "cik": "", "company": "SentinelOne, Inc.", "company_raw": "Sentinelone Inc Cl A", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells S ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491283}, {"id": "0000925421-20-000150", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "10% owner files routine paperwork on S \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000092542120000150/0000925421-20-000150-index.htm", "trade_date": "2020-04-01", "timestamp": "2020-04-01", "mins": 3465523}, {"id": "0001209191-18-042465", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 286544601.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "10% owner files routine paperwork on S \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118042465/0001209191-18-042465-index.htm", "trade_date": "2018-07-10", "timestamp": "2018-07-10", "mins": 4374163}, {"id": "0001209191-18-004639", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5575894.09, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118004639/0001209191-18-004639-index.htm", "trade_date": "2018-01-17", "timestamp": "2018-01-17", "mins": 4624723}, {"id": "0001209191-18-003949", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34928640.16, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "S lands a $34.9M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003949/0001209191-18-003949-index.htm", "trade_date": "2018-01-16", "timestamp": "2018-01-16", "mins": 4626163}, {"id": "0001209191-18-003411", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35565366.599999994, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "S lands a $35.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003411/0001209191-18-003411-index.htm", "trade_date": "2018-01-11", "timestamp": "2018-01-11", "mins": 4633363}, {"id": "0001209191-18-003116", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31135297.98, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale tops up: $31.1M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003116/0001209191-18-003116-index.htm", "trade_date": "2018-01-09", "timestamp": "2018-01-09", "mins": 4636243}, {"id": "0001209191-18-002741", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29299649.54, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Major holder piles $29.3M into S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002741/0001209191-18-002741-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642003}, {"id": "0001209191-18-002227", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25635044.72, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big holder adds $25.6M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002227/0001209191-18-002227-index.htm", "trade_date": "2018-01-03", "timestamp": "2018-01-03", "mins": 4644883}, {"id": "0001209191-18-000195", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25185474.84, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $25.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118000195/0001209191-18-000195-index.htm", "trade_date": "2017-12-29", "timestamp": "2017-12-29", "mins": 4652083}, {"id": "0001209191-17-067582", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25031797.0, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner drops $25M on S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067582/0001209191-17-067582-index.htm", "trade_date": "2017-12-27", "timestamp": "2017-12-27", "mins": 4654963}, {"id": "0001209191-17-067231", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29098897.340000004, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big holder adds $29.1M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067231/0001209191-17-067231-index.htm", "trade_date": "2017-12-22", "timestamp": "2017-12-22", "mins": 4662163}, {"id": "0001209191-17-066792", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28764214.06, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $28.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066792/0001209191-17-066792-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665043}], "recent_buys": [{"id": "0001209191-18-004639", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5575894.09, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118004639/0001209191-18-004639-index.htm", "trade_date": "2018-01-17", "timestamp": "2018-01-17", "mins": 4624723}, {"id": "0001209191-18-003949", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34928640.16, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "S lands a $34.9M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003949/0001209191-18-003949-index.htm", "trade_date": "2018-01-16", "timestamp": "2018-01-16", "mins": 4626163}, {"id": "0001209191-18-003411", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35565366.599999994, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "S lands a $35.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003411/0001209191-18-003411-index.htm", "trade_date": "2018-01-11", "timestamp": "2018-01-11", "mins": 4633363}, {"id": "0001209191-18-003116", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31135297.98, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale tops up: $31.1M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003116/0001209191-18-003116-index.htm", "trade_date": "2018-01-09", "timestamp": "2018-01-09", "mins": 4636243}, {"id": "0001209191-18-002741", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29299649.54, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Major holder piles $29.3M into S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002741/0001209191-18-002741-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642003}, {"id": "0001209191-18-002227", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25635044.72, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big holder adds $25.6M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002227/0001209191-18-002227-index.htm", "trade_date": "2018-01-03", "timestamp": "2018-01-03", "mins": 4644883}, {"id": "0001209191-18-000195", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25185474.84, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $25.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118000195/0001209191-18-000195-index.htm", "trade_date": "2017-12-29", "timestamp": "2017-12-29", "mins": 4652083}, {"id": "0001209191-17-067582", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25031797.0, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner drops $25M on S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067582/0001209191-17-067582-index.htm", "trade_date": "2017-12-27", "timestamp": "2017-12-27", "mins": 4654963}, {"id": "0001209191-17-067231", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29098897.340000004, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big holder adds $29.1M of S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067231/0001209191-17-067231-index.htm", "trade_date": "2017-12-22", "timestamp": "2017-12-22", "mins": 4662163}, {"id": "0001209191-17-066792", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28764214.06, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A 10% owner backs up the truck on S: $28.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066792/0001209191-17-066792-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665043}, {"id": "0001209191-17-066311", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28225475.25, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "$28.2M bet: A 10% owner buys S", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066311/0001209191-17-066311-index.htm", "trade_date": "2017-12-18", "timestamp": "2017-12-18", "mins": 4667923}, {"id": "0001209191-17-066193", "src": "INSIDERS", "ticker": "S", "cik": "101830", "company": "SPRINT Corp", "company_raw": "SPRINT Corp", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18352744.56, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big money into S \u2014 A 10% owner buys $18.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066193/0001209191-17-066193-index.htm", "trade_date": "2017-12-14", "timestamp": "2017-12-14", "mins": 4673683}], "institutional": [{"id": "13DG-0001167557-26-000216", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.93% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000216-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001167557-26-000098", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.92% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000986", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. takes a 5.23% passive stake in S", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0002100119-26-000986-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000680", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. crosses 5% of S (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0002100121-26-000680-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002263", "src": "13DG", "ticker": "S", "cik": "1583708", "company": "SentinelOne, Inc.", "company_raw": "SentinelOne, Inc.", "who": "SentinelOne, Inc.", "who_key": "SentinelOne, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SentinelOne, Inc. adjusts its stake in S (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/0000102909-26-002263-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SentinelOne, Inc. Class A Common Stock", "new_value": "SentinelOne, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001583708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001583708", "applied": 1, "detected_at": "2026-10-27T10:11:27.486239"}]}, "key_people": [{"who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1180188583.92, "sold": 0, "net": 1180188583.92, "trades": 30, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5575894.09, "date": "2018-01-17", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118004639/0001209191-18-004639-index.htm"}, {"action": "BUY", "amount": 34928640.16, "date": "2018-01-16", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003949/0001209191-18-003949-index.htm"}, {"action": "BUY", "amount": 35565366.599999994, "date": "2018-01-11", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003411/0001209191-18-003411-index.htm"}, {"action": "BUY", "amount": 31135297.98, "date": "2018-01-09", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118003116/0001209191-18-003116-index.htm"}, {"action": "BUY", "amount": 29299649.54, "date": "2018-01-05", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002741/0001209191-18-002741-index.htm"}, {"action": "BUY", "amount": 25635044.72, "date": "2018-01-03", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118002227/0001209191-18-002227-index.htm"}, {"action": "BUY", "amount": 25185474.84, "date": "2017-12-29", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118000195/0001209191-18-000195-index.htm"}, {"action": "BUY", "amount": 25031797.0, "date": "2017-12-27", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067582/0001209191-17-067582-index.htm"}, {"action": "BUY", "amount": 29098897.340000004, "date": "2017-12-22", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117067231/0001209191-17-067231-index.htm"}, {"action": "BUY", "amount": 28764214.06, "date": "2017-12-20", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066792/0001209191-17-066792-index.htm"}, {"action": "BUY", "amount": 28225475.25, "date": "2017-12-18", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066311/0001209191-17-066311-index.htm"}, {"action": "BUY", "amount": 18352744.56, "date": "2017-12-14", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117066193/0001209191-17-066193-index.htm"}, {"action": "BUY", "amount": 3422171.64, "date": "2017-12-05", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117064430/0001209191-17-064430-index.htm"}, {"action": "BUY", "amount": 13864274.540000001, "date": "2017-12-04", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117064090/0001209191-17-064090-index.htm"}, {"action": "BUY", "amount": 5758666.2, "date": "2017-11-30", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117063347/0001209191-17-063347-index.htm"}, {"action": "BUY", "amount": 15750207.72, "date": "2017-11-15", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117061179/0001209191-17-061179-index.htm"}, {"action": "BUY", "amount": 19600613.439999998, "date": "2017-11-13", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117060717/0001209191-17-060717-index.htm"}, {"action": "BUY", "amount": 52740478.0, "date": "2017-11-09", "score": 69.