{"ticker": "SG", "overview": {"cik": "1477815", "ticker": "SG", "name": "Sweetgreen, Inc.", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4/A", "date": "2026-08-18", "title": "Form 4/A", "accession": "0002066778-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057502", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057498", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057497", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057496", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005499", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054522", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043310", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001159423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001351043-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001712044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001815563-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001429248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001883345-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001885418-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002066778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002040500-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036110", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003566", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032481", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 254584.95140000002, "net": -254584.95140000002, "insiders": 2, "first_date": "2026-05-18", "last_date": "2026-08-17"}, "metrics": {"ticker": "SG", "has_prices": true, "as_of": "2026-07-24", "last": 6.0, "prev_close": 6.04, "change": -0.040000000000000036, "change_pct": -0.006622516556291397, "session_volume": 3999727.0, "vwap_5": 6.401862907678564, "vwap_20": 7.378064426060502, "vwap_60": 8.03195271819366, "vwap_250": 7.535185888082216, "high_52w": 10.21, "low_52w": 4.7, "avg_volume_20": 5676681.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001088875-26-000067", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 8% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000067-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0002040500-26-000008", "src": "INSIDERS", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Jamie McConnell", "who_key": "McConnell Jamie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93354.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CFO takes $93K off the table in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/2040500/000204050026000008/0002040500-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0002066778-26-000008", "src": "INSIDERS", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Jason Miles Cochran", "who_key": "Cochran Jason Miles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29863.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite trims SG: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/2066778/000206677826000008/0002066778-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "13DG-0000919574-26-005499", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "Point72 Asset Management, L.P. moves to a 3.3% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005499-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000886982-26-000454", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Retail-Eating Places", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 7.6% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000454-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0001465109-26-000038", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Retail-Eating Places", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 2.6% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000038-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224209}, {"id": "0002040500-26-000006", "src": "INSIDERS", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Jamie McConnell", "who_key": "McConnell Jamie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11208.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The money boss sells $11K of SG", "source_url": "https://www.sec.gov/Archives/edgar/data/2040500/000204050026000006/0002040500-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0002066778-26-000006", "src": "INSIDERS", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Jason Miles Cochran", "who_key": "Cochran Jason Miles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 120158.13140000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Top exec sells $120K of SG", "source_url": "https://www.sec.gov/Archives/edgar/data/2066778/000206677826000006/0002066778-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "13DG-0000919574-26-003566", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 6.2% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003566-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000886982-26-000266", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Retail-Eating Places", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.4% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000266-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0001465109-26-000028", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Retail-Eating Places", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.4% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000028-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0001172661-26-001612", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. raises a passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0001172661-26-001612-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0001172661-26-001407", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. adjusts its stake in SG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0001172661-26-001407-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "13DG-0000102909-26-002398", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. adjusts its stake in SG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0000102909-26-002398-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000067", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 8% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000067-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "13DG-0000919574-26-005499", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "Point72 Asset Management, L.P. moves to a 3.3% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005499-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000886982-26-000454", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Retail-Eating Places", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 7.6% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000454-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0001465109-26-000038", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Retail-Eating Places", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 2.6% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000038-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224209}, {"id": "13DG-0000919574-26-003566", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 6.2% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003566-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000886982-26-000266", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Retail-Eating Places", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.4% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000266-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0001465109-26-000028", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Retail-Eating Places", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.4% passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000028-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0001172661-26-001612", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. raises a passive stake in SG", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0001172661-26-001612-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0001172661-26-001407", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. adjusts its stake in SG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0001172661-26-001407-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "13DG-0000102909-26-002398", "src": "13DG", "ticker": "SG", "cik": "1477815", "company": "Sweetgreen, Inc.", "company_raw": "Sweetgreen, Inc.", "who": "Sweetgreen, Inc.", "who_key": "Sweetgreen, 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": "Retail-Eating Places", "country": "United States", "headline": "Sweetgreen, Inc. adjusts its stake in SG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477815/0000102909-26-002398-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Sweetgreen, Inc. Class A Common Stock", "new_value": "Sweetgreen, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477815", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477815", "applied": 1, "detected_at": "2026-10-27T18:06:37.613406"}]}, "key_people": [{"who": "Jason Miles Cochran", "who_key": "Cochran Jason Miles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150022.02140000003, "net": -150022.02140000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29863.89, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066778/000206677826000008/0002066778-26-000008-index.htm"}, {"action": "SELL", "amount": 120158.13140000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066778/000206677826000006/0002066778-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 29863.89, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066778/000206677826000008/0002066778-26-000008-index.htm"}}, {"who": "Jamie McConnell", "who_key": "McConnell Jamie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 104562.93, "net": -104562.93, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93354.93, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040500/000204050026000008/0002040500-26-000008-index.htm"}, {"action": "SELL", "amount": 11208.