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117060282/0001209191-17-060282-index.htm"}, {"action": "BUY", "amount": 38387462.08, "date": "2017-11-07", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919117059771/0001209191-17-059771-index.htm"}, {"action": "BUY", "amount": 60598917.88, "date": "2015-10-05", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115074158/0001209191-15-074158-index.htm"}, {"action": "BUY", "amount": 74586350.15, "date": "2015-09-30", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115072630/0001209191-15-072630-index.htm"}, {"action": "BUY", "amount": 30939581.74, "date": "2015-09-25", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115072229/0001209191-15-072229-index.htm"}, {"action": "BUY", "amount": 59126318.42, "date": "2015-09-22", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115071909/0001209191-15-071909-index.htm"}, {"action": "BUY", "amount": 35558453.519999996, "date": "2015-09-17", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115071256/0001209191-15-071256-index.htm"}, {"action": "BUY", "amount": 40990831.85, "date": "2015-09-02", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919115069248/0001209191-15-069248-index.htm"}], "latest": {"action": "BUY", "amount": 5575894.09, "date": "2018-01-17", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919118004639/0001209191-18-004639-index.htm"}}, {"who": "Softbank Corp", "who_key": "SOFTBANK CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 685929932.24, "sold": 0, "net": 685929932.24, "trades": 14, "top_score": 72.6, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919114021930/0001209191-14-021930-index.htm"}, {"action": "BUY", "amount": 13130980.799999999, "date": "2013-09-16", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113049461/0001181431-13-049461-index.htm"}, {"action": "BUY", "amount": 39987330.46, "date": "2013-09-13", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113049154/0001181431-13-049154-index.htm"}, {"action": "BUY", "amount": 42188389.32000001, "date": "2013-09-11", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113048788/0001181431-13-048788-index.htm"}, {"action": "BUY", "amount": 38568265.41, "date": "2013-08-29", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113047086/0001181431-13-047086-index.htm"}, {"action": "BUY", "amount": 37692661.07, "date": "2013-08-27", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113046796/0001181431-13-046796-index.htm"}, {"action": "BUY", "amount": 9307035.95, "date": "2013-08-23", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113046474/0001181431-13-046474-index.htm"}, {"action": "BUY", "amount": 13189310.93, "date": "2013-08-21", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113046112/0001181431-13-046112-index.htm"}, {"action": "BUY", "amount": 26410628.18, "date": "2013-08-19", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113045720/0001181431-13-045720-index.htm"}, {"action": "BUY", "amount": 29615418.36, "date": "2013-08-15", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113045388/0001181431-13-045388-index.htm"}, {"action": "BUY", "amount": 34139608.06, "date": "2013-08-13", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113044522/0001181431-13-044522-index.htm"}, {"action": "BUY", "amount": 26714857.84, "date": "2013-08-08", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113043838/0001181431-13-043838-index.htm"}, {"action": "BUY", "amount": 187346527.04, "date": "2013-08-05", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113042911/0001181431-13-042911-index.htm"}, {"action": "BUY", "amount": 187638918.82, "date": "2013-08-05", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143113045389/0001181431-13-045389-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000120919114021930/0001209191-14-021930-index.htm"}}, {"who": "Tomer Weingarten", "who_key": "Weingarten Tomer", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2933698.5055, "net": -2933698.5055, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 767040.61, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000039/0001866222-26-000039-index.htm"}, {"action": "SELL", "amount": 1080524.88, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000037/0001866222-26-000037-index.htm"}, {"action": "SELL", "amount": 1086133.0155, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000034/0001866222-26-000034-index.htm"}], "latest": {"action": "SELL", "amount": 767040.61, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866222/000186622226000039/0001866222-26-000039-index.htm"}}, {"who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1071545.746, "net": -1071545.746, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 413291.7264, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000023/0001849122-26-000023-index.htm"}, {"action": "SELL", "amount": 421189.3216, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000019/0001849122-26-000019-index.htm"}, {"action": "SELL", "amount": 237064.698, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000184912226000012/0001849122-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 413291.7264, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000023/0001849122-26-000023-index.htm"}}, {"who": "Keenan Michael Conder", "who_key": "Conder Keenan Michael", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 694084.3999999999, "net": -694084.3999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164494.47999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000133328026000017/0001333280-26-000017-index.htm"}, {"action": "SELL", "amount": 529589.9199999999, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000133328026000016/0001333280-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 164494.47999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000133328026000017/0001333280-26-000017-index.htm"}}, {"who": "Robin Tomasello", "who_key": "TOMASELLO ROBIN", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 531560.237, "net": -531560.237, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421761.00899999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608511/000160851126000017/0001608511-26-000017-index.htm"}, {"action": "SELL", "amount": 109799.228, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608511/000160851126000015/0001608511-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 421761.00899999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608511/000160851126000017/0001608511-26-000017-index.htm"}}, {"who": "Barry L. Padgett", "who_key": "PADGETT BARRY L.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 196459.576, "net": -196459.576, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196459.576, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000151119426000012/0001511194-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 196459.576, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583708/000151119426000012/0001511194-26-000012-index.htm"}}, {"who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "President Product & Technology, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 125142.01, "net": -125142.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125142.01, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689411/000168941126000015/0001689411-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 125142.01, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689411/000168941126000015/0001689411-26-000015-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -2041515.6139999998}, {"date": "2026-09-08", "net": -1774485.4205999998}, {"date": "2026-10-07", "net": -413291.7264}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001849122-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010103", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001689411-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001511194-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001849122-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001866222-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000647", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001866222-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001608511-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009290", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001608511-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001866222-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001849122-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001333280-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009214", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009195", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "Quarterly report", "accession": "0001583708-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001583708-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001689411-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001511194-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001333280-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001608511-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001866222-26-000037", "price_sensitive": false}], "performance": {"ticker": "S", "has_prices": true, "summary": {"n": 43, "avg": -0.5425882352941178, "win_rate": 0.0, "best": -0.5425882352941176, "worst": -0.5425882352941176, "as_of": "2026-09-09"}, "buys": [{"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5575894.09, "date": "2018-01-17", "score": 57.5, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34928640.16, "date": "2018-01-16", "score": 67.0, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35565366.599999994, "date": "2018-01-11", "score": 67.1, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31135297.98, "date": "2018-01-09", "score": 66.4, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29299649.54, "date": "2018-01-05", "score": 66.1, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25635044.72, "date": "2018-01-03", "score": 65.4, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25185474.84, "date": "2017-12-29", "score": 65.3, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25031797.0, "date": "2017-12-27", "score": 65.3, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29098897.340000004, "date": "2017-12-22", "score": 66.1, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28764214.06, "date": "2017-12-20", "score": 66.0, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28225475.25, "date": "2017-12-18", "score": 65.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18352744.56, "date": "2017-12-14", "score": 63.7, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3422171.64, "date": "2017-12-05", "score": 54.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13864274.540000001, "date": "2017-12-04", "score": 62.2, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5758666.2, "date": "2017-11-30", "score": 57.6, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15750207.72, "date": "2017-11-15", "score": 62.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19600613.439999998, "date": "2017-11-13", "score": 64.0, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52740478.0, "date": "2017-11-09", "score": 69.2, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38387462.08, "date": "2017-11-07", "score": 67.5, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60598917.88, "date": "2015-10-05", "score": 69.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74586350.15, "date": "2015-09-30", "score": 71.0, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30939581.74, "date": "2015-09-25", "score": 66.4, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59126318.42, "date": "2015-09-22", "score": 69.8, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35558453.519999996, "date": "2015-09-17", "score": 67.1, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40990831.85, "date": "2015-09-02", "score": 67.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 82145538.53999999, "date": "2015-08-28", "score": 71.5, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100162607.6, "date": "2015-08-25", "score": 72.5, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70051999.86, "date": "2015-08-20", "score": 70.7, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72742782.84, "date": "2015-08-17", "score": 70.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK GROUP CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86962831.75999999, "date": "2015-08-12", "score": 71.8, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13130980.799999999, "date": "2013-09-16", "score": 61.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39987330.46, "date": "2013-09-13", "score": 67.7, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42188389.32000001, "date": "2013-09-11", "score": 68.0, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38568265.41, "date": "2013-08-29", "score": 67.6, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37692661.07, "date": "2013-08-27", "score": 67.4, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9307035.95, "date": "2013-08-23", "score": 60.1, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13189310.93, "date": "2013-08-21", "score": 61.