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040500/000204050026000006/0002040500-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 93354.93, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040500/000204050026000008/0002040500-26-000008-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -123218.81999999999}], "announcements": [{"form": "4/A", "date": "2026-08-18", "title": "Form 4/A", "accession": "0002066778-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057502", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057498", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057497", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057496", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005499", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054522", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043310", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001159423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001351043-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001712044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001815563-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001429248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001883345-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001885418-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002066778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002040500-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036110", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003566", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032481", "price_sensitive": true}], "performance": {"ticker": "SG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-18", "close": 49.5, "volume": 11489580.0}, {"date": "2021-11-19", "close": 53.0, "volume": 2766921.0}, {"date": "2021-11-22", "close": 44.38, "volume": 1659043.0}, {"date": "2021-11-23", "close": 39.38, "volume": 1678829.0}, {"date": "2021-11-24", "close": 41.01, "volume": 2234578.0}, {"date": "2021-11-26", "close": 40.05, "volume": 438167.0}, {"date": "2021-11-29", "close": 41.75, "volume": 442742.0}, {"date": "2021-11-30", "close": 38.18, "volume": 541358.0}, {"date": "2021-12-01", "close": 32.66, "volume": 1548710.0}, {"date": "2021-12-02", "close": 30.67, "volume": 3044521.0}, {"date": "2021-12-03", "close": 24.82, "volume": 3628755.0}, {"date": "2021-12-06", "close": 27.42, "volume": 1943313.0}, {"date": "2021-12-07", "close": 30.9, "volume": 1582667.0}, {"date": "2021-12-08", "close": 33.0, "volume": 1441839.0}, {"date": "2021-12-09", "close": 30.46, "volume": 988455.0}, {"date": "2021-12-10", "close": 31.94, "volume": 834891.0}, {"date": "2021-12-13", "close": 29.52, "volume": 986993.0}, {"date": "2021-12-14", "close": 29.75, "volume": 855911.0}, {"date": "2021-12-15", "close": 30.81, "volume": 382177.0}, {"date": "2021-12-16", "close": 30.06, "volume": 1251250.0}, {"date": "2021-12-17", "close": 27.95, "volume": 1371147.0}, {"date": "2021-12-20", "close": 27.14, "volume": 735514.0}, {"date": "2021-12-21", "close": 28.8, "volume": 754803.0}, {"date": "2021-12-22", "close": 29.81, "volume": 1125794.0}, {"date": "2021-12-23", "close": 31.36, "volume": 458677.0}, {"date": "2021-12-27", "close": 35.03, "volume": 1308303.0}, {"date": "2021-12-28", "close": 30.84, "volume": 990582.0}, {"date": "2021-12-29", "close": 31.39, "volume": 475933.0}, {"date": "2021-12-30", "close": 32.02, "volume": 503686.0}, {"date": "2021-12-31", "close": 32.0, "volume": 388054.0}, {"date": "2022-01-03", "close": 31.48, "volume": 617258.0}, {"date": "2022-01-04", "close": 30.31, "volume": 926747.0}, {"date": "2022-01-05", "close": 26.05, "volume": 1536504.0}, {"date": "2022-01-06", "close": 26.99, "volume": 1515391.0}, {"date": "2022-01-07", "close": 27.05, "volume": 970318.0}, {"date": "2022-01-10", "close": 27.22, "volume": 784060.0}, {"date": "2022-01-11", "close": 27.41, "volume": 411764.0}, {"date": "2022-01-12", "close": 27.91, "volume": 577847.0}, {"date": "2022-01-13", "close": 27.19, "volume": 972540.0}, {"date": "2022-01-14", "close": 26.21, "volume": 707979.0}, {"date": "2022-01-18", "close": 23.68, "volume": 1722785.0}, {"date": "2022-01-19", "close": 25.01, "volume": 829301.0}, {"date": "2022-01-20", "close": 24.83, "volume": 921177.0}, {"date": "2022-01-21", "close": 24.55, "volume": 636758.0}, {"date": "2022-01-24", "close": 30.28, "volume": 2788264.0}, {"date": "2022-01-25", "close": 31.0, "volume": 1652549.0}, {"date": "2022-01-26", "close": 31.2, "volume": 1669165.0}, {"date": "2022-01-27", "close": 28.49, "volume": 665266.0}, {"date": "2022-01-28", "close": 29.2, "volume": 547991.0}, {"date": "2022-01-31", "close": 30.25, "volume": 606101.0}, {"date": "2022-02-01", "close": 30.65, "volume": 830302.0}, {"date": "2022-02-02", "close": 28.0, "volume": 925166.0}, {"date": "2022-02-03", "close": 26.47, "volume": 707644.0}, {"date": "2022-02-04", "close": 26.8, "volume": 378239.0}, {"date": "2022-02-07", "close": 26.57, "volume": 515774.0}, {"date": "2022-02-08", "close": 28.8, "volume": 536460.0}, {"date": "2022-02-09", "close": 29.89, "volume": 528413.0}, {"date": "2022-02-10", "close": 30.55, "volume": 790560.0}, {"date": "2022-02-11", "close": 27.35, "volume": 444085.0}, {"date": "2022-02-14", "close": 27.19, "volume": 556558.0}, {"date": "2022-02-15", "close": 28.74, "volume": 472619.0}, {"date": "2022-02-16", "close": 27.8, "volume": 645072.0}, {"date": "2022-02-17", "close": 25.93, "volume": 644661.0}, {"date": "2022-02-18", "close": 24.23, "volume": 1585160.0}, {"date": "2022-02-22", "close": 24.44, "volume": 974113.0}, {"date": "2022-02-23", "close": 24.09, "volume": 1279199.0}, {"date": "2022-02-24", "close": 25.05, "volume": 1103885.0}, {"date": "2022-02-25", "close": 24.13, "volume": 947226.0}, {"date": "2022-02-28", "close": 25.33, "volume": 916745.0}, {"date": "2022-03-01", "close": 23.01, "volume": 801464.0}, {"date": "2022-03-02", "close": 24.08, "volume": 946081.0}, {"date": "2022-03-03", "close": 21.35, "volume": 2016736.0}, {"date": "2022-03-04", "close": 26.78, "volume": 4618989.0}, {"date": "2022-03-07", "close": 27.02, "volume": 1208130.0}, {"date": "2022-03-08", "close": 29.9, "volume": 2078664.0}, {"date": "2022-03-09", "close": 30.92, "volume": 824757.0}, {"date": "2022-03-10", "close": 31.66, "volume": 866136.0}, {"date": "2022-03-11", "close": 33.36, "volume": 1367454.0}, {"date": "2022-03-14", "close": 33.0, "volume": 1517594.0}, {"date": "2022-03-15", "close": 35.7, "volume": 920624.0}, {"date": "2022-03-16", "close": 36.15, "volume": 1004825.0}, {"date": "2022-03-17", "close": 38.75, "volume": 1428427.0}, {"date": "2022-03-18", "close": 35.58, "volume": 3690113.0}, {"date": "2022-03-21", "close": 33.49, "volume": 1428366.0}, {"date": "2022-03-22", "close": 35.41, "volume": 1120248.0}, {"date": "2022-03-23", "close": 32.24, "volume": 1045086.0}, {"date": "2022-03-24", "close": 33.72, "volume": 867698.0}, {"date": "2022-03-25", "close": 32.4, "volume": 506735.0}, {"date": "2022-03-28", "close": 34.69, "volume": 933417.0}, {"date": "2022-03-29", "close": 36.07, "volume": 1328295.0}, {"date": "2022-03-30", "close": 34.99, "volume": 765986.0}, {"date": "2022-03-31", "close": 31.99, "volume": 650797.0}, {"date": "2022-04-01", "close": 31.74, "volume": 472716.0}, {"date": "2022-04-04", "close": 33.5, "volume": 565499.0}, {"date": "2022-04-05", "close": 31.04, "volume": 939306.0}, {"date": "2022-04-06", "close": 30.55, "volume": 956956.0}, {"date": "2022-04-07", "close": 29.76, "volume": 678687.0}, {"date": "2022-04-08", "close": 27.83, "volume": 489808.0}, {"date": "2022-04-11", "close": 28.12, "volume": 556577.0}, {"date": "2022-04-12", "close": 27.06, "volume": 395335.0}, {"date": "2022-04-13", "close": 27.71, "volume": 506854.0}, {"date": "2022-04-14", "close": 26.97, "volume": 348564.0}, {"date": "2022-04-18", "close": 26.43, "volume": 594463.0}, {"date": "2022-04-19", "close": 28.29, "volume": 580147.0}, {"date": "2022-04-20", "close": 28.47, "volume": 323174.0}, {"date": "2022-04-21", "close": 28.02, "volume": 501648.0}, {"date": "2022-04-22", "close": 28.02, "volume": 364394.0}, {"date": "2022-04-25", "close": 28.42, "volume": 314179.0}, {"date": "2022-04-26", "close": 27.81, "volume": 576374.0}, {"date": "2022-04-27", "close": 27.58, "volume": 467228.0}, {"date": "2022-04-28", "close": 27.73, "volume": 443271.0}, {"date": "2022-04-29", "close": 27.0, "volume": 325181.0}, {"date": "2022-05-02", "close": 27.08, "volume": 546981.0}, {"date": "2022-05-03", "close": 27.46, "volume": 714886.0}, {"date": "2022-05-04", "close": 28.19, "volume": 344391.0}, {"date": "2022-05-05", "close": 26.15, "volume": 1146560.0}, {"date": "2022-05-06", "close": 23.81, "volume": 2240462.0}, {"date": "2022-05-09", "close": 20.35, "volume": 2303091.0}, {"date": "2022-05-10", "close": 20.52, "volume": 1720286.0}, {"date": "2022-05-11", "close": 17.71, "volume": 2200163.0}, {"date": "2022-05-12", "close": 17.64, "volume": 1560431.0}, {"date": "2022-05-13", "close": 17.6, "volume": 1496982.0}, {"date": "2022-05-16", "close": 16.61, "volume": 3183748.0}, {"date": "2022-05-17", "close": 18.92, "volume": 4438884.0}, {"date": "2022-05-18", "close": 19.18, "volume": 1440239.0}, {"date": "2022-05-19", "close": 22.23, "volume": 3069779.0}, {"date": "2022-05-20", "close": 20.53, "volume": 2511577.0}, {"date": "2022-05-23", "close": 20.26, "volume": 1379989.0}, {"date": "2022-05-24", "close": 20.02, "volume": 1221896.0}, {"date": "2022-05-25", "close": 19.67, "volume": 1634230.0}, {"date": "2022-05-26", "close": 18.89, "volume": 729370.0}, {"date": "2022-05-27", "close": 18.35, "volume": 1493727.0}, {"date": "2022-05-31", "close": 18.28, "volume": 1169876.0}, {"date": "2022-06-01", "close": 17.67, "volume": 1491352.0}, {"date": "2022-06-02", "close": 18.21, "volume": 1968487.0}, {"date": "2022-06-03", "close": 17.32, "volume": 1001847.0}, {"date": "2022-06-06", "close": 16.53, "volume": 1677773.0}, {"date": "2022-06-07", "close": 16.42, "volume": 1028890.0}, {"date": "2022-06-08", "close": 16.29, "volume": 801371.0}, {"date": "2022-06-09", "close": 15.89, "volume": 999600.0}, {"date": "2022-06-10", "close": 15.02, "volume": 1247667.0}, {"date": "2022-06-13", "close": 14.11, "volume": 1633664.0}, {"date": "2022-06-14", "close": 13.36, "volume": 1983734.0}, {"date": "2022-06-15", "close": 13.74, "volume": 3786739.0}, {"date": "2022-06-16", "close": 11.91, "volume": 3816396.0}, {"date": "2022-06-17", "close": 12.14, "volume": 3420452.0}, {"date": "2022-06-21", "close": 11.86, "volume": 2531363.0}, {"date": "2022-06-22", "close": 11.82, "volume": 2304268.0}, {"date": "2022-06-23", "close": 12.91, "volume": 1065282.0}, {"date": "2022-06-24", "close": 13.33, "volume": 1288171.0}, {"date": "2022-06-27", "close": 12.72, "volume": 792863.0}, {"date": "2022-06-28", "close": 12.01, "volume": 705790.0}, {"date": "2022-06-29", "close": 11.49, "volume": 488921.0}, {"date": "2022-06-30", "close": 11.65, "volume": 1078472.0}, {"date": "2022-07-01", "close": 12.07, "volume": 709113.0}, {"date": "2022-07-05", "close": 12.61, "volume": 786810.0}, {"date": "2022-07-06", "close": 12.94, "volume": 904185.0}, {"date": "2022-07-07", "close": 13.83, "volume": 1000125.0}, {"date": "2022-07-08", "close": 14.19, "volume": 879603.0}, {"date": "2022-07-11", "close": 13.85, "volume": 916488.0}, {"date": "2022-07-12", "close": 14.32, "volume": 665971.0}, {"date": "2022-07-13", "close": 14.7, "volume": 1073993.0}, {"date": "2022-07-14", "close": 14.49, "volume": 1477658.0}, {"date": "2022-07-15", "close": 15.34, "volume": 984342.0}, {"date": "2022-07-18", "close": 15.28, "volume": 640925.0}, {"date": "2022-07-19", "close": 15.02, "volume": 800592.0}, {"date": "2022-07-20", "close": 15.69, "volume": 914018.0}, {"date": "2022-07-21", "close": 15.26, "volume": 882546.0}, {"date": "2022-07-22", "close": 15.54, "volume": 2016753.0}, {"date": "2022-07-25", "close": 14.97, "volume": 832019.0}, {"date": "2022-07-26", "close": 14.31, "volume": 910458.0}, {"date": "2022-07-27", "close": 14.12, "volume": 1250883.0}, {"date": "2022-07-28", "close": 15.06, "volume": 1108769.0}, {"date": "2022-07-29", "close": 15.71, "volume": 1170493.0}, {"date": "2022-08-01", "close": 16.38, "volume": 1057522.0}, {"date": "2022-08-02", "close": 17.06, "volume": 1021418.0}, {"date": "2022-08-03", "close": 19.53, "volume": 2059755.0}, {"date": "2022-08-04", "close": 18.47, "volume": 1412187.0}, {"date": "2022-08-05", "close": 18.25, "volume": 1492560.0}, {"date": "2022-08-08", "close": 17.59, "volume": 994868.0}, {"date": "2022-08-09", "close": 16.85, "volume": 1964686.0}, {"date": "2022-08-10", "close": 18.2, "volume": 5882383.0}, {"date": "2022-08-11", "close": 18.2, "volume": 2343015.0}, {"date": "2022-08-12", "close": 19.81, "volume": 1863239.0}, {"date": "2022-08-15", "close": 20.29, "volume": 873984.0}, {"date": "2022-08-16", "close": 20.95, "volume": 2316951.0}, {"date": "2022-08-17", "close": 19.36, "volume": 1817934.0}, {"date": "2022-08-18", "close": 18.97, "volume": 1189145.0}, {"date": "2022-08-19", "close": 17.98, "volume": 1195390.0}, {"date": "2022-08-22", "close": 17.02, "volume": 2228401.0}, {"date": "2022-08-23", "close": 16.98, "volume": 1079294.0}, {"date": "2022-08-24", "close": 17.86, "volume": 1485144.0}, {"date": "2022-08-25", "close": 18.86, "volume": 991809.0}, {"date": "2022-08-26", "close": 17.25, "volume": 1359158.0}, {"date": "2022-08-29", "close": 17.46, "volume": 1193854.0}, {"date": "2022-08-30", "close": 16.67, "volume": 1331281.0}, {"date": "2022-08-31", "close": 16.91, "volume": 1086017.0}, {"date": "2022-09-01", "close": 17.1, "volume": 959868.0}, {"date": "2022-09-02", "close": 16.66, "volume": 1088703.0}, {"date": "2022-09-06", "close": 17.53, "volume": 1942982.0}, {"date": "2022-09-07", "close": 18.99, "volume": 1759745.0}, {"date": "2022-09-08", "close": 19.45, "volume": 1834847.0}, {"date": "2022-09-09", "close": 20.23, "volume": 1810801.0}, {"date": "2022-09-12", "close": 20.43, "volume": 1468294.0}, {"date": "2022-09-13", "close": 18.91, "volume": 1548528.0}, {"date": "2022-09-14", "close": 18.95, "volume": 1604271.0}, {"date": "2022-09-15", "close": 18.58, "volume": 1447460.0}, {"date": "2022-09-16", "close": 18.03, "volume": 12294960.0}, {"date": "2022-09-19", "close": 18.75, "volume": 1606477.0}, {"date": "2022-09-20", "close": 18.44, "volume": 1459720.0}, {"date": "2022-09-21", "close": 18.17, "volume": 1105955.0}, {"date": "2022-09-22", "close": 17.14, "volume": 1874460.0}, {"date": "2022-09-23", "close": 16.8, "volume": 1275824.0}, {"date": "2022-09-26", "close": 16.85, "volume": 2334396.0}, {"date": "2022-09-27", "close": 17.82, "volume": 1295979.0}, {"date": "2022-09-28", "close": 18.95, "volume": 1856270.0}, {"date": "2022-09-29", "close": 18.45, "volume": 1672681.0}, {"date": "2022-09-30", "close": 18.5, "volume": 1620526.0}, {"date": "2022-10-03", "close": 18.5, "volume": 1382714.0}, {"date": "2022-10-04", "close": 19.47, "volume": 1105609.0}, {"date": "2022-10-05", "close": 19.17, "volume": 1057686.0}, {"date": "2022-10-06", "close": 19.4, "volume": 711810.0}, {"date": "2022-10-07", "close": 18.37, "volume": 1236772.0}, {"date": "2022-10-10", "close": 17.87, "volume": 1682039.0}, {"date": "2022-10-11", "close": 17.99, "volume": 1409385.0}, {"date": "2022-10-12", "close": 18.45, "volume": 886649.0}, {"date": "2022-10-13", "close": 19.05, "volume": 1061048.0}, {"date": "2022-10-14", "close": 18.29, "volume": 1197309.0}, {"date": "2022-10-17", "close": 19.0, "volume": 601736.0}, {"date": "2022-10-18", "close": 19.34, "volume": 783837.0}, {"date": "2022-10-19", "close": 18.16, "volume": 1424847.0}, {"date": "2022-10-20", "close": 17.43, "volume": 1201143.0}, {"date": "2022-10-21", "close": 17.74, "volume": 1631823.0}, {"date": "2022-10-24", "close": 18.21, "volume": 1090629.0}, {"date": "2022-10-25", "close": 18.8, "volume": 1158619.0}, {"date": "2022-10-26", "close": 18.48, "volume": 675522.0}, {"date": "2022-10-27", "close": 18.61, "volume": 641940.0}, {"date": "2022-10-28", "close": 18.95, "volume": 886070.0}, {"date": "2022-10-31", "close": 18.6, "volume": 927785.0}, {"date": "2022-11-01", "close": 18.24, "volume": 836930.0}, {"date": "2022-11-02", "close": 17.85, "volume": 1201901.0}, {"date": "2022-11-03", "close": 17.45, "volume": 895302.0}, {"date": "2022-11-04", "close": 17.42, "volume": 1326950.0}, {"date": "2022-11-07", "close": 17.17, "volume": 1549032.0}, {"date": "2022-11-08", "close": 17.32, "volume": 2628976.0}, {"date": "2022-11-09", "close": 13.7, "volume": 6352798.0}, {"date": "2022-11-10", "close": 15.18, "volume": 2456098.0}, {"date": "2022-11-11", "close": 14.87, "volume": 2934552.0}, {"date": "2022-11-14", "close": 14.6, "volume": 1249157.0}, {"date": "2022-11-15", "close": 14.89, "volume": 1231820.0}, {"date": "2022-11-16", "close": 13.93, "volume": 1058337.0}, {"date": "2022-11-17", "close": 13.49, "volume": 1091654.0}, {"date": "2022-11-18", "close": 13.09, "volume": 975024.0}, {"date": "2022-11-21", "close": 12.65, "volume": 1986772.0}, {"date": "2022-11-22", "close": 12.47, "volume": 755155.0}, {"date": "2022-11-23", "close": 12.68, "volume": 843472.0}, {"date": "2022-11-25", "close": 12.64, "volume": 327716.0}, {"date": "2022-11-28", "close": 12.95, "volume": 1003494.0}, {"date": "2022-11-29", "close": 13.59, "volume": 1733281.0}, {"date": "2022-11-30", "close": 14.33, "volume": 3831517.0}, {"date": "2022-12-01", "close": 14.19, "volume": 1109092.0}, {"date": "2022-12-02", "close": 13.94, "volume": 787081.0}, {"date": "2022-12-05", "close": 13.36, "volume": 1522228.0}, {"date": "2022-12-06", "close": 12.05, "volume": 2757754.0}, {"date": "2022-12-07", "close": 11.23, "volume": 4073625.0}, {"date": "2022-12-08", "close": 10.93, "volume": 3601385.0}, {"date": "2022-12-09", "close": 10.56, "volume": 1563410.0}, {"date": "2022-12-12", "close": 10.84, "volume": 1692046.0}, {"date": "2022-12-13", "close": 10.81, "volume": 1274541.0}, {"date": "2022-12-14", "close": 10.54, "volume": 1511065.0}, {"date": "2022-12-15", "close": 10.11, "volume": 2074300.0}, {"date": "2022-12-16", "close": 9.81, "volume": 2336967.0}, {"date": "2022-12-19", "close": 9.51, "volume": 2063273.0}, {"date": "2022-12-20", "close": 9.48, "volume": 1205227.0}, {"date": "2022-12-21", "close": 9.28, "volume": 1156562.0}, {"date": "2022-12-22", "close": 8.98, "volume": 1710434.0}, {"date": "2022-12-23", "close": 8.83, "volume": 828931.0}, {"date": "2022-12-27", "close": 8.43, "volume": 1291269.0}, {"date": "2022-12-28", "close": 8.11, "volume": 1131190.0}, {"date": "2022-12-29", "close": 8.45, "volume": 1666004.0}, {"date": "2022-12-30", "close": 8.57, "volume": 1669848.0}, {"date": "2023-01-03", "close": 8.65, "volume": 1577248.0}, {"date": "2023-01-04", "close": 9.03, "volume": 1474561.0}, {"date": "2023-01-05", "close": 8.5, "volume": 1811597.0}, {"date": "2023-01-06", "close": 8.49, "volume": 2643164.0}, {"date": "2023-01-09", "close": 8.43, "volume": 1495209.0}, {"date": "2023-01-10", "close": 8.78, "volume": 2131911.0}, {"date": "2023-01-11", "close": 9.17, "volume": 1445714.0}, {"date": "2023-01-12", "close": 9.72, "volume": 2585513.0}, {"date": "2023-01-13", "close": 9.87, "volume": 1244379.0}, {"date": "2023-01-17", "close": 9.83, "volume": 1557284.0}, {"date": "2023-01-18", "close": 9.74, "volume": 1014432.0}, {"date": "2023-01-19", "close": 9.46, "volume": 1169444.0}, {"date": "2023-01-20", "close": 9.22, "volume": 1614434.0}, {"date": "2023-01-23", "close": 9.73, "volume": 1247686.0}, {"date": "2023-01-24", "close": 9.59, "volume": 648762.0}, {"date": "2023-01-25", "close": 9.52, "volume": 717647.0}, {"date": "2023-01-26", "close": 9.69, "volume": 1017140.0}, {"date": "2023-01-27", "close": 10.5, "volume": 1442163.0}, {"date": "2023-01-30", "close": 9.98, "volume": 1140010.0}, {"date": "2023-01-31", "close": 10.37, "volume": 752897.0}, {"date": "2023-02-01", "close": 10.47, "volume": 1183036.0}, {"date": "2023-02-02", "close": 11.74, "volume": 2221547.0}, {"date": "2023-02-03", "close": 11.29, "volume": 1187831.0}, {"date": "2023-02-06", "close": 11.02, "volume": 980969.0}, {"date": "2023-02-07", "close": 10.88, "volume": 1266981.0}, {"date": "2023-02-08", "close": 10.37, "volume": 792747.0}, {"date": "2023-02-09", "close": 9.72, "volume": 1121241.0}, {"date": "2023-02-10", "close": 9.5, "volume": 867715.0}, {"date": "2023-02-13", "close": 9.45, "volume": 1122060.0}, {"date": "2023-02-14", "close": 9.55, "volume": 2086038.0}, {"date": "2023-02-15", "close": 10.2, "volume": 1265728.0}, {"date": "2023-02-16", "close": 9.77, "volume": 1776471.0}, {"date": "2023-02-17", "close": 9.32, "volume": 1805349.0}, {"date": "2023-02-21", "close": 9.36, "volume": 2660114.0}, {"date": "2023-02-22", "close": 9.75, "volume": 1620320.0}, {"date": "2023-02-23", "close": 9.29, "volume": 2408300.0}, {"date": "2023-02-24", "close": 9.59, "volume": 4328282.0}, {"date": "2023-02-27", "close": 8.72, "volume": 2554119.0}, {"date": "2023-02-28", "close": 