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26410628.18, "date": "2013-08-19", "score": 65.6, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29615418.36, "date": "2013-08-15", "score": 66.2, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34139608.06, "date": "2013-08-13", "score": 66.9, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26714857.84, "date": "2013-08-08", "score": 65.6, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187638918.82, "date": "2013-08-05", "score": 72.6, "ref_price": 42.5, "return": -0.5425882352941176}, {"who": "SOFTBANK CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187346527.04, "date": "2013-08-05", "score": 72.6, "ref_price": 42.5, "return": -0.5425882352941176}]}, "price_series": [{"date": "2021-06-30", "close": 42.5, "volume": 20587280.0}, {"date": "2021-07-01", "close": 40.04, "volume": 6293429.0}, {"date": "2021-07-02", "close": 44.59, "volume": 4637064.0}, {"date": "2021-07-06", "close": 49.5, "volume": 7135819.0}, {"date": "2021-07-07", "close": 51.49, "volume": 7092822.0}, {"date": "2021-07-08", "close": 50.0, "volume": 3722163.0}, {"date": "2021-07-09", "close": 49.24, "volume": 1495713.0}, {"date": "2021-07-12", "close": 50.58, "volume": 1445027.0}, {"date": "2021-07-13", "close": 49.01, "volume": 1467982.0}, {"date": "2021-07-14", "close": 46.0, "volume": 2561610.0}, {"date": "2021-07-15", "close": 43.4, "volume": 1686044.0}, {"date": "2021-07-16", "close": 44.15, "volume": 1608485.0}, {"date": "2021-07-19", "close": 47.0, "volume": 1757437.0}, {"date": "2021-07-20", "close": 47.45, "volume": 988434.0}, {"date": "2021-07-21", "close": 47.1, "volume": 931977.0}, {"date": "2021-07-22", "close": 47.77, "volume": 1011937.0}, {"date": "2021-07-23", "close": 46.56, "volume": 753020.0}, {"date": "2021-07-26", "close": 49.5, "volume": 1793282.0}, {"date": "2021-07-27", "close": 47.6, "volume": 1003737.0}, {"date": "2021-07-28", "close": 49.81, "volume": 1288345.0}, {"date": "2021-07-29", "close": 50.56, "volume": 1066932.0}, {"date": "2021-07-30", "close": 49.31, "volume": 2361125.0}, {"date": "2021-08-02", "close": 51.97, "volume": 1174844.0}, {"date": "2021-08-03", "close": 51.87, "volume": 1271536.0}, {"date": "2021-08-04", "close": 50.06, "volume": 1232317.0}, {"date": "2021-08-05", "close": 52.5, "volume": 1421025.0}, {"date": "2021-08-06", "close": 50.89, "volume": 922114.0}, {"date": "2021-08-09", "close": 50.61, "volume": 730624.0}, {"date": "2021-08-10", "close": 49.31, "volume": 1040822.0}, {"date": "2021-08-11", "close": 46.64, "volume": 1371695.0}, {"date": "2021-08-12", "close": 49.68, "volume": 930071.0}, {"date": "2021-08-13", "close": 50.36, "volume": 580469.0}, {"date": "2021-08-16", "close": 49.35, "volume": 887367.0}, {"date": "2021-08-17", "close": 47.02, "volume": 1319011.0}, {"date": "2021-08-18", "close": 48.7, "volume": 608757.0}, {"date": "2021-08-19", "close": 50.36, "volume": 925397.0}, {"date": "2021-08-20", "close": 51.29, "volume": 707137.0}, {"date": "2021-08-23", "close": 53.13, "volume": 2008833.0}, {"date": "2021-08-24", "close": 56.7, "volume": 2206050.0}, {"date": "2021-08-25", "close": 59.39, "volume": 1341002.0}, {"date": "2021-08-26", "close": 61.01, "volume": 2035007.0}, {"date": "2021-08-27", "close": 64.9, "volume": 1705914.0}, {"date": "2021-08-30", "close": 65.19, "volume": 1432935.0}, {"date": "2021-08-31", "close": 63.93, "volume": 1420288.0}, {"date": "2021-09-01", "close": 67.26, "volume": 1806220.0}, {"date": "2021-09-02", "close": 64.78, "volume": 1421802.0}, {"date": "2021-09-03", "close": 69.04, "volume": 1373951.0}, {"date": "2021-09-07", "close": 71.01, "volume": 2962510.0}, {"date": "2021-09-08", "close": 68.24, "volume": 4258472.0}, {"date": "2021-09-09", "close": 66.04, "volume": 5642518.0}, {"date": "2021-09-10", "close": 63.75, "volume": 3897825.0}, {"date": "2021-09-13", "close": 61.0, "volume": 3800117.0}, {"date": "2021-09-14", "close": 62.1, "volume": 1969981.0}, {"date": "2021-09-15", "close": 67.51, "volume": 2537630.0}, {"date": "2021-09-16", "close": 72.75, "volume": 3405604.0}, {"date": "2021-09-17", "close": 69.25, "volume": 7320164.0}, {"date": "2021-09-20", "close": 63.88, "volume": 3454617.0}, {"date": "2021-09-21", "close": 64.16, "volume": 3106908.0}, {"date": "2021-09-22", "close": 64.36, "volume": 1983546.0}, {"date": "2021-09-23", "close": 60.87, "volume": 3074979.0}, {"date": "2021-09-24", "close": 61.06, "volume": 1886255.0}, {"date": "2021-09-27", "close": 57.1, "volume": 3273923.0}, {"date": "2021-09-28", "close": 55.65, "volume": 11096630.0}, {"date": "2021-09-29", "close": 54.38, "volume": 5155924.0}, {"date": "2021-09-30", "close": 53.57, "volume": 3184528.0}, {"date": "2021-10-01", "close": 55.24, "volume": 2991507.0}, {"date": "2021-10-04", "close": 51.37, "volume": 2839867.0}, {"date": "2021-10-05", "close": 51.35, "volume": 1721518.0}, {"date": "2021-10-06", "close": 53.49, "volume": 2454308.0}, {"date": "2021-10-07", "close": 56.76, "volume": 2475829.0}, {"date": "2021-10-08", "close": 54.65, "volume": 1310109.0}, {"date": "2021-10-11", "close": 52.39, "volume": 1199646.0}, {"date": "2021-10-12", "close": 54.94, "volume": 1784164.0}, {"date": "2021-10-13", "close": 59.06, "volume": 1876903.0}, {"date": "2021-10-14", "close": 60.0, "volume": 1810599.0}, {"date": "2021-10-15", "close": 59.58, "volume": 936883.0}, {"date": "2021-10-18", "close": 62.64, "volume": 1328897.0}, {"date": "2021-10-19", "close": 62.49, "volume": 1472276.0}, {"date": "2021-10-20", "close": 62.56, "volume": 839419.0}, {"date": "2021-10-21", "close": 65.76, "volume": 1484006.0}, {"date": "2021-10-22", "close": 63.79, "volume": 982054.0}, {"date": "2021-10-25", "close": 65.26, "volume": 942546.0}, {"date": "2021-10-26", "close": 66.0, "volume": 1263985.0}, {"date": "2021-10-27", "close": 63.79, "volume": 1096230.0}, {"date": "2021-10-28", "close": 64.01, "volume": 1077492.0}, {"date": "2021-10-29", "close": 66.4, "volume": 1010574.0}, {"date": "2021-11-01", "close": 66.97, "volume": 1168966.0}, {"date": "2021-11-02", "close": 64.23, "volume": 1627404.0}, {"date": "2021-11-03", "close": 65.83, "volume": 782347.0}, {"date": "2021-11-04", "close": 69.27, "volume": 1671643.0}, {"date": "2021-11-05", "close": 66.91, "volume": 2038531.0}, {"date": "2021-11-08", "close": 69.89, "volume": 1662596.0}, {"date": "2021-11-09", "close": 74.87, "volume": 3345730.0}, {"date": "2021-11-10", "close": 70.72, "volume": 2741846.0}, {"date": "2021-11-11", "close": 73.15, "volume": 1069058.0}, {"date": "2021-11-12", "close": 76.3, "volume": 1927554.0}, {"date": "2021-11-15", "close": 71.55, "volume": 1775303.0}, {"date": "2021-11-16", "close": 74.69, "volume": 1301784.0}, {"date": "2021-11-17", "close": 73.71, "volume": 885116.0}, {"date": "2021-11-18", "close": 72.13, "volume": 1062593.0}, {"date": "2021-11-19", "close": 70.3, "volume": 1299855.0}, {"date": "2021-11-22", "close": 64.03, "volume": 2784449.0}, {"date": "2021-11-23", "close": 58.26, "volume": 3865647.0}, {"date": "2021-11-24", "close": 58.44, "volume": 3608086.0}, {"date": "2021-11-26", "close": 57.63, "volume": 1309419.0}, {"date": "2021-11-29", "close": 58.07, "volume": 2324843.0}, {"date": "2021-11-30", "close": 53.97, "volume": 3574840.0}, {"date": "2021-12-01", "close": 48.57, "volume": 3035807.0}, {"date": "2021-12-02", "close": 50.04, "volume": 5120851.0}, {"date": "2021-12-03", "close": 46.23, "volume": 3756693.0}, {"date": "2021-12-06", "close": 45.01, "volume": 3111234.0}, {"date": "2021-12-07", "close": 51.04, "volume": 7505040.0}, {"date": "2021-12-08", "close": 48.6, "volume": 12237320.0}, {"date": "2021-12-09", "close": 48.11, "volume": 13924360.0}, {"date": "2021-12-10", "close": 50.3, "volume": 8192163.0}, {"date": "2021-12-13", "close": 47.16, "volume": 8528647.0}, {"date": "2021-12-14", "close": 46.47, "volume": 5718299.0}, {"date": "2021-12-15", "close": 50.09, "volume": 5823360.0}, {"date": "2021-12-16", "close": 47.37, "volume": 5246558.0}, {"date": "2021-12-17", "close": 47.97, "volume": 6576774.0}, {"date": "2021-12-20", "close": 49.15, "volume": 3433432.0}, {"date": "2021-12-21", "close": 50.3, "volume": 3430310.0}, {"date": "2021-12-22", "close": 51.69, "volume": 3632768.0}, {"date": "2021-12-23", "close": 51.6, "volume": 2543953.0}, {"date": "2021-12-27", "close": 53.2, "volume": 1991360.0}, {"date": "2021-12-28", "close": 52.22, "volume": 1494188.0}, {"date": "2021-12-29", "close": 50.63, "volume": 2061278.0}, {"date": "2021-12-30", "close": 52.31, "volume": 1753648.0}, {"date": "2021-12-31", "close": 50.49, "volume": 2399881.0}, {"date": "2022-01-03", "close": 47.62, "volume": 6304533.0}, {"date": "2022-01-04", "close": 46.56, "volume": 3665392.0}, {"date": "2022-01-05", "close": 43.61, "volume": 3919660.0}, {"date": "2022-01-06", "close": 43.34, "volume": 5350815.0}, {"date": "2022-01-07", "close": 44.33, "volume": 3526189.0}, {"date": "2022-01-10", "close": 45.87, "volume": 5173729.0}, {"date": "2022-01-11", "close": 48.88, "volume": 3459767.0}, {"date": "2022-01-12", "close": 46.99, "volume": 3777365.0}, {"date": "2022-01-13", "close": 42.21, "volume": 4409108.0}, {"date": "2022-01-14", "close": 42.68, "volume": 3177503.0}, {"date": "2022-01-18", "close": 41.2, "volume": 3008604.0}, {"date": "2022-01-19", "close": 41.38, "volume": 2282209.0}, {"date": "2022-01-20", "close": 41.84, "volume": 4032892.0}, {"date": "2022-01-21", "close": 40.11, "volume": 6309620.0}, {"date": "2022-01-24", "close": 41.49, "volume": 5317182.0}, {"date": "2022-01-25", "close": 39.26, "volume": 3828539.0}, {"date": "2022-01-26", "close": 39.93, "volume": 4692206.0}, {"date": "2022-01-27", "close": 38.44, "volume": 2324001.0}, {"date": "2022-01-28", "close": 40.54, "volume": 2582353.0}, {"date": "2022-01-31", "close": 44.75, "volume": 2669044.0}, {"date": "2022-02-01", "close": 46.89, "volume": 2418709.0}, {"date": "2022-02-02", "close": 43.89, "volume": 2763066.0}, {"date": "2022-02-03", "close": 40.9, "volume": 2384620.0}, {"date": "2022-02-04", "close": 42.85, "volume": 2050592.0}, {"date": "2022-02-07", "close": 43.67, "volume": 2263861.0}, {"date": "2022-02-08", "close": 43.34, "volume": 4225756.0}, {"date": "2022-02-09", "close": 46.56, "volume": 3963733.0}, {"date": "2022-02-10", "close": 46.43, "volume": 4671894.0}, {"date": "2022-02-11", "close": 45.08, "volume": 2786033.0}, {"date": "2022-02-14", "close": 44.2, "volume": 2666309.0}, {"date": "2022-02-15", "close": 45.99, "volume": 3353222.0}, {"date": "2022-02-16", "close": 44.88, "volume": 2540696.0}, {"date": "2022-02-17", "close": 41.26, "volume": 2891178.0}, {"date": "2022-02-18", "close": 38.99, "volume": 7466504.0}, {"date": "2022-02-22", "close": 37.51, "volume": 2618600.0}, {"date": "2022-02-23", "close": 34.09, "volume": 6661483.0}, {"date": "2022-02-24", "close": 39.13, "volume": 7522796.0}, {"date": "2022-02-25", "close": 38.82, "volume": 4027478.0}, {"date": "2022-02-28", "close": 41.5, "volume": 4542463.0}, {"date": "2022-03-01", "close": 42.02, "volume": 4256743.0}, {"date": "2022-03-02", "close": 42.77, "volume": 3438880.0}, {"date": "2022-03-03", "close": 41.05, "volume": 3746988.0}, {"date": "2022-03-04", "close": 36.74, "volume": 5651540.0}, {"date": "2022-03-07", "close": 33.92, "volume": 4542349.0}, {"date": "2022-03-08", "close": 32.29, "volume": 5336585.0}, {"date": "2022-03-09", "close": 34.64, "volume": 6544571.0}, {"date": "2022-03-10", "close": 35.24, "volume": 5604457.0}, {"date": "2022-03-11", "close": 32.91, "volume": 4710657.0}, {"date": "2022-03-14", "close": 29.55, "volume": 9201471.0}, {"date": "2022-03-15", "close": 30.89, "volume": 9694950.0}, {"date": "2022-03-16", "close": 35.05, "volume": 14845620.0}, {"date": "2022-03-17", "close": 37.67, "volume": 8896939.0}, {"date": "2022-03-18", "close": 40.57, "volume": 27709120.0}, {"date": "2022-03-21", "close": 38.48, "volume": 6007686.0}, {"date": "2022-03-22", "close": 41.27, "volume": 5099429.0}, {"date": "2022-03-23", "close": 41.7, "volume": 3761653.0}, {"date": "2022-03-24", "close": 42.38, "volume": 2425554.0}, {"date": "2022-03-25", "close": 40.48, "volume": 3179544.0}, {"date": "2022-03-28", "close": 40.46, "volume": 2118068.0}, {"date": "2022-03-29", "close": 40.78, "volume": 4468259.0}, {"date": "2022-03-30", "close": 38.87, "volume": 2945725.0}, {"date": "2022-03-31", "close": 38.74, "volume": 2020953.0}, {"date": "2022-04-01", "close": 38.88, "volume": 2396553.0}, {"date": "2022-04-04", "close": 41.54, "volume": 4646696.0}, {"date": "2022-04-05", "close": 38.22, "volume": 4318323.0}, {"date": "2022-04-06", "close": 35.45, "volume": 4714408.0}, {"date": "2022-04-07", "close": 35.28, "volume": 3409505.0}, {"date": "2022-04-08", "close": 34.02, "volume": 3545955.0}, {"date": "2022-04-11", "close": 34.05, "volume": 5572008.0}, {"date": "2022-04-12", "close": 34.04, "volume": 3573467.0}, {"date": "2022-04-13", "close": 38.35, "volume": 4263946.0}, {"date": "2022-04-14", "close": 37.12, "volume": 2810506.0}, {"date": "2022-04-18", "close": 36.49, "volume": 2951446.0}, {"date": "2022-04-19", "close": 37.93, "volume": 1903814.0}, {"date": "2022-04-20", "close": 36.23, "volume": 2824916.0}, {"date": "2022-04-21", "close": 33.53, "volume": 3516975.0}, {"date": "2022-04-22", "close": 32.68, "volume": 2448161.0}, {"date": "2022-04-25", "close": 35.38, "volume": 4191767.0}, {"date": "2022-04-26", "close": 34.11, "volume": 2925164.0}, {"date": "2022-04-27", "close": 33.3, "volume": 3210609.0}, {"date": "2022-04-28", "close": 34.93, "volume": 1851958.0}, {"date": "2022-04-29", "close": 33.27, "volume": 1535556.0}, {"date": "2022-05-02", "close": 33.79, "volume": 1592155.0}, {"date": "2022-05-03", "close": 32.47, "volume": 1956052.0}, {"date": "2022-05-04", "close": 32.8, "volume": 3924219.0}, {"date": "2022-05-05", "close": 29.29, "volume": 2665989.0}, {"date": "2022-05-06", "close": 26.11, "volume": 5066656.0}, {"date": "2022-05-09", "close": 21.94, "volume": 5917306.0}, {"date": "2022-05-10", "close": 