8.72, "volume": 1430525.0}, {"date": "2023-03-01", "close": 8.31, "volume": 1749156.0}, {"date": "2023-03-02", "close": 8.28, "volume": 1913500.0}, {"date": "2023-03-03", "close": 8.56, "volume": 1388488.0}, {"date": "2023-03-06", "close": 8.59, "volume": 1213752.0}, {"date": "2023-03-07", "close": 8.21, "volume": 1165013.0}, {"date": "2023-03-08", "close": 8.01, "volume": 1312101.0}, {"date": "2023-03-09", "close": 7.47, "volume": 2542941.0}, {"date": "2023-03-10", "close": 7.07, "volume": 2383591.0}, {"date": "2023-03-13", "close": 6.97, "volume": 2393656.0}, {"date": "2023-03-14", "close": 6.99, "volume": 1982091.0}, {"date": "2023-03-15", "close": 7.26, "volume": 1894238.0}, {"date": "2023-03-16", "close": 7.17, "volume": 1481123.0}, {"date": "2023-03-17", "close": 7.03, "volume": 2740602.0}, {"date": "2023-03-20", "close": 7.04, "volume": 2794263.0}, {"date": "2023-03-21", "close": 7.2, "volume": 1561432.0}, {"date": "2023-03-22", "close": 6.65, "volume": 2670220.0}, {"date": "2023-03-23", "close": 6.68, "volume": 2198835.0}, {"date": "2023-03-24", "close": 6.49, "volume": 1571988.0}, {"date": "2023-03-27", "close": 6.31, "volume": 2195911.0}, {"date": "2023-03-28", "close": 6.43, "volume": 1822723.0}, {"date": "2023-03-29", "close": 6.81, "volume": 1962671.0}, {"date": "2023-03-30", "close": 7.46, "volume": 2484318.0}, {"date": "2023-03-31", "close": 7.84, "volume": 2545585.0}, {"date": "2023-04-03", "close": 7.8, "volume": 2116154.0}, {"date": "2023-04-04", "close": 7.35, "volume": 3650197.0}, {"date": "2023-04-05", "close": 6.89, "volume": 3789592.0}, {"date": "2023-04-06", "close": 7.51, "volume": 3701987.0}, {"date": "2023-04-10", "close": 7.96, "volume": 3008755.0}, {"date": "2023-04-11", "close": 7.93, "volume": 1946636.0}, {"date": "2023-04-12", "close": 7.7, "volume": 1606879.0}, {"date": "2023-04-13", "close": 7.79, "volume": 1092710.0}, {"date": "2023-04-14", "close": 7.61, "volume": 1204898.0}, {"date": "2023-04-17", "close": 7.96, "volume": 996347.0}, {"date": "2023-04-18", "close": 7.78, "volume": 1044557.0}, {"date": "2023-04-19", "close": 7.6, "volume": 1057361.0}, {"date": "2023-04-20", "close": 7.39, "volume": 1004346.0}, {"date": "2023-04-21", "close": 7.35, "volume": 977989.0}, {"date": "2023-04-24", "close": 7.49, "volume": 1919454.0}, {"date": "2023-04-25", "close": 7.64, "volume": 1611114.0}, {"date": "2023-04-26", "close": 7.38, "volume": 1383314.0}, {"date": "2023-04-27", "close": 7.63, "volume": 1068343.0}, {"date": "2023-04-28", "close": 7.94, "volume": 1139464.0}, {"date": "2023-05-01", "close": 8.08, "volume": 1303685.0}, {"date": "2023-05-02", "close": 7.82, "volume": 1608985.0}, {"date": "2023-05-03", "close": 7.66, "volume": 1555550.0}, {"date": "2023-05-04", "close": 7.93, "volume": 3068039.0}, {"date": "2023-05-05", "close": 8.94, "volume": 3684643.0}, {"date": "2023-05-08", "close": 9.14, "volume": 1687424.0}, {"date": "2023-05-09", "close": 8.92, "volume": 1134662.0}, {"date": "2023-05-10", "close": 9.25, "volume": 1331149.0}, {"date": "2023-05-11", "close": 9.18, "volume": 1091316.0}, {"date": "2023-05-12", "close": 8.98, "volume": 814948.0}, {"date": "2023-05-15", "close": 9.46, "volume": 1488335.0}, {"date": "2023-05-16", "close": 9.14, "volume": 992198.0}, {"date": "2023-05-17", "close": 9.51, "volume": 1284566.0}, {"date": "2023-05-18", "close": 9.43, "volume": 972430.0}, {"date": "2023-05-19", "close": 9.48, "volume": 1119931.0}, {"date": "2023-05-22", "close": 9.58, "volume": 1478149.0}, {"date": "2023-05-23", "close": 9.44, "volume": 1096290.0}, {"date": "2023-05-24", "close": 9.65, "volume": 1329197.0}, {"date": "2023-05-25", "close": 9.31, "volume": 977461.0}, {"date": "2023-05-26", "close": 9.61, "volume": 900216.0}, {"date": "2023-05-30", "close": 9.51, "volume": 964086.0}, {"date": "2023-05-31", "close": 9.53, "volume": 2187792.0}, {"date": "2023-06-01", "close": 9.5, "volume": 921946.0}, {"date": "2023-06-02", "close": 9.77, "volume": 1123422.0}, {"date": "2023-06-05", "close": 10.32, "volume": 1794552.0}, {"date": "2023-06-06", "close": 10.62, "volume": 1981231.0}, {"date": "2023-06-07", "close": 10.66, "volume": 1582150.0}, {"date": "2023-06-08", "close": 10.92, "volume": 1103060.0}, {"date": "2023-06-09", "close": 10.56, "volume": 1246876.0}, {"date": "2023-06-12", "close": 10.46, "volume": 1132615.0}, {"date": "2023-06-13", "close": 10.71, "volume": 1544397.0}, {"date": "2023-06-14", "close": 10.89, "volume": 2399254.0}, {"date": "2023-06-15", "close": 10.43, "volume": 2817746.0}, {"date": "2023-06-16", "close": 10.3, "volume": 2840119.0}, {"date": "2023-06-20", "close": 10.72, "volume": 1796613.0}, {"date": "2023-06-21", "close": 10.7, "volume": 1318321.0}, {"date": "2023-06-22", "close": 11.04, "volume": 1652985.0}, {"date": "2023-06-23", "close": 10.88, "volume": 3860659.0}, {"date": "2023-06-26", "close": 11.25, "volume": 1618310.0}, {"date": "2023-06-27", "close": 12.04, "volume": 2198495.0}, {"date": "2023-06-28", "close": 12.37, "volume": 3337508.0}, {"date": "2023-06-29", "close": 12.46, "volume": 1868979.0}, {"date": "2023-06-30", "close": 12.82, "volume": 1894578.0}, {"date": "2023-07-03", "close": 13.19, "volume": 1010840.0}, {"date": "2023-07-05", "close": 13.04, "volume": 1597708.0}, {"date": "2023-07-06", "close": 15.06, "volume": 8234324.0}, {"date": "2023-07-07", "close": 15.35, "volume": 5231536.0}, {"date": "2023-07-10", "close": 15.37, "volume": 2820345.0}, {"date": "2023-07-11", "close": 15.75, "volume": 2179771.0}, {"date": "2023-07-12", "close": 15.62, "volume": 1963384.0}, {"date": "2023-07-13", "close": 15.46, "volume": 1776042.0}, {"date": "2023-07-14", "close": 15.07, "volume": 1903124.0}, {"date": "2023-07-17", "close": 15.2, "volume": 1382102.0}, {"date": "2023-07-18", "close": 15.56, "volume": 4406276.0}, {"date": "2023-07-19", "close": 15.4, "volume": 2992052.0}, {"date": "2023-07-20", "close": 15.26, "volume": 1838241.0}, {"date": "2023-07-21", "close": 15.28, "volume": 1744885.0}, {"date": "2023-07-24", "close": 15.27, "volume": 1760272.0}, {"date": "2023-07-25", "close": 15.9, "volume": 2630293.0}, {"date": "2023-07-26", "close": 16.41, "volume": 2405777.0}, {"date": "2023-07-27", "close": 15.45, "volume": 3822685.0}, {"date": "2023-07-28", "close": 14.1, "volume": 7129333.0}, {"date": "2023-07-31", "close": 15.07, "volume": 4846088.0}, {"date": "2023-08-01", "close": 14.44, "volume": 1965252.0}, {"date": "2023-08-02", "close": 14.79, "volume": 1588203.0}, {"date": "2023-08-03", "close": 14.51, "volume": 1622046.0}, {"date": "2023-08-04", "close": 14.72, "volume": 1540404.0}, {"date": "2023-08-07", "close": 14.43, "volume": 1112148.0}, {"date": "2023-08-08", "close": 14.55, "volume": 1212514.0}, {"date": "2023-08-09", "close": 13.69, "volume": 1154980.0}, {"date": "2023-08-10", "close": 13.3, "volume": 2071136.0}, {"date": "2023-08-11", "close": 13.66, "volume": 1328294.0}, {"date": "2023-08-14", "close": 14.05, "volume": 1895248.0}, {"date": "2023-08-15", "close": 13.43, "volume": 1691138.0}, {"date": "2023-08-16", "close": 14.15, "volume": 1981578.0}, {"date": "2023-08-17", "close": 13.3, "volume": 2257584.0}, {"date": "2023-08-18", "close": 13.4, "volume": 1142761.0}, {"date": "2023-08-21", "close": 14.06, "volume": 2569515.0}, {"date": "2023-08-22", "close": 14.01, "volume": 1016847.0}, {"date": "2023-08-23", "close": 14.66, "volume": 1571280.0}, {"date": "2023-08-24", "close": 13.64, "volume": 1594565.0}, {"date": "2023-08-25", "close": 13.9, "volume": 1276240.0}, {"date": "2023-08-28", "close": 13.61, "volume": 1030011.0}, {"date": "2023-08-29", "close": 13.91, "volume": 1035031.0}, {"date": "2023-08-30", "close": 14.28, "volume": 1347759.0}, {"date": "2023-08-31", "close": 14.36, "volume": 1201874.0}, {"date": "2023-09-01", "close": 14.18, "volume": 933870.0}, {"date": "2023-09-05", "close": 13.88, "volume": 1578922.0}, {"date": "2023-09-06", "close": 14.25, "volume": 1462225.0}, {"date": "2023-09-07", "close": 14.06, "volume": 1517639.0}, {"date": "2023-09-08", "close": 13.73, "volume": 991423.0}, {"date": "2023-09-11", "close": 13.93, "volume": 594630.0}, {"date": "2023-09-12", "close": 13.3, "volume": 2577111.0}, {"date": "2023-09-13", "close": 12.71, "volume": 2311865.0}, {"date": "2023-09-14", "close": 12.14, "volume": 3374721.0}, {"date": "2023-09-15", "close": 12.56, "volume": 3147889.0}, {"date": "2023-09-18", "close": 12.59, "volume": 1600413.0}, {"date": "2023-09-19", "close": 11.75, "volume": 1435883.0}, {"date": "2023-09-20", "close": 12.02, "volume": 1024506.0}, {"date": "2023-09-21", "close": 11.61, "volume": 1258781.0}, {"date": "2023-09-22", "close": 11.48, "volume": 909802.0}, {"date": "2023-09-25", "close": 11.34, "volume": 1123236.0}, {"date": "2023-09-26", "close": 11.2, "volume": 1581361.0}, {"date": "2023-09-27", "close": 11.41, "volume": 936995.0}, {"date": "2023-09-28", "close": 11.65, "volume": 1172797.0}, {"date": "2023-09-29", "close": 11.75, "volume": 1024773.0}, {"date": "2023-10-02", "close": 11.86, "volume": 1201864.0}, {"date": "2023-10-03", "close": 10.83, "volume": 1909495.0}, {"date": "2023-10-04", "close": 11.33, "volume": 1204030.0}, {"date": "2023-10-05", "close": 11.32, "volume": 1011655.0}, {"date": "2023-10-06", "close": 11.6, "volume": 1453357.0}, {"date": "2023-10-09", "close": 11.27, "volume": 1201591.0}, {"date": "2023-10-10", "close": 11.49, "volume": 866447.0}, {"date": "2023-10-11", "close": 11.24, "volume": 1561063.0}, {"date": "2023-10-12", "close": 11.02, "volume": 1012416.0}, {"date": "2023-10-13", "close": 10.93, "volume": 920406.0}, {"date": "2023-10-16", "close": 11.23, "volume": 815024.0}, {"date": "2023-10-17", "close": 11.68, "volume": 889407.0}, {"date": "2023-10-18", "close": 10.95, "volume": 818714.0}, {"date": "2023-10-19", "close": 10.92, "volume": 1291079.0}, {"date": "2023-10-20", "close": 10.92, "volume": 794732.0}, {"date": "2023-10-23", "close": 10.82, "volume": 752553.0}, {"date": "2023-10-24", "close": 10.9, "volume": 1351287.0}, {"date": "2023-10-25", "close": 10.15, "volume": 1446605.0}, {"date": "2023-10-26", "close": 10.19, "volume": 1150954.0}, {"date": "2023-10-27", "close": 10.25, "volume": 1070552.0}, {"date": "2023-10-30", "close": 10.7, "volume": 1360397.0}, {"date": "2023-10-31", "close": 10.33, "volume": 1616313.0}, {"date": "2023-11-01", "close": 10.44, "volume": 1224863.0}, {"date": "2023-11-02", "close": 11.07, "volume": 2793634.0}, {"date": "2023-11-03", "close": 9.73, "volume": 3929195.0}, {"date": "2023-11-06", "close": 10.16, "volume": 1783219.0}, {"date": "2023-11-07", "close": 9.86, "volume": 1940245.0}, {"date": "2023-11-08", "close": 9.51, "volume": 1129648.0}, {"date": "2023-11-09", "close": 8.99, "volume": 2002007.0}, {"date": "2023-11-10", "close": 8.92, "volume": 1754886.0}, {"date": "2023-11-13", "close": 9.26, "volume": 2083768.0}, {"date": "2023-11-14", "close": 10.32, "volume": 1997789.0}, {"date": "2023-11-15", "close": 10.18, "volume": 1680484.0}, {"date": "2023-11-16", "close": 9.87, "volume": 1569366.0}, {"date": "2023-11-17", "close": 9.84, "volume": 1624219.0}, {"date": "2023-11-20", "close": 9.9, "volume": 1767340.0}, {"date": "2023-11-21", "close": 9.48, "volume": 1630892.0}, {"date": "2023-11-22", "close": 9.55, "volume": 1498800.0}, {"date": "2023-11-24", "close": 9.6, "volume": 553721.0}, {"date": "2023-11-27", "close": 9.39, "volume": 1984679.0}, {"date": "2023-11-28", "close": 9.6, "volume": 1423671.0}, {"date": "2023-11-29", "close": 9.7, "volume": 1491110.0}, {"date": "2023-11-30", "close": 9.41, "volume": 1374142.0}, {"date": "2023-12-01", "close": 9.96, "volume": 1589579.0}, {"date": "2023-12-04", "close": 9.96, "volume": 1520032.0}, {"date": "2023-12-05", "close": 9.79, "volume": 1534917.0}, {"date": "2023-12-06", "close": 10.56, "volume": 2497192.0}, {"date": "2023-12-07", "close": 10.4, "volume": 1024916.0}, {"date": "2023-12-08", "close": 10.31, "volume": 1198051.0}, {"date": "2023-12-11", "close": 10.35, "volume": 1495577.0}, {"date": "2023-12-12", "close": 10.25, "volume": 1148204.0}, {"date": "2023-12-13", "close": 10.9, "volume": 1350634.0}, {"date": "2023-12-14", "close": 11.76, "volume": 2718697.0}, {"date": "2023-12-15", "close": 10.79, "volume": 2081232.0}, {"date": "2023-12-18", "close": 10.76, "volume": 1066297.0}, {"date": "2023-12-19", "close": 11.21, "volume": 1644615.0}, {"date": "2023-12-20", "close": 10.81, "volume": 1863000.0}, {"date": "2023-12-21", "close": 11.42, "volume": 1246732.0}, {"date": "2023-12-22", "close": 11.52, "volume": 969264.0}, {"date": "2023-12-26", "close": 11.5, "volume": 873610.0}, {"date": "2023-12-27", "close": 11.39, "volume": 719801.0}, {"date": "2023-12-28", "close": 11.31, "volume": 850738.0}, {"date": "2023-12-29", "close": 11.3, "volume": 1349899.0}, {"date": "2024-01-02", "close": 11.07, "volume": 1346459.0}, {"date": "2024-01-03", "close": 10.25, "volume": 1319422.0}, {"date": "2024-01-04", "close": 10.41, "volume": 1410860.0}, {"date": "2024-01-05", "close": 10.38, "volume": 1317092.0}, {"date": "2024-01-08", "close": 10.8, "volume": 1067813.0}, {"date": "2024-01-09", "close": 10.58, "volume": 1383881.0}, {"date": "2024-01-10", "close": 10.66, "volume": 1459378.0}, {"date": "2024-01-11", "close": 10.83, "volume": 1683186.0}, {"date": "2024-01-12", "close": 10.97, "volume": 1455401.0}, {"date": "2024-01-16", "close": 10.15, "volume": 2034023.0}, {"date": "2024-01-17", "close": 10.27, "volume": 2105122.0}, {"date": "2024-01-18", "close": 10.33, "volume": 1333201.0}, {"date": "2024-01-19", "close": 10.62, "volume": 1926828.0}, {"date": "2024-01-22", "close": 10.36, "volume": 1947359.0}, {"date": "2024-01-23", "close": 10.25, "volume": 1362928.0}, {"date": "2024-01-24", "close": 10.25, "volume": 1042402.0}, {"date": "2024-01-25", "close": 10.42, "volume": 1043241.0}, {"date": "2024-01-26", "close": 10.49, "volume": 742030.0}, {"date": "2024-01-29", "close": 11.15, "volume": 1535265.0}, {"date": "2024-01-30", "close": 10.94, "volume": 931861.0}, {"date": "2024-01-31", "close": 10.68, "volume": 1504498.0}, {"date": "2024-02-01", "close": 11.04, "volume": 1445301.0}, {"date": "2024-02-02", "close": 11.18, "volume": 1128872.0}, {"date": "2024-02-05", "close": 10.82, "volume": 1500333.0}, {"date": "2024-02-06", "close": 10.91, "volume": 1017888.0}, {"date": "2024-02-07", "close": 11.19, "volume": 1595737.0}, {"date": "2024-02-08", "close": 11.88, "volume": 2475720.0}, {"date": "2024-02-09", "close": 12.09, "volume": 1450551.0}, {"date": "2024-02-12", "close": 12.49, "volume": 1731981.0}, {"date": "2024-02-13", "close": 11.8, "volume": 1765722.0}, {"date": "2024-02-14", "close": 11.8, "volume": 1585165.0}, {"date": "2024-02-15", "close": 12.48, "volume": 5880121.0}, {"date": "2024-02-16", "close": 12.32, "volume": 2405055.0}, {"date": "2024-02-20", "close": 11.57, "volume": 2065868.0}, {"date": "2024-02-21", "close": 11.32, "volume": 1781105.0}, {"date": "2024-02-22", "close": 11.38, "volume": 1279583.0}, {"date": "2024-02-23", "close": 11.45, "volume": 1053870.0}, {"date": "2024-02-26", "close": 11.23, "volume": 1944334.0}, {"date": "2024-02-27", "close": 12.03, "volume": 3413596.0}, {"date": "2024-02-28", "close": 12.4, "volume": 3512887.0}, {"date": "2024-02-29", "close": 12.74, "volume": 4944267.0}, {"date": "2024-03-01", "close": 16.36, "volume": 10039350.0}, {"date": "2024-03-04", "close": 18.26, "volume": 6376703.0}, {"date": "2024-03-05", "close": 17.83, "volume": 4142923.0}, {"date": "2024-03-06", "close": 18.63, "volume": 4964590.0}, {"date": "2024-03-07", "close": 18.52, "volume": 3267372.0}, {"date": "2024-03-08", "close": 18.76, "volume": 2194584.0}, {"date": "2024-03-11", "close": 18.95, "volume": 1827771.0}, {"date": "2024-03-12", "close": 19.8, "volume": 2719850.0}, {"date": "2024-03-13", "close": 21.37, "volume": 4277421.0}, {"date": "2024-03-14", "close": 21.6, "volume": 3312955.0}, {"date": "2024-03-15", "close": 22.18, "volume": 2268980.0}, {"date": "2024-03-18", "close": 22.08, "volume": 2217666.0}, {"date": "2024-03-19", "close": 22.95, "volume": 2460435.0}, {"date": "2024-03-20", "close": 24.41, "volume": 3752511.0}, {"date": "2024-03-21", "close": 24.87, "volume": 2032682.0}, {"date": "2024-03-22", "close": 25.09, "volume": 1848077.0}, {"date": "2024-03-25", "close": 25.6, "volume": 2423351.0}, {"date": "2024-03-26", "close": 24.43, "volume": 2275403.0}, {"date": "2024-03-27", "close": 25.48, "volume": 1526688.0}, {"date": "2024-03-28", "close": 25.26, "volume": 1924677.0}, {"date": "2024-04-01", "close": 25.36, "volume": 1955295.0}, {"date": "2024-04-02", "close": 24.1, "volume": 2663298.0}, {"date": "2024-04-03", "close": 24.26, "volume": 1848609.0}, {"date": "2024-04-04", "close": 23.98, "volume": 1390724.0}, {"date": "2024-04-05", "close": 25.4, "volume": 1620317.0}, {"date": "2024-04-08", "close": 25.13, "volume": 1437807.0}, {"date": "2024-04-09", "close": 22.86, "volume": 3260467.0}, {"date": "2024-04-10", "close": 22.83, "volume": 2193186.0}, {"date": "2024-04-11", "close": 23.44, "volume": 1465170.0}, {"date": "2024-04-12", "close": 22.73, "volume": 1119030.0}, {"date": "2024-04-15", "close": 21.08, "volume": 1716488.0}, {"date": "2024-04-16", "close": 21.17, "volume": 1909610.0}, {"date": "2024-04-17", "close": 20.81, "volume": 1314134.0}, {"date": "2024-04-18", "close": 20.84, "volume": 1382316.0}, {"date": "2024-04-19", "close": 20.65, "volume": 1408553.0}, {"date": "2024-04-22", "close": 20.32, "volume": 1994813.0}, {"date": "2024-04-23", "close": 22.25, "volume": 2609615.0}, {"date": "2024-04-24", "close": 21.72, "volume": 1430360.0}, {"date": "2024-04-25", "close": 22.76, "volume": 2598317.0}, {"date": "2024-04-26", "close": 24.52, "volume": 3152238.0}, {"date": "2024-04-29", "close": 24.53, "volume": 1983112.0}, {"date": "2024-04-30", "close": 22.47, "volume": 2730466.0}, {"date": "2024-05-01", "close": 19.91, "volume": 4494532.0}, {"date": "2024-05-02", "close": 21.34, "volume": 3960854.0}, {"date": "2024-05-03", "close": 22.1, "volume": 2097798.0}, {"date": "2024-05-06", "close": 22.74, "volume": 1242056.0}, {"date": "2024-05-07", "close": 23.25, "volume": 1805169.0}, {"date": "2024-05-08", "close": 23.25, "volume": 1920556.0}, {"date": "2024-05-09", "close": 23.56, "volume": 4105639.0}, {"date": "2024-05-10", "close": 31.56, "volume": 21444520.0}, {"date": "2024-05-13", "close": 32.36, "volume": 7226719.0}, {"date": "2024-05-14", "close": 31.96, "volume": 3269528.0}, {"date": "2024-05-15", "close": 31.91, "volume": 2973307.0}, {"date": "2024-05-16", "close": 31.78, "volume": 2392702.0}, {"date": "2024-05-17", "close": 31.75, "volume": 2260059.0}, {"date": "2024-05-20", "close": 33.83, "volume": 5649399.0}, {"date": "2024-05-21", "close": 31.92, "volume": 3258620.0}, {"date": "2024-05-22", "close": 31.85, "volume": 2021890.0}, {"date": "2024-05-23", "close": 30.94, "volume": 1883233.0}, {"date": "2024-05-24", "close": 32.52, "volume": 1412012.0}, {"date": "2024-05-28", "close": 31.04, "volume": 2496272.0}, {"date": "2024-05-29", "close": 29.45, "volume": 2824689.0}, {"date": "2024-05-30", "close": 29.62, "volume": 1592572.0}, {"date": "2024-05-31", "close": 30.75, "volume": 2927738.0}, {"date": "2024-06-03", "close": 30.82, "volume": 2944037.0}, {"date": "2024-06-04", "close": 31.0, "volume": 1607757.0}, {"date": "2024-06-05", "close": 34.98, "volume": 7320204.0}, {"date": "2024-06-06", "close": 34.47, "volume": 2441527.0}, {"date": "2024-06-07", "close": 32.31, "volume": 3389693.0}, {"date": "2024-06-10", "close": 32.6, "volume": 1608703.0}, {"date": "2024-06-11", "close": 33.64, "volume": 1551911.0}, {"date": "2024-06-12", "close": 33.91, "volume": 2030395.0}, {"date": "2024-06-13", "close": 33.69, "volume": 1710827.0}, {"date": "2024-06-14", "close": 31.54, "volume": 2338248.0}, {"date": "2024-06-17", "close": 30.0, "volume": 3011839.0}, {"date": "2024-06-18", "close": 31.35, "volume": 1958327.0}, {"date": "2024-06-20", "close": 29.38, "volume": 2713215.0}, {"date": "2024-06-21", "close": 29.11, "volume": 2469416.0}, {"date": "2024-06-24", "close": 28.64, "volume": 1589733.0}, {"date": "2024-06-25", "close": 29.29, "volume": 1808165.0}, {"date": "2024-06-26", "close": 28.52, "volume": 2426699.0}, {"date": "2024-06-27", "close": 29.48, "volume": 1527451.0}, {"date": "2024-06-28", "close": 30.14, "volume": 3693677.0}, {"date": "2024-07-01", "close": 29.33, "volume": 2398431.0}, {"date": "2024-07-02", "close": 27.97, "volume": 2762712.0}, {"date": "2024-07-03", "close": 28.39, "volume": 1290546.0}, {"date": "2024-07-05", "close": 27.57, "volume": 2154510.0}, {"date": "2024-07-08", "close": 26.05, "volume": 3816531.0}, {"date": "2024-07-09", "close": 