21.71, "volume": 5161502.0}, {"date": "2022-05-11", "close": 19.64, "volume": 4201856.0}, {"date": "2022-05-12", "close": 21.51, "volume": 5864765.0}, {"date": "2022-05-13", "close": 24.05, "volume": 9404595.0}, {"date": "2022-05-16", "close": 22.42, "volume": 3254191.0}, {"date": "2022-05-17", "close": 22.96, "volume": 2436427.0}, {"date": "2022-05-18", "close": 21.59, "volume": 2455511.0}, {"date": "2022-05-19", "close": 23.49, "volume": 3098493.0}, {"date": "2022-05-20", "close": 24.77, "volume": 3981926.0}, {"date": "2022-05-23", "close": 24.04, "volume": 2263898.0}, {"date": "2022-05-24", "close": 22.09, "volume": 2305050.0}, {"date": "2022-05-25", "close": 23.62, "volume": 2784504.0}, {"date": "2022-05-26", "close": 24.75, "volume": 2680708.0}, {"date": "2022-05-27", "close": 26.97, "volume": 3079676.0}, {"date": "2022-05-31", "close": 23.79, "volume": 4954623.0}, {"date": "2022-06-01", "close": 24.64, "volume": 5263013.0}, {"date": "2022-06-02", "close": 25.18, "volume": 7167563.0}, {"date": "2022-06-03", "close": 23.91, "volume": 4899693.0}, {"date": "2022-06-06", "close": 23.07, "volume": 4406068.0}, {"date": "2022-06-07", "close": 24.25, "volume": 3323857.0}, {"date": "2022-06-08", "close": 25.69, "volume": 4042526.0}, {"date": "2022-06-09", "close": 24.41, "volume": 3159334.0}, {"date": "2022-06-10", "close": 22.53, "volume": 3698181.0}, {"date": "2022-06-13", "close": 21.14, "volume": 6031056.0}, {"date": "2022-06-14", "close": 21.8, "volume": 3858660.0}, {"date": "2022-06-15", "close": 22.1, "volume": 6240435.0}, {"date": "2022-06-16", "close": 21.74, "volume": 6713304.0}, {"date": "2022-06-17", "close": 23.27, "volume": 13620100.0}, {"date": "2022-06-21", "close": 23.66, "volume": 4873907.0}, {"date": "2022-06-22", "close": 23.33, "volume": 3986193.0}, {"date": "2022-06-23", "close": 25.6, "volume": 4455115.0}, {"date": "2022-06-24", "close": 26.49, "volume": 13502160.0}, {"date": "2022-06-27", "close": 25.38, "volume": 3657079.0}, {"date": "2022-06-28", "close": 24.72, "volume": 3483116.0}, {"date": "2022-06-29", "close": 24.65, "volume": 2170773.0}, {"date": "2022-06-30", "close": 23.33, "volume": 3273744.0}, {"date": "2022-07-01", "close": 23.48, "volume": 2377506.0}, {"date": "2022-07-05", "close": 25.19, "volume": 3367326.0}, {"date": "2022-07-06", "close": 25.1, "volume": 2439194.0}, {"date": "2022-07-07", "close": 26.19, "volume": 2916193.0}, {"date": "2022-07-08", "close": 26.81, "volume": 3022141.0}, {"date": "2022-07-11", "close": 26.28, "volume": 3820358.0}, {"date": "2022-07-12", "close": 23.81, "volume": 4236432.0}, {"date": "2022-07-13", "close": 23.8, "volume": 3654157.0}, {"date": "2022-07-14", "close": 22.49, "volume": 3335199.0}, {"date": "2022-07-15", "close": 23.84, "volume": 6863592.0}, {"date": "2022-07-18", "close": 24.52, "volume": 3609069.0}, {"date": "2022-07-19", "close": 25.02, "volume": 2392046.0}, {"date": "2022-07-20", "close": 26.25, "volume": 2232863.0}, {"date": "2022-07-21", "close": 26.48, "volume": 1557105.0}, {"date": "2022-07-22", "close": 25.56, "volume": 1666816.0}, {"date": "2022-07-25", "close": 24.63, "volume": 1600045.0}, {"date": "2022-07-26", "close": 23.01, "volume": 1921048.0}, {"date": "2022-07-27", "close": 24.53, "volume": 1617370.0}, {"date": "2022-07-28", "close": 25.09, "volume": 2055182.0}, {"date": "2022-07-29", "close": 24.85, "volume": 1672003.0}, {"date": "2022-08-01", "close": 24.81, "volume": 1704521.0}, {"date": "2022-08-02", "close": 25.2, "volume": 2610632.0}, {"date": "2022-08-03", "close": 27.1, "volume": 2667829.0}, {"date": "2022-08-04", "close": 26.26, "volume": 2315090.0}, {"date": "2022-08-05", "close": 26.36, "volume": 2112705.0}, {"date": "2022-08-08", "close": 27.26, "volume": 3306874.0}, {"date": "2022-08-09", "close": 25.11, "volume": 1958499.0}, {"date": "2022-08-10", "close": 28.11, "volume": 3083495.0}, {"date": "2022-08-11", "close": 27.26, "volume": 2516740.0}, {"date": "2022-08-12", "close": 28.04, "volume": 1636668.0}, {"date": "2022-08-15", "close": 28.9, "volume": 1963130.0}, {"date": "2022-08-16", "close": 28.62, "volume": 3053278.0}, {"date": "2022-08-17", "close": 27.74, "volume": 2191184.0}, {"date": "2022-08-18", "close": 27.83, "volume": 1243485.0}, {"date": "2022-08-19", "close": 26.38, "volume": 1951615.0}, {"date": "2022-08-22", "close": 26.21, "volume": 2061236.0}, {"date": "2022-08-23", "close": 27.78, "volume": 2627017.0}, {"date": "2022-08-24", "close": 28.4, "volume": 2286092.0}, {"date": "2022-08-25", "close": 28.81, "volume": 2656595.0}, {"date": "2022-08-26", "close": 27.76, "volume": 1683666.0}, {"date": "2022-08-29", "close": 27.92, "volume": 2418682.0}, {"date": "2022-08-30", "close": 27.87, "volume": 2376352.0}, {"date": "2022-08-31", "close": 27.31, "volume": 5900811.0}, {"date": "2022-09-01", "close": 25.7, "volume": 8439988.0}, {"date": "2022-09-02", "close": 25.29, "volume": 3970228.0}, {"date": "2022-09-06", "close": 25.0, "volume": 2155976.0}, {"date": "2022-09-07", "close": 25.7, "volume": 1973374.0}, {"date": "2022-09-08", "close": 26.63, "volume": 2318353.0}, {"date": "2022-09-09", "close": 28.05, "volume": 3107049.0}, {"date": "2022-09-12", "close": 29.33, "volume": 2729013.0}, {"date": "2022-09-13", "close": 27.74, "volume": 3164767.0}, {"date": "2022-09-14", "close": 28.01, "volume": 2391824.0}, {"date": "2022-09-15", "close": 27.86, "volume": 1964771.0}, {"date": "2022-09-16", "close": 26.47, "volume": 6118195.0}, {"date": "2022-09-19", "close": 27.48, "volume": 1699596.0}, {"date": "2022-09-20", "close": 26.95, "volume": 1524464.0}, {"date": "2022-09-21", "close": 26.74, "volume": 2010661.0}, {"date": "2022-09-22", "close": 24.89, "volume": 2548291.0}, {"date": "2022-09-23", "close": 24.79, "volume": 1680302.0}, {"date": "2022-09-26", "close": 25.27, "volume": 1900575.0}, {"date": "2022-09-27", "close": 25.76, "volume": 2178187.0}, {"date": "2022-09-28", "close": 26.53, "volume": 1724888.0}, {"date": "2022-09-29", "close": 26.01, "volume": 1885820.0}, {"date": "2022-09-30", "close": 25.56, "volume": 2573865.0}, {"date": "2022-10-03", "close": 26.03, "volume": 2586458.0}, {"date": "2022-10-04", "close": 27.63, "volume": 2975566.0}, {"date": "2022-10-05", "close": 27.69, "volume": 1698370.0}, {"date": "2022-10-06", "close": 27.68, "volume": 1776106.0}, {"date": "2022-10-07", "close": 26.54, "volume": 2024548.0}, {"date": "2022-10-10", "close": 24.09, "volume": 3577884.0}, {"date": "2022-10-11", "close": 23.1, "volume": 5859671.0}, {"date": "2022-10-12", "close": 22.45, "volume": 3730665.0}, {"date": "2022-10-13", "close": 21.78, "volume": 4646203.0}, {"date": "2022-10-14", "close": 20.72, "volume": 3273367.0}, {"date": "2022-10-17", "close": 22.53, "volume": 3920272.0}, {"date": "2022-10-18", "close": 22.93, "volume": 2537037.0}, {"date": "2022-10-19", "close": 21.65, "volume": 2220139.0}, {"date": "2022-10-20", "close": 22.68, "volume": 2738576.0}, {"date": "2022-10-21", "close": 22.64, "volume": 4148824.0}, {"date": "2022-10-24", "close": 22.36, "volume": 1979749.0}, {"date": "2022-10-25", "close": 23.71, "volume": 2293603.0}, {"date": "2022-10-26", "close": 23.58, "volume": 2457824.0}, {"date": "2022-10-27", "close": 23.29, "volume": 1846208.0}, {"date": "2022-10-28", "close": 23.42, "volume": 2001532.0}, {"date": "2022-10-31", "close": 22.84, "volume": 2291935.0}, {"date": "2022-11-01", "close": 22.2, "volume": 1967926.0}, {"date": "2022-11-02", "close": 20.85, "volume": 3504002.0}, {"date": "2022-11-03", "close": 19.98, "volume": 4839486.0}, {"date": "2022-11-04", "close": 17.64, "volume": 5978058.0}, {"date": "2022-11-07", "close": 16.64, "volume": 6291329.0}, {"date": "2022-11-08", "close": 16.99, "volume": 4496824.0}, {"date": "2022-11-09", "close": 15.46, "volume": 4913835.0}, {"date": "2022-11-10", "close": 17.8, "volume": 7001864.0}, {"date": "2022-11-11", "close": 19.05, "volume": 6237564.0}, {"date": "2022-11-14", "close": 18.22, "volume": 5228739.0}, {"date": "2022-11-15", "close": 19.3, "volume": 5658754.0}, {"date": "2022-11-16", "close": 17.43, "volume": 4419941.0}, {"date": "2022-11-17", "close": 16.91, "volume": 3436210.0}, {"date": "2022-11-18", "close": 16.64, "volume": 2326864.0}, {"date": "2022-11-21", "close": 16.18, "volume": 2101513.0}, {"date": "2022-11-22", "close": 16.33, "volume": 2731015.0}, {"date": "2022-11-23", "close": 16.48, "volume": 2099316.0}, {"date": "2022-11-25", "close": 16.32, "volume": 789272.0}, {"date": "2022-11-28", "close": 16.06, "volume": 2643390.0}, {"date": "2022-11-29", "close": 15.45, "volume": 2786649.0}, {"date": "2022-11-30", "close": 14.5, "volume": 10345300.0}, {"date": "2022-12-01", "close": 15.03, "volume": 5568021.0}, {"date": "2022-12-02", "close": 14.78, "volume": 5192364.0}, {"date": "2022-12-05", "close": 14.25, "volume": 5769019.0}, {"date": "2022-12-06", "close": 14.1, "volume": 7329996.0}, {"date": "2022-12-07", "close": 13.97, "volume": 8643476.0}, {"date": "2022-12-08", "close": 15.24, "volume": 8132734.0}, {"date": "2022-12-09", "close": 15.37, "volume": 3679511.0}, {"date": "2022-12-12", "close": 15.88, "volume": 5474748.0}, {"date": "2022-12-13", "close": 15.63, "volume": 5116554.0}, {"date": "2022-12-14", "close": 15.03, "volume": 4081043.0}, {"date": "2022-12-15", "close": 14.44, "volume": 4557112.0}, {"date": "2022-12-16", "close": 13.98, "volume": 7973519.0}, {"date": "2022-12-19", "close": 13.17, "volume": 3645707.0}, {"date": "2022-12-20", "close": 13.67, "volume": 4563217.0}, {"date": "2022-12-21", "close": 13.62, "volume": 2984803.0}, {"date": "2022-12-22", "close": 13.44, "volume": 2348948.0}, {"date": "2022-12-23", "close": 13.27, "volume": 2094496.0}, {"date": "2022-12-27", "close": 13.08, "volume": 4165983.0}, {"date": "2022-12-28", "close": 13.23, "volume": 3084260.0}, {"date": "2022-12-29", "close": 14.36, "volume": 3509266.0}, {"date": "2022-12-30", "close": 14.59, "volume": 2717329.0}, {"date": "2023-01-03", "close": 14.57, "volume": 6334984.0}, {"date": "2023-01-04", "close": 14.99, "volume": 6131751.0}, {"date": "2023-01-05", "close": 13.26, "volume": 5835764.0}, {"date": "2023-01-06", "close": 13.28, "volume": 4148422.0}, {"date": "2023-01-09", "close": 13.64, "volume": 4277210.0}, {"date": "2023-01-10", "close": 14.25, "volume": 5765078.0}, {"date": "2023-01-11", "close": 14.39, "volume": 3551707.0}, {"date": "2023-01-12", "close": 14.2, "volume": 7638272.0}, {"date": "2023-01-13", "close": 14.32, "volume": 3934198.0}, {"date": "2023-01-17", "close": 14.51, "volume": 7228166.0}, {"date": "2023-01-18", "close": 14.01, "volume": 5523823.0}, {"date": "2023-01-19", "close": 13.81, "volume": 4415537.0}, {"date": "2023-01-20", "close": 14.38, "volume": 9246338.0}, {"date": "2023-01-23", "close": 14.82, "volume": 4246183.0}, {"date": "2023-01-24", "close": 14.5, "volume": 4430100.0}, {"date": "2023-01-25", "close": 14.38, "volume": 3932939.0}, {"date": "2023-01-26", "close": 14.52, "volume": 3313516.0}, {"date": "2023-01-27", "close": 15.02, "volume": 4925776.0}, {"date": "2023-01-30", "close": 14.59, "volume": 4497938.0}, {"date": "2023-01-31", "close": 15.09, "volume": 8411917.0}, {"date": "2023-02-01", "close": 15.82, "volume": 6179658.0}, {"date": "2023-02-02", "close": 16.74, "volume": 8258102.0}, {"date": "2023-02-03", "close": 15.71, "volume": 5079001.0}, {"date": "2023-02-06", "close": 15.07, "volume": 4617666.0}, {"date": "2023-02-07", "close": 16.07, "volume": 4926077.0}, {"date": "2023-02-08", "close": 15.75, "volume": 2650053.0}, {"date": "2023-02-09", "close": 15.95, "volume": 3210782.0}, {"date": "2023-02-10", "close": 15.25, "volume": 4669480.0}, {"date": "2023-02-13", "close": 15.53, "volume": 3991863.0}, {"date": "2023-02-14", "close": 16.65, "volume": 4694567.0}, {"date": "2023-02-15", "close": 17.23, "volume": 4398988.0}, {"date": "2023-02-16", "close": 16.4, "volume": 3418864.0}, {"date": "2023-02-17", "close": 15.94, "volume": 4378980.0}, {"date": "2023-02-21", "close": 15.32, "volume": 4286195.0}, {"date": "2023-02-22", "close": 15.78, "volume": 3852058.0}, {"date": "2023-02-23", "close": 15.84, "volume": 2558955.0}, {"date": "2023-02-24", "close": 15.46, "volume": 4124251.0}, {"date": "2023-02-27", "close": 15.74, "volume": 3038546.0}, {"date": "2023-02-28", "close": 15.99, "volume": 8755729.0}, {"date": "2023-03-01", "close": 15.32, "volume": 4082929.0}, {"date": "2023-03-02", "close": 15.66, "volume": 4668700.0}, {"date": "2023-03-03", "close": 16.45, "volume": 4992423.0}, {"date": "2023-03-06", "close": 16.15, "volume": 5190536.0}, {"date": "2023-03-07", "close": 15.61, "volume": 5626233.0}, {"date": "2023-03-08", "close": 15.52, "volume": 10092590.0}, {"date": "2023-03-09", "close": 14.59, "volume": 6645571.0}, {"date": "2023-03-10", "close": 13.91, "volume": 12191470.0}, {"date": "2023-03-13", "close": 13.96, "volume": 9927142.0}, {"date": "2023-03-14", "close": 14.47, "volume": 12823400.0}, {"date": "2023-03-15", "close": 15.54, "volume": 15607020.0}, {"date": "2023-03-16", "close": 15.22, "volume": 8489146.0}, {"date": "2023-03-17", "close": 15.07, "volume": 9041606.0}, {"date": "2023-03-20", "close": 14.7, "volume": 5879095.0}, {"date": "2023-03-21", "close": 14.97, "volume": 5858599.0}, {"date": "2023-03-22", "close": 14.29, "volume": 