24.41, "volume": 3175159.0}, {"date": "2024-07-10", "close": 23.99, "volume": 4479644.0}, {"date": "2024-07-11", "close": 24.83, "volume": 2848351.0}, {"date": "2024-07-12", "close": 25.11, "volume": 1947577.0}, {"date": "2024-07-15", "close": 26.05, "volume": 2958513.0}, {"date": "2024-07-16", "close": 26.81, "volume": 2536507.0}, {"date": "2024-07-17", "close": 25.22, "volume": 2936105.0}, {"date": "2024-07-18", "close": 23.87, "volume": 3700386.0}, {"date": "2024-07-19", "close": 24.2, "volume": 2342686.0}, {"date": "2024-07-22", "close": 24.94, "volume": 2536900.0}, {"date": "2024-07-23", "close": 25.53, "volume": 2159764.0}, {"date": "2024-07-24", "close": 24.51, "volume": 2550090.0}, {"date": "2024-07-25", "close": 24.4, "volume": 2772746.0}, {"date": "2024-07-26", "close": 25.66, "volume": 3167340.0}, {"date": "2024-07-29", "close": 26.41, "volume": 2730237.0}, {"date": "2024-07-30", "close": 26.9, "volume": 2130823.0}, {"date": "2024-07-31", "close": 27.48, "volume": 2324881.0}, {"date": "2024-08-01", "close": 28.3, "volume": 2940674.0}, {"date": "2024-08-02", "close": 26.52, "volume": 2745157.0}, {"date": "2024-08-05", "close": 24.55, "volume": 4488879.0}, {"date": "2024-08-06", "close": 25.87, "volume": 2653693.0}, {"date": "2024-08-07", "close": 25.82, "volume": 2984959.0}, {"date": "2024-08-08", "close": 26.25, "volume": 5440993.0}, {"date": "2024-08-09", "close": 35.01, "volume": 15864980.0}, {"date": "2024-08-12", "close": 34.25, "volume": 5241238.0}, {"date": "2024-08-13", "close": 34.46, "volume": 2747091.0}, {"date": "2024-08-14", "close": 33.89, "volume": 3427959.0}, {"date": "2024-08-15", "close": 36.77, "volume": 5618101.0}, {"date": "2024-08-16", "close": 37.37, "volume": 4911784.0}, {"date": "2024-08-19", "close": 34.82, "volume": 4088833.0}, {"date": "2024-08-20", "close": 33.13, "volume": 3990101.0}, {"date": "2024-08-21", "close": 34.47, "volume": 2554794.0}, {"date": "2024-08-22", "close": 35.06, "volume": 3564686.0}, {"date": "2024-08-23", "close": 37.65, "volume": 4846275.0}, {"date": "2024-08-26", "close": 34.71, "volume": 5129605.0}, {"date": "2024-08-27", "close": 34.59, "volume": 2057844.0}, {"date": "2024-08-28", "close": 32.31, "volume": 3053087.0}, {"date": "2024-08-29", "close": 31.63, "volume": 2717743.0}, {"date": "2024-08-30", "close": 31.61, "volume": 1740090.0}, {"date": "2024-09-03", "close": 29.27, "volume": 3059672.0}, {"date": "2024-09-04", "close": 29.85, "volume": 4653081.0}, {"date": "2024-09-05", "close": 28.45, "volume": 5377027.0}, {"date": "2024-09-06", "close": 27.87, "volume": 4723502.0}, {"date": "2024-09-09", "close": 28.66, "volume": 3982250.0}, {"date": "2024-09-10", "close": 30.34, "volume": 4015327.0}, {"date": "2024-09-11", "close": 32.21, "volume": 4020196.0}, {"date": "2024-09-12", "close": 33.95, "volume": 3581604.0}, {"date": "2024-09-13", "close": 34.58, "volume": 4487973.0}, {"date": "2024-09-16", "close": 34.15, "volume": 2868596.0}, {"date": "2024-09-17", "close": 33.74, "volume": 2105217.0}, {"date": "2024-09-18", "close": 34.18, "volume": 2024350.0}, {"date": "2024-09-19", "close": 35.99, "volume": 3054192.0}, {"date": "2024-09-20", "close": 37.01, "volume": 3749176.0}, {"date": "2024-09-23", "close": 35.83, "volume": 2449571.0}, {"date": "2024-09-24", "close": 36.5, "volume": 1935956.0}, {"date": "2024-09-25", "close": 35.76, "volume": 1641241.0}, {"date": "2024-09-26", "close": 34.95, "volume": 2410072.0}, {"date": "2024-09-27", "close": 35.95, "volume": 3556220.0}, {"date": "2024-09-30", "close": 35.45, "volume": 3660969.0}, {"date": "2024-10-01", "close": 34.89, "volume": 1664355.0}, {"date": "2024-10-02", "close": 34.76, "volume": 2456862.0}, {"date": "2024-10-03", "close": 33.63, "volume": 2305856.0}, {"date": "2024-10-04", "close": 34.3, "volume": 2049545.0}, {"date": "2024-10-07", "close": 34.85, "volume": 2274578.0}, {"date": "2024-10-08", "close": 38.2, "volume": 4974006.0}, {"date": "2024-10-09", "close": 37.54, "volume": 3175613.0}, {"date": "2024-10-10", "close": 36.37, "volume": 2771770.0}, {"date": "2024-10-11", "close": 37.88, "volume": 4341370.0}, {"date": "2024-10-14", "close": 39.3, "volume": 2652862.0}, {"date": "2024-10-15", "close": 38.22, "volume": 2919692.0}, {"date": "2024-10-16", "close": 37.94, "volume": 1818904.0}, {"date": "2024-10-17", "close": 35.56, "volume": 3425296.0}, {"date": "2024-10-18", "close": 35.27, "volume": 2077872.0}, {"date": "2024-10-21", "close": 36.87, "volume": 2156380.0}, {"date": "2024-10-22", "close": 36.96, "volume": 1550821.0}, {"date": "2024-10-23", "close": 36.89, "volume": 1731866.0}, {"date": "2024-10-24", "close": 36.62, "volume": 1354863.0}, {"date": "2024-10-25", "close": 37.48, "volume": 4427567.0}, {"date": "2024-10-28", "close": 38.83, "volume": 3276562.0}, {"date": "2024-10-29", "close": 38.51, "volume": 2193182.0}, {"date": "2024-10-30", "close": 37.48, "volume": 1756494.0}, {"date": "2024-10-31", "close": 36.1, "volume": 2478326.0}, {"date": "2024-11-01", "close": 38.02, "volume": 2595119.0}, {"date": "2024-11-04", "close": 38.05, "volume": 2109066.0}, {"date": "2024-11-05", "close": 39.16, "volume": 2570822.0}, {"date": "2024-11-06", "close": 41.64, "volume": 3749128.0}, {"date": "2024-11-07", "close": 42.2, "volume": 6429482.0}, {"date": "2024-11-08", "close": 39.69, "volume": 11646150.0}, {"date": "2024-11-11", "close": 39.26, "volume": 3828767.0}, {"date": "2024-11-12", "close": 37.9, "volume": 2928514.0}, {"date": "2024-11-13", "close": 35.64, "volume": 3878606.0}, {"date": "2024-11-14", "close": 33.66, "volume": 2807150.0}, {"date": "2024-11-15", "close": 33.51, "volume": 3022483.0}, {"date": "2024-11-18", "close": 33.83, "volume": 2571698.0}, {"date": "2024-11-19", "close": 37.89, "volume": 3078597.0}, {"date": "2024-11-20", "close": 37.9, "volume": 2304916.0}, {"date": "2024-11-21", "close": 41.25, "volume": 3740815.0}, {"date": "2024-11-22", "close": 43.4, "volume": 4326668.0}, {"date": "2024-11-25", "close": 43.97, "volume": 3703150.0}, {"date": "2024-11-26", "close": 43.27, "volume": 1505735.0}, {"date": "2024-11-27", "close": 42.43, "volume": 1827665.0}, {"date": "2024-11-29", "close": 40.98, "volume": 1460897.0}, {"date": "2024-12-02", "close": 39.23, "volume": 2387184.0}, {"date": "2024-12-03", "close": 38.53, "volume": 2462761.0}, {"date": "2024-12-04", "close": 40.49, "volume": 2136448.0}, {"date": "2024-12-05", "close": 40.05, "volume": 1626454.0}, {"date": "2024-12-06", "close": 42.04, "volume": 2407320.0}, {"date": "2024-12-09", "close": 37.67, "volume": 4403832.0}, {"date": "2024-12-10", "close": 36.6, "volume": 2639356.0}, {"date": "2024-12-11", "close": 38.83, "volume": 2097890.0}, {"date": "2024-12-12", "close": 37.74, "volume": 1272786.0}, {"date": "2024-12-13", "close": 34.46, "volume": 5154445.0}, {"date": "2024-12-16", "close": 35.12, "volume": 1930380.0}, {"date": "2024-12-17", "close": 35.88, "volume": 1948742.0}, {"date": "2024-12-18", "close": 33.63, "volume": 2651661.0}, {"date": "2024-12-19", "close": 34.73, "volume": 2465147.0}, {"date": "2024-12-20", "close": 35.1, "volume": 2715759.0}, {"date": "2024-12-23", "close": 33.13, "volume": 3156981.0}, {"date": "2024-12-24", "close": 33.31, "volume": 839567.0}, {"date": "2024-12-26", "close": 33.36, "volume": 1764383.0}, {"date": "2024-12-27", "close": 32.37, "volume": 2149105.0}, {"date": "2024-12-30", "close": 31.7, "volume": 2236966.0}, {"date": "2024-12-31", "close": 32.06, "volume": 1807906.0}, {"date": "2025-01-02", "close": 32.09, "volume": 2047560.0}, {"date": "2025-01-03", "close": 33.14, "volume": 1934806.0}, {"date": "2025-01-06", "close": 34.94, "volume": 2921879.0}, {"date": "2025-01-07", "close": 31.94, "volume": 2945630.0}, {"date": "2025-01-08", "close": 32.23, "volume": 2294219.0}, {"date": "2025-01-10", "close": 33.1, "volume": 3725550.0}, {"date": "2025-01-13", "close": 31.54, "volume": 2465358.0}, {"date": "2025-01-14", "close": 32.74, "volume": 1702397.0}, {"date": "2025-01-15", "close": 33.0, "volume": 1796479.0}, {"date": "2025-01-16", "close": 33.23, "volume": 1114137.0}, {"date": "2025-01-17", "close": 33.5, "volume": 1503629.0}, {"date": "2025-01-21", "close": 30.5, "volume": 5459738.0}, {"date": "2025-01-22", "close": 29.13, "volume": 5156066.0}, {"date": "2025-01-23", "close": 29.96, "volume": 2875093.0}, {"date": "2025-01-24", "close": 30.03, "volume": 3024085.0}, {"date": "2025-01-27", "close": 30.15, "volume": 2792495.0}, {"date": "2025-01-28", "close": 31.78, "volume": 1928107.0}, {"date": "2025-01-29", "close": 33.71, "volume": 3423510.0}, {"date": "2025-01-30", "close": 33.65, "volume": 1865425.0}, {"date": "2025-01-31", "close": 32.92, "volume": 1903953.0}, {"date": "2025-02-03", "close": 32.66, "volume": 2534825.0}, {"date": "2025-02-04", "close": 32.9, "volume": 1249769.0}, {"date": "2025-02-05", "close": 33.05, "volume": 2034253.0}, {"date": "2025-02-06", "close": 30.72, "volume": 3577824.0}, {"date": "2025-02-07", "close": 29.34, "volume": 2886938.0}, {"date": "2025-02-10", "close": 28.99, "volume": 2487202.0}, {"date": "2025-02-11", "close": 25.93, "volume": 5772082.0}, {"date": "2025-02-12", "close": 26.33, "volume": 4015308.0}, {"date": "2025-02-13", "close": 27.16, "volume": 2671047.0}, {"date": "2025-02-14", "close": 27.19, "volume": 2823953.0}, {"date": "2025-02-18", "close": 24.61, "volume": 6156199.0}, {"date": "2025-02-19", "close": 23.25, "volume": 5161818.0}, {"date": "2025-02-20", "close": 23.48, "volume": 4282343.0}, {"date": "2025-02-21", "close": 21.83, "volume": 4569391.0}, {"date": "2025-02-24", "close": 22.61, "volume": 5167408.0}, {"date": "2025-02-25", "close": 22.41, "volume": 5424684.0}, {"date": "2025-02-26", "close": 23.14, "volume": 7418917.0}, {"date": "2025-02-27", "close": 23.15, "volume": 12360380.0}, {"date": "2025-02-28", "close": 22.76, "volume": 4507567.0}, {"date": "2025-03-03", "close": 21.64, "volume": 6619855.0}, {"date": "2025-03-04", "close": 21.47, "volume": 4406025.0}, {"date": "2025-03-05", "close": 23.01, "volume": 3666407.0}, {"date": "2025-03-06", "close": 23.54, "volume": 6777202.0}, {"date": "2025-03-07", "close": 23.94, "volume": 5905515.0}, {"date": "2025-03-10", "close": 23.87, "volume": 4997956.0}, {"date": "2025-03-11", "close": 24.84, "volume": 3849243.0}, {"date": "2025-03-12", "close": 25.18, "volume": 3902587.0}, {"date": "2025-03-13", "close": 