6489830.0}, {"date": "2023-03-23", "close": 15.07, "volume": 5281066.0}, {"date": "2023-03-24", "close": 14.64, "volume": 3938586.0}, {"date": "2023-03-27", "close": 15.19, "volume": 5743909.0}, {"date": "2023-03-28", "close": 14.8, "volume": 4883089.0}, {"date": "2023-03-29", "close": 14.89, "volume": 4669244.0}, {"date": "2023-03-30", "close": 15.26, "volume": 3670374.0}, {"date": "2023-03-31", "close": 16.36, "volume": 7831200.0}, {"date": "2023-04-03", "close": 16.47, "volume": 5901192.0}, {"date": "2023-04-04", "close": 16.87, "volume": 9942585.0}, {"date": "2023-04-05", "close": 16.27, "volume": 7969039.0}, {"date": "2023-04-06", "close": 16.65, "volume": 8628573.0}, {"date": "2023-04-10", "close": 16.42, "volume": 5773788.0}, {"date": "2023-04-11", "close": 16.51, "volume": 4241861.0}, {"date": "2023-04-12", "close": 17.01, "volume": 5077335.0}, {"date": "2023-04-13", "close": 17.54, "volume": 11241100.0}, {"date": "2023-04-14", "close": 17.87, "volume": 4839628.0}, {"date": "2023-04-17", "close": 17.67, "volume": 4915790.0}, {"date": "2023-04-18", "close": 17.87, "volume": 3873546.0}, {"date": "2023-04-19", "close": 17.57, "volume": 4318397.0}, {"date": "2023-04-20", "close": 17.9, "volume": 6600096.0}, {"date": "2023-04-21", "close": 18.58, "volume": 8897204.0}, {"date": "2023-04-24", "close": 17.48, "volume": 7333710.0}, {"date": "2023-04-25", "close": 16.58, "volume": 7029175.0}, {"date": "2023-04-26", "close": 16.78, "volume": 3965474.0}, {"date": "2023-04-27", "close": 17.04, "volume": 5710022.0}, {"date": "2023-04-28", "close": 16.07, "volume": 6900565.0}, {"date": "2023-05-01", "close": 16.41, "volume": 8944108.0}, {"date": "2023-05-02", "close": 15.73, "volume": 5571429.0}, {"date": "2023-05-03", "close": 15.52, "volume": 8977885.0}, {"date": "2023-05-04", "close": 15.84, "volume": 6094321.0}, {"date": "2023-05-05", "close": 16.89, "volume": 6953654.0}, {"date": "2023-05-08", "close": 17.48, "volume": 7133838.0}, {"date": "2023-05-09", "close": 17.42, "volume": 7398654.0}, {"date": "2023-05-10", "close": 17.95, "volume": 5815197.0}, {"date": "2023-05-11", "close": 18.21, "volume": 5772699.0}, {"date": "2023-05-12", "close": 17.57, "volume": 4846963.0}, {"date": "2023-05-15", "close": 18.26, "volume": 7047698.0}, {"date": "2023-05-16", "close": 18.16, "volume": 3745591.0}, {"date": "2023-05-17", "close": 18.35, "volume": 3927104.0}, {"date": "2023-05-18", "close": 19.15, "volume": 6875264.0}, {"date": "2023-05-19", "close": 18.75, "volume": 4898326.0}, {"date": "2023-05-22", "close": 19.12, "volume": 6255744.0}, {"date": "2023-05-23", "close": 19.02, "volume": 4242959.0}, {"date": "2023-05-24", "close": 19.88, "volume": 7885688.0}, {"date": "2023-05-25", "close": 20.13, "volume": 4657540.0}, {"date": "2023-05-26", "close": 20.65, "volume": 3770004.0}, {"date": "2023-05-30", "close": 21.12, "volume": 7665883.0}, {"date": "2023-05-31", "close": 21.38, "volume": 9420759.0}, {"date": "2023-06-01", "close": 20.72, "volume": 17541220.0}, {"date": "2023-06-02", "close": 13.44, "volume": 61486680.0}, {"date": "2023-06-05", "close": 12.77, "volume": 16832760.0}, {"date": "2023-06-06", "close": 13.69, "volume": 20407900.0}, {"date": "2023-06-07", "close": 13.68, "volume": 15822720.0}, {"date": "2023-06-08", "close": 14.92, "volume": 16465380.0}, {"date": "2023-06-09", "close": 14.55, "volume": 9755082.0}, {"date": "2023-06-12", "close": 15.74, "volume": 11456170.0}, {"date": "2023-06-13", "close": 15.79, "volume": 7803202.0}, {"date": "2023-06-14", "close": 16.1, "volume": 8569726.0}, {"date": "2023-06-15", "close": 16.65, "volume": 8252342.0}, {"date": "2023-06-16", "close": 16.09, "volume": 16471520.0}, {"date": "2023-06-20", "close": 15.27, "volume": 6877528.0}, {"date": "2023-06-21", "close": 15.11, "volume": 7612864.0}, {"date": "2023-06-22", "close": 15.24, "volume": 5060430.0}, {"date": "2023-06-23", "close": 15.45, "volume": 8801386.0}, {"date": "2023-06-26", "close": 14.93, "volume": 6113292.0}, {"date": "2023-06-27", "close": 15.57, "volume": 5879322.0}, {"date": "2023-06-28", "close": 14.88, "volume": 10064180.0}, {"date": "2023-06-29", "close": 14.86, "volume": 7047702.0}, {"date": "2023-06-30", "close": 15.1, "volume": 9353750.0}, {"date": "2023-07-03", "close": 15.13, "volume": 3963188.0}, {"date": "2023-07-05", "close": 15.03, "volume": 6951017.0}, {"date": "2023-07-06", "close": 14.41, "volume": 6150736.0}, {"date": "2023-07-07", "close": 14.29, "volume": 5851431.0}, {"date": "2023-07-10", "close": 14.59, "volume": 5557735.0}, {"date": "2023-07-11", "close": 14.95, "volume": 6828983.0}, {"date": "2023-07-12", "close": 14.62, "volume": 7439248.0}, {"date": "2023-07-13", "close": 15.11, "volume": 6170490.0}, {"date": "2023-07-14", "close": 14.46, "volume": 6746869.0}, {"date": "2023-07-17", "close": 14.65, "volume": 5506135.0}, {"date": "2023-07-18", "close": 14.95, "volume": 4511118.0}, {"date": "2023-07-19", "close": 15.51, "volume": 7272837.0}, {"date": "2023-07-20", "close": 14.58, "volume": 6851102.0}, {"date": "2023-07-21", "close": 14.94, "volume": 7718312.0}, {"date": "2023-07-24", "close": 14.6, "volume": 6496123.0}, {"date": "2023-07-25", "close": 14.75, "volume": 5096416.0}, {"date": "2023-07-26", "close": 15.4, "volume": 6848832.0}, {"date": "2023-07-27", "close": 14.77, "volume": 6913474.0}, {"date": "2023-07-28", "close": 15.48, "volume": 4840930.0}, {"date": "2023-07-31", "close": 16.67, "volume": 8691877.0}, {"date": "2023-08-01", "close": 16.95, "volume": 4213882.0}, {"date": "2023-08-02", "close": 16.01, "volume": 8057757.0}, {"date": "2023-08-03", "close": 15.97, "volume": 5165974.0}, {"date": "2023-08-04", "close": 15.67, "volume": 6514915.0}, {"date": "2023-08-07", "close": 15.6, "volume": 5805879.0}, {"date": "2023-08-08", "close": 14.89, "volume": 8776327.0}, {"date": "2023-08-09", "close": 15.13, "volume": 5934197.0}, {"date": "2023-08-10", "close": 14.99, "volume": 4636855.0}, {"date": "2023-08-11", "close": 15.12, "volume": 4026699.0}, {"date": "2023-08-14", "close": 15.16, "volume": 4382288.0}, {"date": "2023-08-15", "close": 14.77, "volume": 5649481.0}, {"date": "2023-08-16", "close": 14.71, "volume": 6994635.0}, {"date": "2023-08-17", "close": 14.24, "volume": 6417647.0}, {"date": "2023-08-18", "close": 14.48, "volume": 6199970.0}, {"date": "2023-08-21", "close": 16.82, "volume": 30937180.0}, {"date": "2023-08-22", "close": 16.24, "volume": 16767590.0}, {"date": "2023-08-23", "close": 16.67, "volume": 8871032.0}, {"date": "2023-08-24", "close": 16.04, "volume": 8190849.0}, {"date": "2023-08-25", "close": 16.57, "volume": 12268360.0}, {"date": "2023-08-28", "close": 16.55, "volume": 8011532.0}, {"date": "2023-08-29", "close": 16.63, "volume": 8687834.0}, {"date": "2023-08-30", "close": 16.28, "volume": 12799500.0}, {"date": "2023-08-31", "close": 16.63, "volume": 15177260.0}, {"date": "2023-09-01", "close": 17.21, "volume": 15082310.0}, {"date": "2023-09-05", "close": 17.89, "volume": 9314387.0}, {"date": "2023-09-06", "close": 17.33, "volume": 6372101.0}, {"date": "2023-09-07", "close": 17.04, "volume": 4768071.0}, {"date": "2023-09-08", "close": 16.94, "volume": 4602638.0}, {"date": "2023-09-11", "close": 17.67, "volume": 5509817.0}, {"date": "2023-09-12", "close": 17.04, "volume": 5599928.0}, {"date": "2023-09-13", "close": 16.74, "volume": 4756321.0}, {"date": "2023-09-14", "close": 17.21, "volume": 4905519.0}, {"date": "2023-09-15", "close": 16.8, "volume": 13121440.0}, {"date": "2023-09-18", "close": 16.56, "volume": 5667967.0}, {"date": "2023-09-19", "close": 16.59, "volume": 4687300.0}, {"date": "2023-09-20", "close": 16.55, "volume": 4532165.0}, {"date": "2023-09-21", "close": 15.91, "volume": 7816950.0}, {"date": "2023-09-22", "close": 15.8, "volume": 4272771.0}, {"date": "2023-09-25", "close": 15.66, "volume": 3602435.0}, {"date": "2023-09-26", "close": 15.83, "volume": 5468311.0}, {"date": "2023-09-27", "close": 16.15, "volume": 7174375.0}, {"date": "2023-09-28", "close": 16.34, "volume": 6113415.0}, {"date": "2023-09-29", "close": 16.86, "volume": 4810770.0}, {"date": "2023-10-02", "close": 16.87, "volume": 5563859.0}, {"date": "2023-10-03", "close": 16.27, "volume": 7797538.0}, {"date": "2023-10-04", "close": 16.6, "volume": 4280944.0}, {"date": "2023-10-05", "close": 16.28, "volume": 2535906.0}, {"date": "2023-10-06", "close": 16.91, "volume": 3661767.0}, {"date": "2023-10-09", "close": 16.82, "volume": 4538920.0}, {"date": "2023-10-10", "close": 17.05, "volume": 4557443.0}, {"date": "2023-10-11", "close": 17.28, "volume": 3186812.0}, {"date": "2023-10-12", "close": 16.86, "volume": 3489116.0}, {"date": "2023-10-13", "close": 16.5, "volume": 5022676.0}, {"date": "2023-10-16", "close": 17.34, "volume": 5313696.0}, {"date": "2023-10-17", "close": 17.55, "volume": 6737376.0}, {"date": "2023-10-18", "close": 16.88, "volume": 4509766.0}, {"date": "2023-10-19", "close": 16.65, "volume": 3181863.0}, {"date": "2023-10-20", "close": 15.98, "volume": 5615086.0}, {"date": "2023-10-23", "close": 16.05, "volume": 2885630.0}, {"date": "2023-10-24", "close": 16.3, "volume": 5026497.0}, {"date": "2023-10-25", "close": 15.41, "volume": 3146977.0}, {"date": "2023-10-26", "close": 15.33, "volume": 2805777.0}, {"date": "2023-10-27", "close": 15.32, "volume": 2521204.0}, {"date": "2023-10-30", "close": 15.32, "volume": 3065197.0}, {"date": "2023-10-31", "close": 15.63, "volume": 3188514.0}, {"date": "2023-11-01", "close": 15.56, "volume": 3962181.0}, {"date": "2023-11-02", "close": 15.15, "volume": 7619154.0}, {"date": "2023-11-03", "close": 16.11, "volume": 5789225.0}, {"date": "2023-11-06", "close": 15.48, "volume": 4620855.0}, {"date": "2023-11-07", "close": 15.94, "volume": 5348689.0}, {"date": "2023-11-08", "close": 15.64, "volume": 3644581.0}, {"date": "2023-11-09", "close": 15.29, "volume": 3052204.0}, {"date": "2023-11-10", "close": 15.68, "volume": 3520051.0}, {"date": "2023-11-13", "close": 16.05, "volume": 3004809.0}, {"date": "2023-11-14", "close": 17.13, "volume": 6976921.0}, {"date": "2023-11-15", "close": 17.34, "volume": 5298793.0}, {"date": "2023-11-16", "close": 16.83, "volume": 5453854.0}, {"date": "2023-11-17", "close": 17.18, "volume": 2754760.0}, {"date": "2023-11-20", "close": 17.41, "volume": 3486803.0}, {"date": "2023-11-21", "close": 17.33, "volume": 4078102.0}, {"date": "2023-11-22", "close": 17.49, "volume": 3563133.0}, {"date": "2023-11-24", "close": 17.92, "volume": 2098342.0}, {"date": "2023-11-27", "close": 17.77, "volume": 3811239.0}, {"date": "2023-11-28", "close": 17.74, "volume": 3720055.0}, {"date": "2023-11-29", "close": 19.09, "volume": 8096595.0}, {"date": "2023-11-30", "close": 19.09, "volume": 4385530.0}, {"date": "2023-12-01", "close": 19.83, "volume": 6326596.0}, {"date": "2023-12-04", "close": 20.24, "volume": 10546530.0}, {"date": "2023-12-05", "close": 20.0, "volume": 12737650.0}, {"date": "2023-12-06", "close": 23.32, "volume": 25909040.0}, {"date": "2023-12-07", "close": 23.42, "volume": 13908580.0}, {"date": "2023-12-08", "close": 24.0, "volume": 11583590.0}, {"date": "2023-12-11", "close": 24.51, "volume": 8212912.0}, {"date": "2023-12-12", "close": 25.4, "volume": 10712030.0}, {"date": "2023-12-13", "close": 25.91, "volume": 7803362.0}, {"date": "2023-12-14", "close": 25.83, "volume": 11406410.0}, {"date": "2023-12-15", "close": 26.36, "volume": 12144480.0}, {"date": "2023-12-18", "close": 26.73, "volume": 5817037.0}, {"date": "2023-12-19", "close": 27.48, "volume": 6536635.0}, {"date": "2023-12-20", "close": 26.5, "volume": 6217177.0}, {"date": "2023-12-21", "close": 27.56, "volume": 4833530.0}, {"date": "2023-12-22", "close": 27.64, "volume": 4018447.0}, {"date": "2023-12-26", "close": 27.86, "volume": 2894959.0}, {"date": "2023-12-27", "close": 27.73, "volume": 5573772.0}, {"date": "2023-12-28", "close": 27.88, "volume": 3501178.0}, {"date": "2023-12-29", "close": 27.44, "volume": 3292675.0}, {"date": "2024-01-02", "close": 25.87, "volume": 7183717.0}, {"date": "2024-01-03", "close": 23.81, "volume": 9488298.0}, {"date": "2024-01-04", "close": 23.5, "volume": 7272899.0}, {"date": "2024-01-05", "close": 23.67, "volume": 5891050.0}, {"date": "2024-01-08", "close": 23.46, "volume": 5390402.0}, {"date": "2024-01-09", "close": 24.16, "volume": 10417450.0}, {"date": "2024-01-10", "close": 24.53, "volume": 8708124.0}, {"date": "2024-01-11", "close": 24.3, "volume": 5617868.0}, {"date": "2024-01-12", "close": 25.33, "volume": 8262867.0}, {"date": "2024-01-16", "close": 24.8, "volume": 4963048.0}, {"date": "2024-01-17", "close": 24.53, "volume": 3974261.0}, {"date": "2024-01-18", "close": 24.72, "volume": 4298981.0}, {"date": "2024-01-19", "close": 24.84, "volume": 4860076.0}, {"date": "2024-01-22", "close": 26.29, "volume": 8687946.0}, {"date": "2024-01-23", "close": 26.55, "volume": 4849474.0}, {"date": "2024-01-24", "close": 25.86, "volume": 4515577.0}, {"date": "2024-01-25", "close": 25.76, "volume": 2881010.0}, {"date": "2024-01-26", "close": 26.34, "volume": 3207216.0}, {"date": "2024-01-29", "close": 28.18, "volume": 7978689.0}, {"date": "2024-01-30", "close": 27.62, "volume": 6223163.0}, {"date": "2024-01-31", "close": 26.8, "volume": 4667876.0}, {"date": "2024-02-01", "close": 27.49, "volume": 4334774.0}, {"date": "2024-02-02", "close": 