23.64, "volume": 3586516.0}, {"date": "2025-03-14", "close": 23.8, "volume": 2525350.0}, {"date": "2025-03-17", "close": 24.12, "volume": 3312310.0}, {"date": "2025-03-18", "close": 23.64, "volume": 2127825.0}, {"date": "2025-03-19", "close": 23.92, "volume": 2683659.0}, {"date": "2025-03-20", "close": 24.43, "volume": 2241749.0}, {"date": "2025-03-21", "close": 24.94, "volume": 4235975.0}, {"date": "2025-03-24", "close": 26.13, "volume": 3341967.0}, {"date": "2025-03-25", "close": 25.68, "volume": 3019283.0}, {"date": "2025-03-26", "close": 26.29, "volume": 2654298.0}, {"date": "2025-03-27", "close": 26.53, "volume": 2629628.0}, {"date": "2025-03-28", "close": 25.53, "volume": 3078869.0}, {"date": "2025-03-31", "close": 25.02, "volume": 3512613.0}, {"date": "2025-04-01", "close": 25.47, "volume": 2665801.0}, {"date": "2025-04-02", "close": 25.56, "volume": 2247086.0}, {"date": "2025-04-03", "close": 22.51, "volume": 6717272.0}, {"date": "2025-04-04", "close": 20.88, "volume": 7227518.0}, {"date": "2025-04-07", "close": 20.22, "volume": 5983420.0}, {"date": "2025-04-08", "close": 19.45, "volume": 4005038.0}, {"date": "2025-04-09", "close": 22.74, "volume": 6286933.0}, {"date": "2025-04-10", "close": 21.93, "volume": 3999557.0}, {"date": "2025-04-11", "close": 21.08, "volume": 2683672.0}, {"date": "2025-04-14", "close": 21.1, "volume": 2788038.0}, {"date": "2025-04-15", "close": 20.49, "volume": 2765200.0}, {"date": "2025-04-16", "close": 19.79, "volume": 3204768.0}, {"date": "2025-04-17", "close": 18.48, "volume": 6539083.0}, {"date": "2025-04-21", "close": 16.96, "volume": 7541510.0}, {"date": "2025-04-22", "close": 17.17, "volume": 3833994.0}, {"date": "2025-04-23", "close": 18.45, "volume": 4154782.0}, {"date": "2025-04-24", "close": 19.12, "volume": 2699550.0}, {"date": "2025-04-25", "close": 19.25, "volume": 5286539.0}, {"date": "2025-04-28", "close": 19.27, "volume": 3418398.0}, {"date": "2025-04-29", "close": 19.09, "volume": 3014747.0}, {"date": "2025-04-30", "close": 19.48, "volume": 3655191.0}, {"date": "2025-05-01", "close": 19.68, "volume": 5767871.0}, {"date": "2025-05-02", "close": 20.84, "volume": 3562369.0}, {"date": "2025-05-05", "close": 19.54, "volume": 4319821.0}, {"date": "2025-05-06", "close": 17.93, "volume": 6337591.0}, {"date": "2025-05-07", "close": 17.89, "volume": 4206459.0}, {"date": "2025-05-08", "close": 18.17, "volume": 7669719.0}, {"date": "2025-05-09", "close": 15.23, "volume": 19047340.0}, {"date": "2025-05-12", "close": 15.64, "volume": 9015195.0}, {"date": "2025-05-13", "close": 15.79, "volume": 4607365.0}, {"date": "2025-05-14", "close": 15.62, "volume": 5285686.0}, {"date": "2025-05-15", "close": 15.23, "volume": 5161958.0}, {"date": "2025-05-16", "close": 15.03, "volume": 4588935.0}, {"date": "2025-05-19", "close": 14.25, "volume": 4613135.0}, {"date": "2025-05-20", "close": 14.38, "volume": 4997802.0}, {"date": "2025-05-21", "close": 12.85, "volume": 10642610.0}, {"date": "2025-05-22", "close": 13.26, "volume": 7087376.0}, {"date": "2025-05-23", "close": 12.81, "volume": 3279471.0}, {"date": "2025-05-27", "close": 12.6, "volume": 3490851.0}, {"date": "2025-05-28", "close": 13.5, "volume": 5578182.0}, {"date": "2025-05-29", "close": 12.76, "volume": 4390251.0}, {"date": "2025-05-30", "close": 13.42, "volume": 4963773.0}, {"date": "2025-06-02", "close": 13.46, "volume": 3524664.0}, {"date": "2025-06-03", "close": 14.1, "volume": 6213220.0}, {"date": "2025-06-04", "close": 14.8, "volume": 5256860.0}, {"date": "2025-06-05", "close": 13.9, "volume": 4882167.0}, {"date": "2025-06-06", "close": 14.05, "volume": 2730808.0}, {"date": "2025-06-09", "close": 14.01, "volume": 3561180.0}, {"date": "2025-06-10", "close": 13.56, "volume": 5122027.0}, {"date": "2025-06-11", "close": 13.09, "volume": 6062076.0}, {"date": "2025-06-12", "close": 13.24, "volume": 3615562.0}, {"date": "2025-06-13", "close": 12.58, "volume": 4439563.0}, {"date": "2025-06-16", "close": 12.64, "volume": 6410604.0}, {"date": "2025-06-17", "close": 12.23, "volume": 5683794.0}, {"date": "2025-06-18", "close": 12.29, "volume": 3988190.0}, {"date": "2025-06-20", "close": 12.27, "volume": 5556083.0}, {"date": "2025-06-23", "close": 12.82, "volume": 4274077.0}, {"date": "2025-06-24", "close": 13.33, "volume": 7891851.0}, {"date": "2025-06-25", "close": 12.67, "volume": 6212620.0}, {"date": "2025-06-26", "close": 13.65, "volume": 4696710.0}, {"date": "2025-06-27", "close": 13.59, "volume": 4154227.0}, {"date": "2025-06-30", "close": 14.88, "volume": 8267871.0}, {"date": "2025-07-01", "close": 14.55, "volume": 6724078.0}, {"date": "2025-07-02", "close": 14.4, "volume": 5752540.0}, {"date": "2025-07-03", "close": 14.69, "volume": 3435836.0}, {"date": "2025-07-07", "close": 13.23, "volume": 6866709.0}, {"date": "2025-07-08", "close": 13.45, "volume": 3104797.0}, {"date": "2025-07-09", "close": 13.33, "volume": 2652283.0}, {"date": "2025-07-10", "close": 13.71, "volume": 4024342.0}, {"date": "2025-07-11", "close": 13.64, "volume": 2722666.0}, {"date": "2025-07-14", "close": 13.56, "volume": 3935000.0}, {"date": "2025-07-15", "close": 13.0, "volume": 3309455.0}, {"date": "2025-07-16", "close": 13.07, "volume": 2459085.0}, {"date": "2025-07-17", "close": 13.59, "volume": 5747444.0}, {"date": "2025-07-18", "close": 14.31, "volume": 5420397.0}, {"date": "2025-07-21", "close": 14.0, "volume": 6279875.0}, {"date": "2025-07-22", "close": 15.22, "volume": 7534555.0}, {"date": "2025-07-23", "close": 16.26, "volume": 11213480.0}, {"date": "2025-07-24", "close": 14.29, "volume": 7581889.0}, {"date": "2025-07-25", "close": 14.78, "volume": 4642126.0}, {"date": "2025-07-28", "close": 13.72, "volume": 6123354.0}, {"date": "2025-07-29", "close": 13.16, "volume": 5227745.0}, {"date": "2025-07-30", "close": 13.34, "volume": 5109370.0}, {"date": "2025-07-31", "close": 12.88, "volume": 4479763.0}, {"date": "2025-08-01", "close": 11.93, "volume": 7133978.0}, {"date": "2025-08-04", "close": 12.42, "volume": 4523278.0}, {"date": "2025-08-05", "close": 12.46, "volume": 4076446.0}, {"date": "2025-08-06", "close": 12.32, "volume": 4016576.0}, {"date": "2025-08-07", "close": 12.66, "volume": 9466883.0}, {"date": "2025-08-08", "close": 9.74, "volume": 34801050.0}, {"date": "2025-08-11", "close": 9.58, "volume": 8280882.0}, {"date": "2025-08-12", "close": 9.65, "volume": 7156903.0}, {"date": "2025-08-13", "close": 9.61, "volume": 7454747.0}, {"date": "2025-08-14", "close": 9.15, "volume": 7197561.0}, {"date": "2025-08-15", "close": 9.19, "volume": 5002178.0}, {"date": "2025-08-18", "close": 9.28, "volume": 4940430.0}, {"date": "2025-08-19", "close": 9.44, "volume": 4740500.0}, {"date": "2025-08-20", "close": 9.02, "volume": 6785835.0}, {"date": "2025-08-21", "close": 8.98, "volume": 7855382.0}, {"date": "2025-08-22", "close": 9.34, "volume": 6065255.0}, {"date": "2025-08-25", "close": 9.1, "volume": 4594256.0}, {"date": "2025-08-26", "close": 9.14, "volume": 3419884.0}, {"date": "2025-08-27", "close": 9.04, "volume": 3056763.0}, {"date": "2025-08-28", "close": 9.26, "volume": 3977847.0}, {"date": "2025-08-29", "close": 9.1, "volume": 4392539.0}, {"date": "2025-09-02", "close": 8.81, "volume": 5095614.0}, {"date": "2025-09-03", "close": 8.91, "volume": 3927454.0}, {"date": "2025-09-04", "close": 8.74, "volume": 4687499.0}, {"date": "2025-09-05", "close": 8.93, "volume": 4935955.0}, {"date": "2025-09-08", "close": 8.21, "volume": 13695340.0}, {"date": "2025-09-09", "close": 8.68, "volume": 10101150.0}, {"date": "2025-09-10", "close": 8.69, "volume": 5984994.0}, {"date": "2025-09-11", "close": 8.69, "volume": 4864628.0}, {"date": "2025-09-12", "close": 8.49, "volume": 5189265.0}, {"date": "2025-09-15", "close": 8.4, "volume": 4138251.0}, {"date": "2025-09-16", "close": 8.86, "volume": 5075252.0}, {"date": "2025-09-17", "close": 8.71, "volume": 3983028.0}, {"date": "2025-09-18", "close": 8.63, "volume": 6124528.0}, {"date": "2025-09-19", "close": 8.59, "volume": 4585381.0}, {"date": "2025-09-22", "close": 8.87, "volume": 5248602.0}, {"date": "2025-09-23", "close": 8.34, "volume": 4752214.0}, {"date": "2025-09-24", "close": 8.32, "volume": 3637253.0}, {"date": "2025-09-25", "close": 8.17, "volume": 4400781.0}, {"date": "2025-09-26", "close": 8.15, "volume": 4366931.0}, {"date": "2025-09-29", "close": 8.02, "volume": 5385482.0}, {"date": "2025-09-30", "close": 7.98, "volume": 5356595.0}, {"date": "2025-10-01", "close": 8.07, "volume": 5051900.0}, {"date": "2025-10-02", "close": 8.12, "volume": 4675137.0}, {"date": "2025-10-03", "close": 8.24, "volume": 4818068.0}, {"date": "2025-10-06", "close": 7.93, "volume": 8065580.0}, {"date": "2025-10-07", "close": 7.76, "volume": 5641647.0}, {"date": "2025-10-08", "close": 7.77, "volume": 5530603.0}, {"date": "2025-10-09", "close": 7.93, "volume": 5446235.0}, {"date": "2025-10-10", "close": 7.53, "volume": 4139451.0}, {"date": "2025-10-13", "close": 7.51, "volume": 4565614.0}, {"date": "2025-10-14", "close": 7.69, "volume": 7039810.0}, {"date": "2025-10-15", "close": 7.5, "volume": 5627026.0}, {"date": "2025-10-16", "close": 7.37, "volume": 4688394.0}, {"date": "2025-10-17", "close": 7.31, "volume": 3695083.0}, {"date": "2025-10-20", "close": 7.43, "volume": 3956679.0}, {"date": "2025-10-21", "close": 8.12, "volume": 9353703.0}, {"date": "2025-10-22", "close": 7.9, "volume": 6583225.0}, {"date": "2025-10-23", "close": 7.44, "volume": 6258438.0}, {"date": "2025-10-24", "close": 7.38, "volume": 4252745.0}, {"date": "2025-10-27", "close": 7.24, "volume": 5891965.0}, {"date": "2025-10-28", "close": 6.97, "volume": 5053689.0}, {"date": "2025-10-29", "close": 6.94, "volume": 6674982.0}, {"date": "2025-10-30", "close": 6.27, "volume": 6546846.0}, {"date": "2025-10-31", "close": 6.29, "volume": 4739256.0}, {"date": "2025-11-03", "close": 6.41, "volume": 6127786.0}, {"date": "2025-11-04", "close": 6.41, "volume": 5688882.0}, {"date": "2025-11-05", "close": 6.47, "volume": 5732825.0}, {"date": "2025-11-06", "close": 6.25, "volume": 12780780.0}, {"date": "2025-11-07", "close": 5.78, "volume": 20794740.0}, {"date": "2025-11-10", "close": 5.43, "volume": 8415271.0}, {"date": "2025-11-11", "close": 5.23, "volume": 9514073.0}, {"date": "2025-11-12", "close": 5.37, "volume": 9235617.0}, {"date": "2025-11-13", "close": 5.94, "volume": 