27.55, "volume": 6206582.0}, {"date": "2024-02-05", "close": 27.56, "volume": 3573018.0}, {"date": "2024-02-06", "close": 27.46, "volume": 4123417.0}, {"date": "2024-02-07", "close": 28.24, "volume": 6416061.0}, {"date": "2024-02-08", "close": 29.04, "volume": 4833967.0}, {"date": "2024-02-09", "close": 29.7, "volume": 6104151.0}, {"date": "2024-02-12", "close": 29.7, "volume": 5581759.0}, {"date": "2024-02-13", "close": 28.99, "volume": 7025274.0}, {"date": "2024-02-14", "close": 30.0, "volume": 7190268.0}, {"date": "2024-02-15", "close": 30.0, "volume": 4310938.0}, {"date": "2024-02-16", "close": 29.52, "volume": 4225711.0}, {"date": "2024-02-20", "close": 29.15, "volume": 4309292.0}, {"date": "2024-02-21", "close": 25.6, "volume": 10882660.0}, {"date": "2024-02-22", "close": 26.35, "volume": 4741726.0}, {"date": "2024-02-23", "close": 27.22, "volume": 4257777.0}, {"date": "2024-02-26", "close": 28.02, "volume": 3887622.0}, {"date": "2024-02-27", "close": 28.5, "volume": 2634800.0}, {"date": "2024-02-28", "close": 28.22, "volume": 5363900.0}, {"date": "2024-02-29", "close": 28.17, "volume": 4890626.0}, {"date": "2024-03-01", "close": 27.9, "volume": 4367277.0}, {"date": "2024-03-04", "close": 27.08, "volume": 3725010.0}, {"date": "2024-03-05", "close": 25.5, "volume": 7532596.0}, {"date": "2024-03-06", "close": 26.76, "volume": 8069898.0}, {"date": "2024-03-07", "close": 27.14, "volume": 3456382.0}, {"date": "2024-03-08", "close": 27.45, "volume": 6132286.0}, {"date": "2024-03-11", "close": 26.97, "volume": 5057515.0}, {"date": "2024-03-12", "close": 27.95, "volume": 7745512.0}, {"date": "2024-03-13", "close": 27.94, "volume": 13653450.0}, {"date": "2024-03-14", "close": 23.29, "volume": 27654900.0}, {"date": "2024-03-15", "close": 22.09, "volume": 21151510.0}, {"date": "2024-03-18", "close": 23.16, "volume": 8947156.0}, {"date": "2024-03-19", "close": 22.85, "volume": 6030202.0}, {"date": "2024-03-20", "close": 23.31, "volume": 4453080.0}, {"date": "2024-03-21", "close": 23.37, "volume": 6933693.0}, {"date": "2024-03-22", "close": 22.78, "volume": 4331490.0}, {"date": "2024-03-25", "close": 22.48, "volume": 3663843.0}, {"date": "2024-03-26", "close": 22.22, "volume": 4932579.0}, {"date": "2024-03-27", "close": 22.68, "volume": 4279089.0}, {"date": "2024-03-28", "close": 23.31, "volume": 5173233.0}, {"date": "2024-04-01", "close": 23.01, "volume": 3917137.0}, {"date": "2024-04-02", "close": 22.55, "volume": 3739851.0}, {"date": "2024-04-03", "close": 22.35, "volume": 4317879.0}, {"date": "2024-04-04", "close": 21.86, "volume": 3950004.0}, {"date": "2024-04-05", "close": 22.6, "volume": 5581526.0}, {"date": "2024-04-08", "close": 22.91, "volume": 4280442.0}, {"date": "2024-04-09", "close": 22.42, "volume": 3915871.0}, {"date": "2024-04-10", "close": 22.15, "volume": 3427551.0}, {"date": "2024-04-11", "close": 22.49, "volume": 2888427.0}, {"date": "2024-04-12", "close": 21.72, "volume": 3227143.0}, {"date": "2024-04-15", "close": 20.67, "volume": 6136637.0}, {"date": "2024-04-16", "close": 20.89, "volume": 3922131.0}, {"date": "2024-04-17", "close": 20.63, "volume": 2625732.0}, {"date": "2024-04-18", "close": 20.61, "volume": 2991893.0}, {"date": "2024-04-19", "close": 20.05, "volume": 6785638.0}, {"date": "2024-04-22", "close": 20.47, "volume": 3348890.0}, {"date": "2024-04-23", "close": 21.18, "volume": 3995342.0}, {"date": "2024-04-24", "close": 21.57, "volume": 3276459.0}, {"date": "2024-04-25", "close": 21.2, "volume": 2312228.0}, {"date": "2024-04-26", "close": 21.56, "volume": 1988678.0}, {"date": "2024-04-29", "close": 21.7, "volume": 2215066.0}, {"date": "2024-04-30", "close": 21.13, "volume": 2694442.0}, {"date": "2024-05-01", "close": 21.44, "volume": 3193817.0}, {"date": "2024-05-02", "close": 21.5, "volume": 3170659.0}, {"date": "2024-05-03", "close": 21.25, "volume": 3120780.0}, {"date": "2024-05-06", "close": 21.69, "volume": 2611685.0}, {"date": "2024-05-07", "close": 21.67, "volume": 2278491.0}, {"date": "2024-05-08", "close": 20.96, "volume": 4177086.0}, {"date": "2024-05-09", "close": 21.21, "volume": 2819604.0}, {"date": "2024-05-10", "close": 21.11, "volume": 2498277.0}, {"date": "2024-05-13", "close": 21.56, "volume": 2850950.0}, {"date": "2024-05-14", "close": 21.59, "volume": 3991182.0}, {"date": "2024-05-15", "close": 22.31, "volume": 3153752.0}, {"date": "2024-05-16", "close": 22.17, "volume": 2925255.0}, {"date": "2024-05-17", "close": 21.89, "volume": 3305927.0}, {"date": "2024-05-20", "close": 22.67, "volume": 3059108.0}, {"date": "2024-05-21", "close": 22.55, "volume": 3021919.0}, {"date": "2024-05-22", "close": 22.19, "volume": 2025630.0}, {"date": "2024-05-23", "close": 21.72, "volume": 2818014.0}, {"date": "2024-05-24", "close": 21.62, "volume": 2608035.0}, {"date": "2024-05-28", "close": 20.9, "volume": 4911005.0}, {"date": "2024-05-29", "close": 20.72, "volume": 5383701.0}, {"date": "2024-05-30", "close": 19.42, "volume": 9631106.0}, {"date": "2024-05-31", "close": 16.83, "volume": 29085980.0}, {"date": "2024-06-03", "close": 17.22, "volume": 8781798.0}, {"date": "2024-06-04", "close": 17.21, "volume": 6236619.0}, {"date": "2024-06-05", "close": 17.34, "volume": 7720364.0}, {"date": "2024-06-06", "close": 17.24, "volume": 6217940.0}, {"date": "2024-06-07", "close": 17.18, "volume": 3340959.0}, {"date": "2024-06-10", "close": 17.69, "volume": 6035002.0}, {"date": "2024-06-11", "close": 17.48, "volume": 4507793.0}, {"date": "2024-06-12", "close": 18.1, "volume": 5644901.0}, {"date": "2024-06-13", "close": 18.41, "volume": 4090215.0}, {"date": "2024-06-14", "close": 18.46, "volume": 4716774.0}, {"date": "2024-06-17", "close": 18.43, "volume": 3417177.0}, {"date": "2024-06-18", "close": 18.16, "volume": 3959064.0}, {"date": "2024-06-20", "close": 17.96, "volume": 3142350.0}, {"date": "2024-06-21", "close": 18.33, "volume": 9616573.0}, {"date": "2024-06-24", "close": 18.79, "volume": 3856753.0}, {"date": "2024-06-25", "close": 18.82, "volume": 3916426.0}, {"date": "2024-06-26", "close": 19.17, "volume": 2935413.0}, {"date": "2024-06-27", "close": 20.74, "volume": 7208717.0}, {"date": "2024-06-28", "close": 21.05, "volume": 7794034.0}, {"date": "2024-07-01", "close": 20.36, "volume": 6131966.0}, {"date": "2024-07-02", "close": 20.46, "volume": 2656051.0}, {"date": "2024-07-03", "close": 20.15, "volume": 1706016.0}, {"date": "2024-07-05", "close": 20.35, "volume": 3091449.0}, {"date": "2024-07-08", "close": 20.36, "volume": 3538885.0}, {"date": "2024-07-09", "close": 19.76, "volume": 4198666.0}, {"date": "2024-07-10", "close": 19.99, "volume": 3598469.0}, {"date": "2024-07-11", "close": 20.23, "volume": 5868558.0}, {"date": "2024-07-12", "close": 20.34, "volume": 5353969.0}, {"date": "2024-07-15", "close": 21.72, "volume": 8558818.0}, {"date": "2024-07-16", "close": 21.88, "volume": 5143187.0}, {"date": "2024-07-17", "close": 21.1, "volume": 5161642.0}, {"date": "2024-07-18", "close": 20.14, "volume": 4102913.0}, {"date": "2024-07-19", "close": 21.72, "volume": 15846350.0}, {"date": "2024-07-22", "close": 23.18, "volume": 22546760.0}, {"date": "2024-07-23", "close": 24.43, "volume": 13574000.0}, {"date": "2024-07-24", "close": 23.41, "volume": 10746490.0}, {"date": "2024-07-25", "close": 23.11, "volume": 7823287.0}, {"date": "2024-07-26", "close": 23.04, "volume": 7235494.0}, {"date": "2024-07-29", "close": 22.61, "volume": 5058330.0}, {"date": "2024-07-30", "close": 22.55, "volume": 4738075.0}, {"date": "2024-07-31", "close": 22.9, "volume": 4468167.0}, {"date": "2024-08-01", "close": 21.63, "volume": 5016846.0}, {"date": "2024-08-02", "close": 21.12, "volume": 4540961.0}, {"date": "2024-08-05", "close": 20.43, "volume": 5312762.0}, {"date": "2024-08-06", "close": 20.71, "volume": 3778213.0}, {"date": "2024-08-07", "close": 20.56, "volume": 3129964.0}, {"date": "2024-08-08", "close": 21.34, "volume": 3054976.0}, {"date": "2024-08-09", "close": 21.79, "volume": 4808976.0}, {"date": "2024-08-12", "close": 21.22, "volume": 2801582.0}, {"date": "2024-08-13", "close": 22.35, "volume": 3597677.0}, {"date": "2024-08-14", "close": 22.79, "volume": 3434592.0}, {"date": "2024-08-15", "close": 23.16, "volume": 2928612.0}, {"date": "2024-08-16", "close": 23.17, "volume": 4109106.0}, {"date": "2024-08-19", "close": 23.75, "volume": 3012009.0}, {"date": "2024-08-20", "close": 24.0, "volume": 4154435.0}, {"date": "2024-08-21", "close": 24.56, "volume": 3851259.0}, {"date": "2024-08-22", "close": 24.56, "volume": 6324207.0}, {"date": "2024-08-23", "close": 25.26, "volume": 5274710.0}, {"date": "2024-08-26", "close": 24.89, "volume": 6503009.0}, {"date": "2024-08-27", "close": 24.75, "volume": 9357759.0}, {"date": "2024-08-28", "close": 24.43, "volume": 12893410.0}, {"date": "2024-08-29", "close": 24.26, "volume": 7512083.0}, {"date": "2024-08-30", "close": 23.56, "volume": 6371379.0}, {"date": "2024-09-03", "close": 22.88, "volume": 5541513.0}, {"date": "2024-09-04", "close": 23.11, "volume": 4848188.0}, {"date": "2024-09-05", "close": 22.84, "volume": 2721773.0}, {"date": "2024-09-06", "close": 22.01, "volume": 3884773.0}, {"date": "2024-09-09", "close": 21.79, "volume": 2918876.0}, {"date": "2024-09-10", "close": 21.64, "volume": 3122546.0}, {"date": "2024-09-11", "close": 21.91, "volume": 4567414.0}, {"date": "2024-09-12", "close": 22.16, "volume": 5676455.0}, {"date": "2024-09-13", "close": 22.68, "volume": 4090706.0}, {"date": "2024-09-16", "close": 23.2, "volume": 4188405.0}, {"date": "2024-09-17", "close": 24.93, "volume": 10671920.0}, {"date": "2024-09-18", "close": 24.29, "volume": 4651335.0}, {"date": "2024-09-19", "close": 25.09, "volume": 4970772.0}, {"date": "2024-09-20", "close": 24.4, "volume": 8561466.0}, {"date": "2024-09-23", "close": 24.29, "volume": 2662841.0}, {"date": "2024-09-24", "close": 24.25, "volume": 2468684.0}, {"date": "2024-09-25", "close": 24.12, "volume": 2813110.0}, {"date": "2024-09-26", "close": 23.96, "volume": 3083280.0}, {"date": "2024-09-27", "close": 24.08, "volume": 1998089.0}, {"date": "2024-09-30", "close": 23.92, "volume": 2541680.0}, {"date": "2024-10-01", "close": 22.88, "volume": 4195544.0}, {"date": "2024-10-02", "close": 23.29, "volume": 2058012.0}, {"date": "2024-10-03", "close": 22.98, "volume": 2755693.0}, {"date": "2024-10-04", "close": 24.15, "volume": 2653418.0}, {"date": "2024-10-07", "close": 23.22, "volume": 3042005.0}, {"date": "2024-10-08", "close": 24.64, "volume": 3645543.0}, {"date": "2024-10-09", "close": 25.11, "volume": 4449645.0}, {"date": "2024-10-10", "close": 25.85, "volume": 3896872.0}, {"date": "2024-10-11", "close": 25.71, "volume": 3229359.0}, {"date": "2024-10-14", "close": 26.41, "volume": 5190314.0}, {"date": "2024-10-15", "close": 25.71, "volume": 7477322.0}, {"date": "2024-10-16", "close": 25.99, "volume": 5077608.0}, {"date": "2024-10-17", "close": 26.02, "volume": 5337352.0}, {"date": "2024-10-18", "close": 26.36, "volume": 4790818.0}, {"date": "2024-10-21", "close": 26.64, "volume": 4301408.0}, {"date": "2024-10-22", "close": 25.89, "volume": 3305320.0}, {"date": "2024-10-23", "close": 25.28, "volume": 4599190.0}, {"date": "2024-10-24", "close": 25.97, "volume": 2990509.0}, {"date": "2024-10-25", "close": 26.26, "volume": 3108772.0}, {"date": "2024-10-28", "close": 26.09, "volume": 2728248.0}, {"date": "2024-10-29", "close": 26.54, "volume": 3375500.0}, {"date": "2024-10-30", "close": 26.47, "volume": 2842855.0}, {"date": "2024-10-31", "close": 25.79, "volume": 2241309.0}, {"date": "2024-11-01", "close": 26.01, "volume": 2189957.0}, {"date": "2024-11-04", "close": 25.47, "volume": 2366708.0}, {"date": "2024-11-05", "close": 25.75, "volume": 3159566.0}, {"date": "2024-11-06", "close": 27.33, "volume": 4282876.0}, {"date": "2024-11-07", "close": 27.91, "volume": 3876045.0}, {"date": "2024-11-08", "close": 27.57, "volume": 3415662.0}, {"date": "2024-11-11", "close": 27.18, "volume": 3567894.0}, {"date": "2024-11-12", "close": 27.71, "volume": 4291891.0}, {"date": "2024-11-13", "close": 27.68, "volume": 5092778.0}, {"date": "2024-11-14", "close": 27.36, "volume": 3214155.0}, {"date": "2024-11-15", "close": 26.11, "volume": 4284247.0}, {"date": "2024-11-18", "close": 26.43, "volume": 2201671.0}, {"date": "2024-11-19", "close": 27.62, "volume": 2609842.0}, {"date": "2024-11-20", "close": 27.07, "volume": 2844103.0}, {"date": "2024-11-21", "close": 28.13, "volume": 3100131.0}, {"date": "2024-11-22", "close": 28.54, "volume": 2910642.0}, {"date": "2024-11-25", "close": 27.88, "volume": 3670537.0}, {"date": "2024-11-26", "close": 27.93, "volume": 4108711.0}, {"date": "2024-11-27", "close": 28.08, "volume": 4647127.0}, {"date": "2024-11-29", "close": 27.95, "volume": 2189589.0}, {"date": "2024-12-02", "close": 27.43, "volume": 5189765.0}, {"date": "2024-12-03", "close": 27.55, "volume": 4068854.0}, {"date": "2024-12-04", "close": 28.68, "volume": 14901040.0}, {"date": "2024-12-05", "close": 24.89, "volume": 23828660.0}, {"date": "2024-12-06", "close": 25.78, "volume": 9144077.0}, {"date": "2024-12-09", "close": 24.67, "volume": 6923369.0}, {"date": "2024-12-10", "close": 23.61, "volume": 5643597.0}, {"date": "2024-12-11", "close": 23.57, "volume": 6129034.0}, {"date": "2024-12-12", "close": 24.02, "volume": 