12301200.0}, {"date": "2025-11-14", "close": 6.12, "volume": 13485500.0}, {"date": "2025-11-17", "close": 5.72, "volume": 7709225.0}, {"date": "2025-11-18", "close": 5.95, "volume": 5605101.0}, {"date": "2025-11-19", "close": 6.05, "volume": 4244508.0}, {"date": "2025-11-20", "close": 6.05, "volume": 6996290.0}, {"date": "2025-11-21", "close": 6.74, "volume": 9702296.0}, {"date": "2025-11-24", "close": 6.48, "volume": 4286618.0}, {"date": "2025-11-25", "close": 6.86, "volume": 5151432.0}, {"date": "2025-11-26", "close": 6.63, "volume": 3661922.0}, {"date": "2025-11-28", "close": 6.49, "volume": 2479773.0}, {"date": "2025-12-01", "close": 6.41, "volume": 7024376.0}, {"date": "2025-12-02", "close": 6.64, "volume": 4912592.0}, {"date": "2025-12-03", "close": 6.95, "volume": 3780632.0}, {"date": "2025-12-04", "close": 6.9, "volume": 3450936.0}, {"date": "2025-12-05", "close": 6.69, "volume": 2896749.0}, {"date": "2025-12-08", "close": 6.51, "volume": 3448318.0}, {"date": "2025-12-09", "close": 6.9, "volume": 3412839.0}, {"date": "2025-12-10", "close": 7.0, "volume": 3157896.0}, {"date": "2025-12-11", "close": 7.19, "volume": 5163395.0}, {"date": "2025-12-12", "close": 7.26, "volume": 3364802.0}, {"date": "2025-12-15", "close": 7.25, "volume": 4026640.0}, {"date": "2025-12-16", "close": 6.91, "volume": 3243649.0}, {"date": "2025-12-17", "close": 6.79, "volume": 4270539.0}, {"date": "2025-12-18", "close": 7.06, "volume": 4464848.0}, {"date": "2025-12-19", "close": 6.85, "volume": 7627929.0}, {"date": "2025-12-22", "close": 6.74, "volume": 4298033.0}, {"date": "2025-12-23", "close": 6.66, "volume": 3934634.0}, {"date": "2025-12-24", "close": 7.02, "volume": 2469089.0}, {"date": "2025-12-26", "close": 6.97, "volume": 3044582.0}, {"date": "2025-12-29", "close": 6.78, "volume": 3458252.0}, {"date": "2025-12-30", "close": 6.53, "volume": 3772826.0}, {"date": "2025-12-31", "close": 6.76, "volume": 8513703.0}, {"date": "2026-01-02", "close": 6.93, "volume": 4400045.0}, {"date": "2026-01-05", "close": 6.96, "volume": 5668586.0}, {"date": "2026-01-06", "close": 7.31, "volume": 5814921.0}, {"date": "2026-01-07", "close": 7.29, "volume": 5229216.0}, {"date": "2026-01-08", "close": 7.67, "volume": 5392191.0}, {"date": "2026-01-09", "close": 7.82, "volume": 3579101.0}, {"date": "2026-01-12", "close": 7.84, "volume": 4457227.0}, {"date": "2026-01-13", "close": 7.72, "volume": 2685276.0}, {"date": "2026-01-14", "close": 7.93, "volume": 4183483.0}, {"date": "2026-01-15", "close": 8.09, "volume": 5361790.0}, {"date": "2026-01-16", "close": 7.97, "volume": 2632779.0}, {"date": "2026-01-20", "close": 6.99, "volume": 4643206.0}, {"date": "2026-01-21", "close": 6.93, "volume": 4621949.0}, {"date": "2026-01-22", "close": 7.04, "volume": 3491861.0}, {"date": "2026-01-23", "close": 7.16, "volume": 4687252.0}, {"date": "2026-01-26", "close": 6.66, "volume": 5314355.0}, {"date": "2026-01-27", "close": 6.47, "volume": 6065614.0}, {"date": "2026-01-28", "close": 6.44, "volume": 3291823.0}, {"date": "2026-01-29", "close": 6.13, "volume": 5655857.0}, {"date": "2026-01-30", "close": 6.14, "volume": 2889330.0}, {"date": "2026-02-02", "close": 6.13, "volume": 3452274.0}, {"date": "2026-02-03", "close": 6.09, "volume": 4776459.0}, {"date": "2026-02-04", "close": 6.51, "volume": 3917873.0}, {"date": "2026-02-05", "close": 5.89, "volume": 3216107.0}, {"date": "2026-02-06", "close": 6.08, "volume": 3049466.0}, {"date": "2026-02-09", "close": 5.64, "volume": 5272855.0}, {"date": "2026-02-10", "close": 5.41, "volume": 3879976.0}, {"date": "2026-02-11", "close": 5.29, "volume": 3763568.0}, {"date": "2026-02-12", "close": 5.13, "volume": 3473888.0}, {"date": "2026-02-13", "close": 5.14, "volume": 5389358.0}, {"date": "2026-02-17", "close": 5.28, "volume": 3573373.0}, {"date": "2026-02-18", "close": 5.95, "volume": 4836886.0}, {"date": "2026-02-19", "close": 6.04, "volume": 2989918.0}, {"date": "2026-02-20", "close": 5.79, "volume": 2962359.0}, {"date": "2026-02-23", "close": 5.41, "volume": 3715923.0}, {"date": "2026-02-24", "close": 5.41, "volume": 3182643.0}, {"date": "2026-02-25", "close": 5.86, "volume": 3525652.0}, {"date": "2026-02-26", "close": 6.14, "volume": 7983638.0}, {"date": "2026-02-27", "close": 5.55, "volume": 10242830.0}, {"date": "2026-03-02", "close": 5.39, "volume": 5229263.0}, {"date": "2026-03-03", "close": 5.33, "volume": 6504923.0}, {"date": "2026-03-04", "close": 5.53, "volume": 4265846.0}, {"date": "2026-03-05", "close": 5.75, "volume": 3097796.0}, {"date": "2026-03-06", "close": 5.62, "volume": 4554578.0}, {"date": "2026-03-09", "close": 6.0, "volume": 4979714.0}, {"date": "2026-03-10", "close": 5.7, "volume": 3952320.0}, {"date": "2026-03-11", "close": 5.62, "volume": 3917489.0}, {"date": "2026-03-12", "close": 5.43, "volume": 3161305.0}, {"date": "2026-03-13", "close": 5.32, "volume": 3862237.0}, {"date": "2026-03-16", "close": 5.74, "volume": 4214559.0}, {"date": "2026-03-17", "close": 5.68, "volume": 3281846.0}, {"date": "2026-03-18", "close": 5.52, "volume": 3412108.0}, {"date": "2026-03-19", "close": 5.34, "volume": 3173411.0}, {"date": "2026-03-20", "close": 5.28, "volume": 4865366.0}, {"date": "2026-03-23", "close": 5.23, "volume": 3660072.0}, {"date": "2026-03-24", "close": 5.22, "volume": 3035834.0}, {"date": "2026-03-25", "close": 5.25, "volume": 3326154.0}, {"date": "2026-03-26", "close": 4.95, "volume": 2842853.0}, {"date": "2026-03-27", "close": 4.7, "volume": 5841728.0}, {"date": "2026-03-30", "close": 4.79, "volume": 4405111.0}, {"date": "2026-03-31", "close": 5.19, "volume": 4210384.0}, {"date": "2026-04-01", "close": 5.41, "volume": 4398827.0}, {"date": "2026-04-02", "close": 5.39, "volume": 4797628.0}, {"date": "2026-04-06", "close": 5.73, "volume": 2856236.0}, {"date": "2026-04-07", "close": 5.69, "volume": 3279752.0}, {"date": "2026-04-08", "close": 5.82, "volume": 3375560.0}, {"date": "2026-04-09", "close": 5.61, "volume": 3411457.0}, {"date": "2026-04-10", "close": 6.16, "volume": 5417263.0}, {"date": "2026-04-13", "close": 5.74, "volume": 6708839.0}, {"date": "2026-04-14", "close": 6.2, "volume": 4853829.0}, {"date": "2026-04-15", "close": 6.59, "volume": 4217390.0}, {"date": "2026-04-16", "close": 6.53, "volume": 3810761.0}, {"date": "2026-04-17", "close": 6.87, "volume": 5568210.0}, {"date": "2026-04-20", "close": 6.97, "volume": 3959757.0}, {"date": "2026-04-21", "close": 6.7, "volume": 4574174.0}, {"date": "2026-04-22", "close": 6.82, "volume": 4308613.0}, {"date": "2026-04-23", "close": 6.64, "volume": 1796115.0}, {"date": "2026-04-24", "close": 7.14, "volume": 2814240.0}, {"date": "2026-04-27", "close": 6.74, "volume": 3555970.0}, {"date": "2026-04-28", "close": 6.75, "volume": 3026263.0}, {"date": "2026-04-29", "close": 6.76, "volume": 2126308.0}, {"date": "2026-04-30", "close": 6.88, "volume": 3568935.0}, {"date": "2026-05-01", "close": 7.1, "volume": 3818800.0}, {"date": "2026-05-04", "close": 6.73, "volume": 4079783.0}, {"date": "2026-05-05", "close": 6.82, "volume": 2581590.0}, {"date": "2026-05-06", "close": 6.87, "volume": 2993642.0}, {"date": "2026-05-07", "close": 6.87, "volume": 9285558.0}, {"date": "2026-05-08", "close": 7.0, "volume": 9354900.0}, {"date": "2026-05-11", "close": 6.74, "volume": 5477027.0}, {"date": "2026-05-12", "close": 6.51, "volume": 4325623.0}, {"date": "2026-05-13", "close": 6.58, "volume": 4066170.0}, {"date": "2026-05-14", "close": 6.89, "volume": 3315217.0}, {"date": "2026-05-15", "close": 8.09, "volume": 9967671.0}, {"date": "2026-05-18", "close": 8.65, "volume": 11649590.0}, {"date": "2026-05-19", "close": 8.63, "volume": 6314566.0}, {"date": "2026-05-20", "close": 9.01, "volume": 9619272.0}, {"date": "2026-05-21", "close": 8.98, "volume": 5002136.0}, {"date": "2026-05-22", "close": 9.78, "volume": 11087480.0}, {"date": "2026-05-26", "close": 9.26, "volume": 8654373.0}, {"date": "2026-05-27", "close": 10.1, "volume": 8768661.0}, {"date": "2026-05-28", "close": 10.21, "volume": 6423870.0}, {"date": "2026-05-29", "close": 9.96, "volume": 5825308.0}, {"date": "2026-06-01", "close": 9.57, "volume": 7031082.0}, {"date": "2026-06-02", "close": 8.48, "volume": 7130065.0}, {"date": "2026-06-03", "close": 7.69, "volume": 7723236.0}, {"date": "2026-06-04", "close": 7.37, "volume": 5754072.0}, {"date": "2026-06-05", "close": 7.42, "volume": 6492109.0}, {"date": "2026-06-08", "close": 7.51, "volume": 6805649.0}, {"date": "2026-06-09", "close": 8.0, "volume": 4793838.0}, {"date": "2026-06-10", "close": 8.6, "volume": 6409272.0}, {"date": "2026-06-11", "close": 9.14, "volume": 5473976.0}, {"date": "2026-06-12", "close": 9.07, "volume": 3382268.0}, {"date": "2026-06-15", "close": 8.86, "volume": 4654329.0}, {"date": "2026-06-16", "close": 9.15, "volume": 4244572.0}, {"date": "2026-06-17", "close": 8.52, "volume": 5529523.0}, {"date": "2026-06-18", "close": 8.97, "volume": 4839633.0}, {"date": "2026-06-22", "close": 8.32, "volume": 4825142.0}, {"date": "2026-06-23", "close": 8.29, "volume": 2623371.0}, {"date": "2026-06-24", "close": 8.9, "volume": 4190382.0}, {"date": "2026-06-25", "close": 8.96, "volume": 7125150.0}, {"date": "2026-06-26", "close": 9.14, "volume": 6159718.0}, {"date": "2026-06-29", "close": 8.55, "volume": 4218359.0}, {"date": "2026-06-30", "close": 8.81, "volume": 3117305.0}, {"date": "2026-07-01", "close": 9.1, "volume": 4293983.0}, {"date": "2026-07-02", "close": 8.77, "volume": 5380685.0}, {"date": "2026-07-06", "close": 8.05, "volume": 4669935.0}, {"date": "2026-07-07", "close": 7.74, "volume": 4990958.0}, {"date": "2026-07-08", "close": 7.85, "volume": 4695391.0}, {"date": "2026-07-09", "close": 8.07, "volume": 3201807.0}, {"date": "2026-07-10", "close": 8.36, "volume": 2951093.0}, {"date": "2026-07-13", "close": 8.27, "volume": 2958280.0}, {"date": "2026-07-14", "close": 7.09, "volume": 7854404.0}, {"date": "2026-07-15", "close": 6.72, "volume": 5846422.0}, {"date": "2026-07-16", "close": 6.22, "volume": 6875599.0}, {"date": "2026-07-17", "close": 7.08, "volume": 13616130.0}, {"date": "2026-07-20", "close": 6.65, "volume": 8081067.0}, {"date": "2026-07-21", "close": 6.79, "volume": 6159775.0}, {"date": "2026-07-22", "close": 6.3, "volume": 9403499.0}, {"date": "2026-07-23", "close": 6.04, "volume": 5059485.0}, {"date": "2026-07-24", "close": 6.0, "volume": 3999727.0}], "refreshing": true}