5602536.0}, {"date": "2024-12-13", "close": 23.91, "volume": 4701534.0}, {"date": "2024-12-16", "close": 24.21, "volume": 4807746.0}, {"date": "2024-12-17", "close": 23.92, "volume": 4314027.0}, {"date": "2024-12-18", "close": 22.05, "volume": 6173255.0}, {"date": "2024-12-19", "close": 22.33, "volume": 6056080.0}, {"date": "2024-12-20", "close": 22.43, "volume": 11424450.0}, {"date": "2024-12-23", "close": 22.43, "volume": 3081734.0}, {"date": "2024-12-24", "close": 22.69, "volume": 1525538.0}, {"date": "2024-12-26", "close": 22.84, "volume": 2379123.0}, {"date": "2024-12-27", "close": 22.45, "volume": 3309701.0}, {"date": "2024-12-30", "close": 22.46, "volume": 3001612.0}, {"date": "2024-12-31", "close": 22.2, "volume": 2743782.0}, {"date": "2025-01-02", "close": 22.57, "volume": 3462402.0}, {"date": "2025-01-03", "close": 22.81, "volume": 3906774.0}, {"date": "2025-01-06", "close": 22.85, "volume": 4944664.0}, {"date": "2025-01-07", "close": 22.48, "volume": 3729790.0}, {"date": "2025-01-08", "close": 22.5, "volume": 3783479.0}, {"date": "2025-01-10", "close": 22.42, "volume": 3744560.0}, {"date": "2025-01-13", "close": 21.92, "volume": 3758332.0}, {"date": "2025-01-14", "close": 21.73, "volume": 3910045.0}, {"date": "2025-01-15", "close": 21.76, "volume": 4225438.0}, {"date": "2025-01-16", "close": 22.21, "volume": 2950868.0}, {"date": "2025-01-17", "close": 22.33, "volume": 4450889.0}, {"date": "2025-01-21", "close": 22.73, "volume": 4630545.0}, {"date": "2025-01-22", "close": 23.22, "volume": 5139386.0}, {"date": "2025-01-23", "close": 23.13, "volume": 2818121.0}, {"date": "2025-01-24", "close": 23.16, "volume": 3663869.0}, {"date": "2025-01-27", "close": 23.27, "volume": 4239051.0}, {"date": "2025-01-28", "close": 24.4, "volume": 5837258.0}, {"date": "2025-01-29", "close": 23.67, "volume": 2816115.0}, {"date": "2025-01-30", "close": 24.12, "volume": 3318899.0}, {"date": "2025-01-31", "close": 23.95, "volume": 3338877.0}, {"date": "2025-02-03", "close": 23.56, "volume": 2876839.0}, {"date": "2025-02-04", "close": 23.7, "volume": 3149484.0}, {"date": "2025-02-05", "close": 24.1, "volume": 3333898.0}, {"date": "2025-02-06", "close": 23.84, "volume": 2590858.0}, {"date": "2025-02-07", "close": 23.94, "volume": 3622070.0}, {"date": "2025-02-10", "close": 24.61, "volume": 3285159.0}, {"date": "2025-02-11", "close": 23.99, "volume": 2849810.0}, {"date": "2025-02-12", "close": 24.19, "volume": 2132174.0}, {"date": "2025-02-13", "close": 24.97, "volume": 3756090.0}, {"date": "2025-02-14", "close": 24.8, "volume": 3590155.0}, {"date": "2025-02-18", "close": 24.35, "volume": 5376101.0}, {"date": "2025-02-19", "close": 23.1, "volume": 6211924.0}, {"date": "2025-02-20", "close": 22.78, "volume": 5982371.0}, {"date": "2025-02-21", "close": 22.12, "volume": 3835428.0}, {"date": "2025-02-24", "close": 21.88, "volume": 5319040.0}, {"date": "2025-02-25", "close": 20.86, "volume": 4954238.0}, {"date": "2025-02-26", "close": 21.08, "volume": 3450115.0}, {"date": "2025-02-27", "close": 20.33, "volume": 4939718.0}, {"date": "2025-02-28", "close": 20.63, "volume": 4166179.0}, {"date": "2025-03-03", "close": 20.14, "volume": 3419479.0}, {"date": "2025-03-04", "close": 19.9, "volume": 5151267.0}, {"date": "2025-03-05", "close": 20.09, "volume": 5590883.0}, {"date": "2025-03-06", "close": 19.9, "volume": 6286544.0}, {"date": "2025-03-07", "close": 19.84, "volume": 5176963.0}, {"date": "2025-03-10", "close": 18.17, "volume": 10036430.0}, {"date": "2025-03-11", "close": 18.75, "volume": 11326750.0}, {"date": "2025-03-12", "close": 19.3, "volume": 16972220.0}, {"date": "2025-03-13", "close": 18.23, "volume": 22490980.0}, {"date": "2025-03-14", "close": 18.51, "volume": 9617444.0}, {"date": "2025-03-17", "close": 18.91, "volume": 6421989.0}, {"date": "2025-03-18", "close": 19.37, "volume": 6496741.0}, {"date": "2025-03-19", "close": 19.44, "volume": 5361959.0}, {"date": "2025-03-20", "close": 19.37, "volume": 3884265.0}, {"date": "2025-03-21", "close": 19.27, "volume": 8165804.0}, {"date": "2025-03-24", "close": 20.11, "volume": 4927818.0}, {"date": "2025-03-25", "close": 20.18, "volume": 3368680.0}, {"date": "2025-03-26", "close": 19.84, "volume": 3964320.0}, {"date": "2025-03-27", "close": 19.35, "volume": 2354670.0}, {"date": "2025-03-28", "close": 18.84, "volume": 2779732.0}, {"date": "2025-03-31", "close": 18.18, "volume": 4022001.0}, {"date": "2025-04-01", "close": 18.61, "volume": 4118538.0}, {"date": "2025-04-02", "close": 18.85, "volume": 2798225.0}, {"date": "2025-04-03", "close": 17.91, "volume": 7361448.0}, {"date": "2025-04-04", "close": 16.91, "volume": 8907277.0}, {"date": "2025-04-07", "close": 16.9, "volume": 6654662.0}, {"date": "2025-04-08", "close": 16.28, "volume": 7195756.0}, {"date": "2025-04-09", "close": 18.83, "volume": 7186665.0}, {"date": "2025-04-10", "close": 17.51, "volume": 5839575.0}, {"date": "2025-04-11", "close": 17.58, "volume": 5593553.0}, {"date": "2025-04-14", "close": 17.28, "volume": 4921755.0}, {"date": "2025-04-15", "close": 17.37, "volume": 3367666.0}, {"date": "2025-04-16", "close": 17.1, "volume": 3239850.0}, {"date": "2025-04-17", "close": 16.82, "volume": 4455147.0}, {"date": "2025-04-21", "close": 16.17, "volume": 3881743.0}, {"date": "2025-04-22", "close": 16.36, "volume": 4590458.0}, {"date": "2025-04-23", "close": 17.31, "volume": 5019798.0}, {"date": "2025-04-24", "close": 17.98, "volume": 3522415.0}, {"date": "2025-04-25", "close": 18.42, "volume": 2876367.0}, {"date": "2025-04-28", "close": 18.46, "volume": 4796655.0}, {"date": "2025-04-29", "close": 18.78, "volume": 2929116.0}, {"date": "2025-04-30", "close": 18.5, "volume": 2470590.0}, {"date": "2025-05-01", "close": 18.57, "volume": 3102683.0}, {"date": "2025-05-02", "close": 18.88, "volume": 2614227.0}, {"date": "2025-05-05", "close": 18.91, "volume": 2657686.0}, {"date": "2025-05-06", "close": 18.74, "volume": 3909927.0}, {"date": "2025-05-07", "close": 19.03, "volume": 3157073.0}, {"date": "2025-05-08", "close": 19.41, "volume": 2996345.0}, {"date": "2025-05-09", "close": 19.15, "volume": 3708971.0}, {"date": "2025-05-12", "close": 20.12, "volume": 5222255.0}, {"date": "2025-05-13", "close": 20.34, "volume": 2950361.0}, {"date": "2025-05-14", "close": 20.24, "volume": 3855430.0}, {"date": "2025-05-15", "close": 20.12, "volume": 3015378.0}, {"date": "2025-05-16", "close": 20.21, "volume": 2481441.0}, {"date": "2025-05-19", "close": 19.99, "volume": 4183630.0}, {"date": "2025-05-20", "close": 20.09, "volume": 4594776.0}, {"date": "2025-05-21", "close": 19.4, "volume": 4918017.0}, {"date": "2025-05-22", "close": 19.79, "volume": 3796853.0}, {"date": "2025-05-23", "close": 19.76, "volume": 2306731.0}, {"date": "2025-05-27", "close": 20.08, "volume": 4987830.0}, {"date": "2025-05-28", "close": 19.67, "volume": 10593720.0}, {"date": "2025-05-29", "close": 17.39, "volume": 26116140.0}, {"date": "2025-05-30", "close": 17.61, "volume": 9097587.0}, {"date": "2025-06-02", "close": 17.23, "volume": 10648990.0}, {"date": "2025-06-03", "close": 18.15, "volume": 7139964.0}, {"date": "2025-06-04", "close": 17.97, "volume": 4806044.0}, {"date": "2025-06-05", "close": 18.12, "volume": 7650774.0}, {"date": "2025-06-06", "close": 18.36, "volume": 7092707.0}, {"date": "2025-06-09", "close": 18.09, "volume": 5746212.0}, {"date": "2025-06-10", "close": 18.16, "volume": 7320886.0}, {"date": "2025-06-11", "close": 17.96, "volume": 4236926.0}, {"date": "2025-06-12", "close": 17.88, "volume": 13465800.0}, {"date": "2025-06-13", "close": 17.25, "volume": 5803862.0}, {"date": "2025-06-16", "close": 17.59, "volume": 4926971.0}, {"date": "2025-06-17", "close": 17.8, "volume": 5168610.0}, {"date": "2025-06-18", "close": 17.61, "volume": 7052905.0}, {"date": "2025-06-20", "close": 17.37, "volume": 11208290.0}, {"date": "2025-06-23", "close": 17.5, "volume": 6205571.0}, {"date": "2025-06-24", "close": 17.8, "volume": 4188157.0}, {"date": "2025-06-25", "close": 17.74, "volume": 3184942.0}, {"date": "2025-06-26", "close": 18.01, "volume": 4639191.0}, {"date": "2025-06-27", "close": 17.85, "volume": 9367338.0}, {"date": "2025-06-30", "close": 18.28, "volume": 5213866.0}, {"date": "2025-07-01", "close": 18.18, "volume": 5413439.0}, {"date": "2025-07-02", "close": 18.13, "volume": 5797841.0}, {"date": "2025-07-03", "close": 18.45, "volume": 2738642.0}, {"date": "2025-07-07", "close": 18.2, "volume": 6793388.0}, {"date": "2025-07-08", "close": 18.51, "volume": 6415316.0}, {"date": "2025-07-09", "close": 18.52, "volume": 3929809.0}, {"date": "2025-07-10", "close": 17.92, "volume": 5259106.0}, {"date": "2025-07-11", "close": 17.29, "volume": 4295235.0}, {"date": "2025-07-14", "close": 17.79, "volume": 5548405.0}, {"date": "2025-07-15", "close": 17.63, "volume": 3271886.0}, {"date": "2025-07-16", "close": 17.72, "volume": 5387009.0}, {"date": "2025-07-17", "close": 17.72, "volume": 4228994.0}, {"date": "2025-07-18", "close": 18.01, "volume": 6621421.0}, {"date": "2025-07-21", "close": 19.78, "volume": 41278890.0}, {"date": "2025-07-22", "close": 19.25, "volume": 13349610.0}, {"date": "2025-07-23", "close": 19.49, "volume": 11342240.0}, {"date": "2025-07-24", "close": 19.47, "volume": 7034512.0}, {"date": "2025-07-25", "close": 19.56, "volume": 6710892.0}, {"date": "2025-07-28", "close": 19.6, "volume": 4678852.0}, {"date": "2025-07-29", "close": 18.69, "volume": 10336650.0}, {"date": "2025-07-30", "close": 18.8, "volume": 8191179.0}, {"date": "2025-07-31", "close": 18.34, "volume": 6307108.0}, {"date": "2025-08-01", "close": 17.94, "volume": 6349577.0}, {"date": "2025-08-04", "close": 18.44, "volume": 3159733.0}, {"date": "2025-08-05", "close": 17.22, "volume": 9190688.0}, {"date": "2025-08-06", "close": 17.31, "volume": 5973397.0}, {"date": "2025-08-07", "close": 16.67, "volume": 9125949.0}, {"date": "2025-08-08", "close": 16.03, "volume": 6211833.0}, {"date": "2025-08-11", "close": 15.81, "volume": 6963530.0}, {"date": "2025-08-12", "close": 16.3, "volume": 4965119.0}, {"date": "2025-08-13", "close": 17.19, "volume": 5821318.0}, {"date": "2025-08-14", "close": 16.57, "volume": 4963277.0}, {"date": "2025-08-15", "close": 16.8, "volume": 3749290.0}, {"date": "2025-08-18", "close": 17.01, "volume": 3663693.0}, {"date": "2025-08-19", "close": 16.95, "volume": 4973365.0}, {"date": "2025-08-20", "close": 16.74, "volume": 3578644.0}, {"date": "2025-08-21", "close": 16.64, "volume": 3752061.0}, {"date": "2025-08-22", "close": 16.96, "volume": 5080054.0}, {"date": "2025-08-25", "close": 16.58, "volume": 8730749.0}, {"date": "2025-08-26", "close": 16.42, "volume": 10045280.0}, {"date": "2025-08-27", "close": 17.15, "volume": 6614923.0}, {"date": "2025-08-28", "close": 17.61, "volume": 11543810.0}, {"date": "2025-08-29", "close": 18.86, "volume": 19347250.0}, {"date": "2025-09-02", "close": 17.7, "volume": 15755500.0}, {"date": "2025-09-03", "close": 18.02, "volume": 9713563.0}, {"date": "2025-09-04", "close": 18.15, "volume": 6556644.0}, {"date": "2025-09-05", "close": 18.73, "volume": 5051729.0}, {"date": "2025-09-08", "close": 18.43, "volume": 5645215.0}, {"date": "2025-09-09", "close": 17.98, "volume": 5481832.0}, {"date": "2025-09-10", "close": 17.84, "volume": 5871810.0}, {"date": "2025-09-11", "close": 18.46, "volume": 6279068.0}, {"date": "2025-09-12", "close": 18.29, "volume": 5261455.0}, {"date": "2025-09-15", "close": 18.3, "volume": 4156540.0}, {"date": "2025-09-16", "close": 17.87, "volume": 7175207.0}, {"date": "2025-09-17", "close": 18.36, "volume": 5764583.0}, {"date": "2025-09-18", "close": 18.72, "volume": 5054238.0}, {"date": "2025-09-19", "close": 19.1, "volume": 10837730.0}, {"date": "2025-09-22", "close": 19.2, "volume": 5224620.0}, {"date": "2025-09-23", "close": 18.46, "volume": 4691188.0}, {"date": "2025-09-24", "close": 18.19, "volume": 3985460.0}, {"date": "2025-09-25", "close": 18.14, "volume": 3440946.0}, {"date": "2025-09-26", "close": 18.15, "volume": 3521698.0}, {"date": "2025-09-29", "close": 18.09, "volume": 4796385.0}, {"date": "2025-09-30", "close": 17.61, "volume": 9956569.0}, {"date": "2025-10-01", "close": 17.43, "volume": 8531441.0}, {"date": "2025-10-02", "close": 17.77, "volume": 4852199.0}, {"date": "2025-10-03", "close": 17.95, "volume": 5543318.0}, {"date": "2025-10-06", "close": 17.91, "volume": 7194355.0}, {"date": "2025-10-07", "close": 17.25, "volume": 6340713.0}, {"date": "2025-10-08", "close": 17.99, "volume": 5585664.0}, {"date": "2025-10-09", "close": 18.0, "volume": 3120761.0}, {"date": "2025-10-10", "close": 17.25, "volume": 4705526.0}, {"date": "2025-10-13", "close": 17.15, "volume": 5449041.0}, {"date": "2025-10-14", "close": 17.03, "volume": 8781673.0}, {"date": "2025-10-15", "close": 16.85, "volume": 5291653.0}, {"date": "2025-10-16", "close": 16.82, "volume": 4102549.0}, {"date": "2025-10-17", "close": 16.68, "volume": 4209025.0}, {"date": "2025-10-20", "close": 17.14, "volume": 3670568.0}, {"date": "2025-10-21", "close": 17.83, "volume": 4257327.0}, {"date": "2025-10-22", "close": 17.29, "volume": 3690823.0}, {"date": "2025-10-23", "close": 17.37, "volume": 2667516.0}, {"date": "2025-10-24", "close": 17.65, "volume": 3508116.0}, {"date": "2025-10-27", "close": 17.6, "volume": 3431884.0}, {"date": "2025-10-28", "close": 17.65, "volume": 4370706.0}, {"date": "2025-10-29", "close": 16.88, "volume": 5123265.0}, {"date": "2025-10-30", "close": 17.01, "volume": 8271835.0}, {"date": "2025-10-31", "close": 17.85, "volume": 4307742.0}, {"date": "2025-11-03", "close": 17.68, "volume": 7961742.0}, {"date": "2025-11-04", "close": 16.87, "volume": 5919290.0}, {"date": "2025-11-05", "close": 16.77, "volume": 3428892.0}, {"date": "2025-11-06", "close": 16.36, "volume": 7365381.0}, {"date": "2025-11-07", "close": 16.92, "volume": 4869690.0}, {"date": "2025-11-10", "close": 17.19, "volume": 3984740.0}, {"date": "2025-11-11", "close": 17.28, "volume": 4266617.0}, {"date": "2025-11-12", "close": 17.14, "volume": 3662100.0}, {"date": "2025-11-13", "close": 16.51, "volume": 7767091.0}, {"date": "2025-11-14", "close": 16.79, "volume": 5159440.0}, {"date": "2025-11-17", "close": 16.16, "volume": 5133829.0}, {"date": "2025-11-18", "close": 16.17, "volume": 5285945.0}, {"date": "2025-11-19", "close": 16.12, "volume": 5347975.0}, {"date": "2025-11-20", "close": 15.56, "volume": 7242827.0}, {"date": "2025-11-21", "close": 15.7, "volume": 9356627.0}, {"date": "2025-11-24", "close": 15.65, "volume": 5911802.0}, {"date": "2025-11-25", "close": 16.23, "volume": 6077775.0}, {"date": "2025-11-26", "close": 15.94, "volume": 4783526.0}, {"date": "2025-11-28", "close": 16.21, "volume": 2807497.0}, {"date": "2025-12-01", "close": 16.08, "volume": 5305548.0}, {"date": "2025-12-02", "close": 16.61, "volume": 7597257.0}, {"date": "2025-12-03", "close": 16.96, "volume": 8096713.0}, {"date": "2025-12-04", "close": 16.97, "volume": 13025260.0}, {"date": "2025-12-05", "close": 14.52, "volume": 36295270.0}, {"date": "2025-12-08", "close": 14.88, "volume": 16847580.0}, {"date": "2025-12-09", "close": 14.84, "volume": 12629570.0}, {"date": "2025-12-10", "close": 15.24, "volume": 17013140.0}, {"date": "2025-12-11", "close": 14.99, "volume": 18267570.0}, {"date": "2025-12-12", "close": 15.08, "volume": 11868640.0}, {"date": "2025-12-15", "close": 14.84, "volume": 10341850.0}, {"date": "2025-12-16", "close": 14.8, "volume": 7388164.0}, {"date": "2025-12-17", "close": 14.48, "volume": 8248312.0}, {"date": "2025-12-18", "close": 14.61, "volume": 8725414.0}, {"date": "2025-12-19", "close": 14.73, "volume": 18830770.0}, {"date": "2025-12-22", "close": 14.93, "volume": 6777093.0}, {"date": "2025-12-23", "close": 14.75, "volume": 5322951.0}, {"date": "2025-12-24", "close": 14.85, "volume": 3219963.0}, {"date": "2025-12-26", "close": 15.01, "volume": 4395679.0}, {"date": "2025-12-29", "close": 15.03, "volume": 6214267.0}, {"date": "2025-12-30", "close": 15.27, "volume": 5823859.0}, {"date": "2025-12-31", "close": 15.0, "volume": 6902041.0}, {"date": "2026-01-02", "close": 14.64, "volume": 8294200.0}, {"date": "2026-01-05", "close": 14.81, "volume": 7074533.0}, {"date": "2026-01-06", "close": 15.18, "volume": 5712125.0}, {"date": "2026-01-07", "close": 15.53, "volume": 6552140.0}, {"date": "2026-01-08", "close": 15.33, "volume": 5344214.0}, {"date": "2026-01-09", "close": 15.12, "volume": 5059568.0}, {"date": "2026-01-12", "close": 15.04, "volume": 4819057.0}, {"date": "2026-01-13", "close": 14.64, "volume": 8698752.0}, {"date": "2026-01-14", "close": 14.22, "volume": 9595152.0}, {"date": "2026-01-15", "close": 14.08, "volume": 7519918.0}, {"date": "2026-01-16", "close": 13.9, "volume": 12309300.0}, {"date": "2026-01-20", "close": 13.57, "volume": 6895669.0}, {"date": "2026-01-21", "close": 13.8, "volume": 9532348.0}, {"date": "2026-01-22", "close": 14.19, "volume": 6482298.0}, {"date": "2026-01-23", "close": 14.29, "volume": 4196169.0}, {"date": "2026-01-26", "close": 14.56, "volume": 5915011.0}, {"date": "2026-01-27", "close": 15.11, "volume": 18250000.0}, {"date": "2026-01-28", "close": 14.93, "volume": 8691403.0}, {"date": "2026-01-29", "close": 14.07, "volume": 8712185.0}, {"date": "2026-01-30", "close": 13.98, "volume": 5250905.0}, {"date": "2026-02-02", "close": 14.39, "volume": 8498632.0}, {"date": "2026-02-03", "close": 13.14, "volume": 14645170.0}, {"date": "2026-02-04", "close": 13.62, "volume": 12233940.0}, {"date": "2026-02-05", "close": 12.93, "volume": 11054320.0}, {"date": "2026-02-06", "close": 13.22, "volume": 9729122.0}, {"date": "2026-02-09", "close": 13.14, "volume": 16076280.0}, {"date": "2026-02-10", "close": 13.73, "volume": 7138599.0}, {"date": "2026-02-11", "close": 13.62, "volume": 6611946.0}, {"date": "2026-02-12", "close": 13.31, "volume": 8231889.0}, {"date": "2026-02-13", "close": 13.87, "volume": 5029799.0}, {"date": "2026-02-17", "close": 13.4, "volume": 6068307.0}, {"date": "2026-02-18", "close": 13.35, "volume": 5442218.0}, {"date": "2026-02-19", "close": 13.56, "volume": 4291689.0}, {"date": "2026-02-20", "close": 12.97, "volume": 9656603.0}, {"date": "2026-02-23", "close": 12.37, "volume": 8810488.0}, {"date": "2026-02-24", "close": 12.76, "volume": 7936257.0}, {"date": "2026-02-25", "close": 12.92, "volume": 6235371.0}, {"date": "2026-02-26", "close": 13.48, "volume": 7173274.0}, {"date": "2026-02-27", "close": 13.12, "volume": 9159442.0}, {"date": "2026-03-02", "close": 13.13, "volume": 8744197.0}, {"date": "2026-03-03", "close": 13.27, "volume": 8117496.0}, {"date": "2026-03-04", "close": 13.49, "volume": 8444495.0}, {"date": "2026-03-05", "close": 13.97, "volume": 8122448.0}, {"date": "2026-03-06", "close": 14.19, "volume": 9779599.0}, {"date": "2026-03-09", "close": 14.35, "volume": 9129624.0}, {"date": "2026-03-10", "close": 14.14, "volume": 7496243.0}, {"date": "2026-03-11", "close": 14.16, "volume": 6704446.0}, {"date": "2026-03-12", "close": 13.78, "volume": 13218060.0}, {"date": "2026-03-13", "close": 14.52, "volume": 18194220.0}, {"date": "2026-03-16", "close": 14.29, "volume": 10468750.0}, {"date": "2026-03-17", "close": 14.49, "volume": 7508564.0}, {"date": "2026-03-18", "close": 14.38, "volume": 6551341.0}, {"date": "2026-03-19", "close": 14.56, "volume": 5366565.0}, {"date": "2026-03-20", "close": 14.17, "volume": 18923040.0}, {"date": "2026-03-23", "close": 14.38, "volume": 6703098.0}, {"date": "2026-03-24", "close": 13.04, "volume": 9129166.0}, {"date": "2026-03-25", "close": 13.36, "volume": 8404210.0}, {"date": "2026-03-26", "close": 13.4, "volume": 5069208.0}, {"date": "2026-03-27", "close": 12.58, "volume": 12141830.0}, {"date": "2026-03-30", "close": 12.61, "volume": 8820181.0}, {"date": "2026-03-31", "close": 12.88, "volume": 5243827.0}, {"date": "2026-04-01", "close": 13.31, "volume": 6625938.0}, {"date": "2026-04-02", "close": 13.33, "volume": 5491035.0}, {"date": "2026-04-06", "close": 13.51, "volume": 5238923.0}, {"date": "2026-04-07", "close": 13.38, "volume": 5091544.0}, {"date": "2026-04-08", "close": 13.5, "volume": 7577598.0}, {"date": "2026-04-09", "close": 12.77, "volume": 9020230.0}, {"date": "2026-04-10", "close": 11.94, "volume": 13671190.0}, {"date": "2026-04-13", "close": 12.79, "volume": 11069280.0}, {"date": "2026-04-14", "close": 12.75, "volume": 8055929.0}, {"date": "2026-04-15", "close": 13.26, "volume": 7862050.0}, {"date": "2026-04-16", "close": 13.93, "volume": 7044973.0}, {"date": "2026-04-17", "close": 14.02, "volume": 6826032.0}, {"date": "2026-04-20", "close": 14.32, "volume": 7645814.0}, {"date": "2026-04-21", "close": 14.46, "volume": 8084718.0}, {"date": "2026-04-22", "close": 14.63, "volume": 5680606.0}, {"date": "2026-04-23", "close": 13.92, "volume": 6341754.0}, {"date": "2026-04-24", "close": 14.24, "volume": 4322930.0}, {"date": "2026-04-27", "close": 14.63, "volume": 5567703.0}, {"date": "2026-04-28", "close": 14.65, "volume": 4365360.0}, {"date": "2026-04-29", "close": 14.7, "volume": 5691112.0}, {"date": "2026-04-30", "close": 14.16, "volume": 6802055.0}, {"date": "2026-05-01", "close": 14.9, "volume": 5572102.0}, {"date": "2026-05-04", "close": 15.6, "volume": 7815213.0}, {"date": "2026-05-05", "close": 15.86, "volume": 6875448.0}, {"date": "2026-05-06", "close": 15.33, "volume": 9443581.0}, {"date": "2026-05-07", "close": 15.92, "volume": 9327463.0}, {"date": "2026-05-08", "close": 16.59, "volume": 8219435.0}, {"date": "2026-05-11", "close": 16.33, "volume": 9843960.0}, {"date": "2026-05-12", "close": 15.74, "volume": 4617228.0}, {"date": "2026-05-13", "close": 16.08, "volume": 4637244.0}, {"date": "2026-05-14", "close": 16.51, "volume": 6223392.0}, {"date": "2026-05-15", "close": 16.86, "volume": 7980486.0}, {"date": "2026-05-18", "close": 17.54, "volume": 8168207.0}, {"date": "2026-05-19", "close": 17.66, "volume": 9366676.0}, {"date": "2026-05-20", "close": 17.97, "volume": 7146922.0}, {"date": "2026-05-21", "close": 18.11, "volume": 6600767.0}, {"date": "2026-05-22", "close": 18.71, "volume": 6993228.0}, {"date": "2026-05-26", "close": 18.56, "volume": 10335860.0}, {"date": "2026-05-27", "close": 17.95, "volume": 9766652.0}, {"date": "2026-05-28", "close": 18.02, "volume": 26046370.0}, {"date": "2026-05-29", "close": 16.55, "volume": 30820490.0}, {"date": "2026-06-01", "close": 17.81, "volume": 15669990.0}, {"date": "2026-06-02", "close": 17.35, "volume": 9812856.0}, {"date": "2026-06-03", "close": 16.3, "volume": 9889114.0}, {"date": "2026-06-04", "close": 16.53, "volume": 7676097.0}, {"date": "2026-06-05", "close": 15.95, "volume": 7589492.0}, {"date": "2026-06-08", "close": 15.75, "volume": 6667787.0}, {"date": "2026-06-09", "close": 15.24, "volume": 7012762.0}, {"date": "2026-06-10", "close": 14.79, "volume": 6158189.0}, {"date": "2026-06-11", "close": 14.76, "volume": 6208360.0}, {"date": "2026-06-12", "close": 14.85, "volume": 5463213.0}, {"date": "2026-06-15", "close": 15.19, "volume": 6036783.0}, {"date": "2026-06-16", "close": 15.03, "volume": 4315864.0}, {"date": "2026-06-17", "close": 14.8, "volume": 6646472.0}, {"date": "2026-06-18", "close": 15.02, "volume": 8420730.0}, {"date": "2026-06-22", "close": 14.74, "volume": 5604552.0}, {"date": "2026-06-23", "close": 15.13, "volume": 5712385.0}, {"date": "2026-06-24", "close": 15.12, "volume": 3301783.0}, {"date": "2026-06-25", "close": 14.96, "volume": 3979560.0}, {"date": "2026-06-26", "close": 15.91, "volume": 6773801.0}, {"date": "2026-06-29", "close": 16.73, "volume": 9116603.0}, {"date": "2026-06-30", "close": 16.97, "volume": 7077309.0}, {"date": "2026-07-01", "close": 17.59, "volume": 7974490.0}, {"date": "2026-07-02", "close": 17.51, "volume": 5318949.0}, {"date": "2026-07-06", "close": 18.15, "volume": 12203270.0}, {"date": "2026-07-07", "close": 18.16, "volume": 6126862.0}, {"date": "2026-07-08", "close": 17.81, "volume": 5124549.0}, {"date": "2026-07-09", "close": 18.86, "volume": 5767344.0}, {"date": "2026-07-10", "close": 17.88, "volume": 9175578.0}, {"date": "2026-07-13", "close": 18.55, "volume": 7584143.0}, {"date": "2026-07-14", "close": 19.92, "volume": 13525270.0}, {"date": "2026-07-15", "close": 19.58, "volume": 11101940.0}, {"date": "2026-07-16", "close": 19.63, "volume": 7079961.0}, {"date": "2026-07-17", "close": 19.57, "volume": 7755992.0}, {"date": "2026-07-20", "close": 19.46, "volume": 4093929.0}, {"date": "2026-07-21", "close": 18.81, "volume": 7531719.0}, {"date": "2026-07-22", "close": 18.22, "volume": 4731872.0}, {"date": "2026-07-23", "close": 17.38, "volume": 7399142.0}, {"date": "2026-07-24", "close": 18.14, "volume": 8824077.0}, {"date": "2026-07-27", "close": 18.14, "volume": 4638437.0}, {"date": "2026-07-28", "close": 18.34, "volume": 6219079.0}, {"date": "2026-07-29", "close": 18.52, "volume": 5211876.0}, {"date": "2026-07-30", "close": 18.4, "volume": 4441742.0}, {"date": "2026-07-31", "close": 19.06, "volume": 5377970.0}, {"date": "2026-08-03", "close": 20.05, "volume": 5834446.0}, {"date": "2026-08-04", "close": 20.98, "volume": 6570107.0}, {"date": "2026-08-05", "close": 21.0, "volume": 5531426.0}, {"date": "2026-08-06", "close": 20.76, "volume": 5216265.0}, {"date": "2026-08-07", "close": 21.4, "volume": 5996404.0}, {"date": "2026-08-10", "close": 22.23, "volume": 6423707.0}, {"date": "2026-08-11", "close": 22.46, "volume": 11486120.0}, {"date": "2026-08-12", "close": 22.3, "volume": 5726788.0}, {"date": "2026-08-13", "close": 23.84, "volume": 8115881.0}, {"date": "2026-08-14", "close": 23.11, "volume": 6259909.0}, {"date": "2026-08-17", "close": 21.82, "volume": 8595903.0}, {"date": "2026-08-18", "close": 22.49, "volume": 5231913.0}, {"date": "2026-08-19", "close": 21.32, "volume": 12581140.0}, {"date": "2026-08-20", "close": 20.94, "volume": 5316176.0}, {"date": "2026-08-21", "close": 21.19, "volume": 5021313.0}, {"date": "2026-08-24", "close": 20.82, "volume": 4025962.0}, {"date": "2026-08-25", "close": 20.31, "volume": 5474984.0}, {"date": "2026-08-26", "close": 20.51, "volume": 5470088.0}, {"date": "2026-08-27", "close": 22.71, "volume": 18815900.0}, {"date": "2026-08-28", "close": 21.54, "volume": 16465790.0}, {"date": "2026-08-31", "close": 22.1, "volume": 8959116.0}, {"date": "2026-09-01", "close": 20.63, "volume": 6890123.0}, {"date": "2026-09-02", "close": 19.68, "volume": 10382980.0}, {"date": "2026-09-03", "close": 19.8, "volume": 16955220.0}, {"date": "2026-09-04", "close": 19.88, "volume": 6573301.0}, {"date": "2026-09-08", "close": 19.43, "volume": 5828742.0}, {"date": "2026-09-09", "close": 19.44, "volume": 3865130.0}], "refreshing": true}