{"ticker": "SW", "overview": {"cik": "2005951", "ticker": "SW", "name": "Smurfit Westrock plc", "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "sic": "2650", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057595", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057594", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000541", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051195", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087794", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042726", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042724", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042723", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042722", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042721", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042719", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042718", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042717", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042716", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042715", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042714", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042713", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042712", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042711", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042710", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042709", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042708", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067829", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036206", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SW", "has_prices": true, "as_of": "2026-08-07", "last": 48.28, "prev_close": 46.93, "change": 1.3500000000000014, "change_pct": 0.02876624760281273, "session_volume": 3365272.0, "vwap_5": 47.804115190909485, "vwap_20": 46.718593963317105, "vwap_60": 43.99160670248498, "vwap_250": 42.029052449616294, "high_52w": 51.84, "low_52w": 32.79, "avg_volume_20": 5130895.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057599", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Anthony P. J. Smurfit", "who_key": "SMURFIT ANTHONY P J", "role": "President and Group CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "CEO files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/000162828026057599/0001628280-26-057599-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057600", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Ken Bowles", "who_key": "Bowles Ken", "role": "Executive VP and Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "CFO files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026939/000162828026057600/0001628280-26-057600-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057598", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Irene Page", "who_key": "Page Irene", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/000162828026057598/0001628280-26-057598-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057596", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Alvaro Henao", "who_key": "Henao Alvaro", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Insider files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053658/000162828026057596/0001628280-26-057596-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057597", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Saverio Mayer", "who_key": "Mayer Saverio", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Insider files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028256/000162828026057597/0001628280-26-057597-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057594", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Laurent Sellier", "who_key": "Sellier Laurent", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Insider files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029274/000162828026057594/0001628280-26-057594-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001628280-26-057595", "src": "INSIDERS", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Ben Garren", "who_key": "Garren Ben", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Insider files routine paperwork on SW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030058/000162828026057595/0001628280-26-057595-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001422848-26-000098", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Capital Research Global Investors moves to a 8.1% passive stake in SW", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0000093751-26-000541", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "STATE STREET CORP takes a 5.4% passive stake in SW", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000541-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000045", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Smurfit Westrock plc", "who_key": "Smurfit Westrock plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Smurfit Westrock plc crosses 5% of SW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/0002100119-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0000102909-26-001416", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Smurfit Westrock plc", "who_key": "Smurfit Westrock plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Smurfit Westrock plc adjusts its stake in SW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/0000102909-26-001416-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20033619-T135", "src": "CONGRESS", "ticker": "SW", "cik": "", "company": "Smurfit Westrock plc", "company_raw": "Bank of America\nD: Ticker ENR GR\nSmurfit WestRock plc Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in SW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}, {"id": "HOUSE-2025-20030296-T107", "src": "CONGRESS", "ticker": "SW", "cik": "", "company": "Smurfit Westrock plc", "company_raw": "errill Lynch Long Term Growth\nJT Smurfit WestRock plc Ordinary\nShares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells SW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836080}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000098", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Capital Research Global Investors moves to a 8.1% passive stake in SW", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0000093751-26-000541", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "STATE STREET CORP takes a 5.4% passive stake in SW", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000541-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000045", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Smurfit Westrock plc", "who_key": "Smurfit Westrock plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Smurfit Westrock plc crosses 5% of SW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/0002100119-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0000102909-26-001416", "src": "13DG", "ticker": "SW", "cik": "2005951", "company": "Smurfit Westrock plc", "company_raw": "Smurfit Westrock plc", "who": "Smurfit Westrock plc", "who_key": "Smurfit Westrock plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "Netherlands", "headline": "Smurfit Westrock plc adjusts its stake in SW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005951/0000102909-26-001416-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Smurfit WestRock plc Ordinary Shares", "new_value": "Smurfit Westrock plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002005951", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002005951", "applied": 1, "detected_at": "2026-10-28T01:44:34.127851"}]}, "key_people": [{"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057595", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057594", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000541", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051195", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087794", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042726", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042724", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042723", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042722", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042721", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042719", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042718", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042717", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042716", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042715", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042714", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042713", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042712", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042711", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042710", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042709", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042708", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067829", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036206", "price_sensitive": false}], "performance": {"ticker": "SW", "has_prices": true, "summary": {"n": 1, "avg": 0.4275576581904199, "win_rate": 1.0, "best": 0.4275576581904199, "worst": 0.4275576581904199, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 33.82, "return": 0.4275576581904199}]}, "price_series": [{"date": "2024-07-08", "close": 46.22, "volume": 67456790.0}, {"date": "2024-07-09", "close": 44.83, "volume": 13739300.0}, {"date": "2024-07-10", "close": 45.83, "volume": 9427792.0}, {"date": "2024-07-11", "close": 46.87, "volume": 12526280.0}, {"date": "2024-07-12", "close": 49.08, "volume": 41461230.0}, {"date": "2024-07-15", "close": 48.84, "volume": 8170727.0}, {"date": "2024-07-16", "close": 49.26, "volume": 7455012.0}, {"date": "2024-07-17", "close": 47.85, "volume": 8435089.0}, {"date": "2024-07-18", "close": 46.82, "volume": 10475490.0}, {"date": "2024-07-19", "close": 46.53, "volume": 3633785.0}, {"date": "2024-07-22", "close": 48.0, "volume": 3955449.0}, {"date": "2024-07-23", "close": 49.11, "volume": 5854737.0}, {"date": "2024-07-24", "close": 48.86, "volume": 5061425.0}, {"date": "2024-07-25", "close": 47.69, "volume": 5094092.0}, {"date": "2024-07-26", "close": 48.81, "volume": 4084081.0}, {"date": "2024-07-29", "close": 47.55, "volume": 11100380.0}, {"date": "2024-07-30", "close": 46.74, "volume": 4676172.0}, {"date": "2024-07-31", "close": 44.84, "volume": 11198960.0}, {"date": "2024-08-01", "close": 43.32, "volume": 7035142.0}, {"date": "2024-08-02", "close": 41.78, "volume": 3582808.0}, {"date": "2024-08-05", "close": 40.04, "volume": 4282101.0}, {"date": "2024-08-06", "close": 40.33, "volume": 3621093.0}, {"date": "2024-08-07", "close": 39.06, "volume": 3048534.0}, {"date": "2024-08-08", "close": 39.31, "volume": 3649731.0}, {"date": "2024-08-09", "close": 38.96, "volume": 3452839.0}, {"date": "2024-08-12", "close": 38.85, "volume": 2991692.0}, {"date": "2024-08-13", "close": 40.35, "volume": 4026393.0}, {"date": "2024-08-14", "close": 41.21, "volume": 4175928.0}, {"date": "2024-08-15", "close": 42.74, "volume": 5062903.0}, {"date": "2024-08-16", "close": 42.91, "volume": 4801391.0}, {"date": "2024-08-19", "close": 43.49, "volume": 3677606.0}, {"date": "2024-08-20", "close": 43.01, "volume": 3761074.0}, {"date": "2024-08-21", "close": 44.02, "volume": 4669434.0}, {"date": "2024-08-22", "close": 43.79, "volume": 4514317.0}, {"date": "2024-08-23", "close": 45.33, "volume": 3891008.0}, {"date": "2024-08-26", "close": 46.18, "volume": 4700882.0}, {"date": "2024-08-27", "close": 46.89, "volume": 4821068.0}, {"date": "2024-08-28", "close": 47.07, "volume": 4958188.0}, {"date": "2024-08-29", "close": 47.17, "volume": 3098368.0}, {"date": "2024-08-30", "close": 47.42, "volume": 6225696.0}, {"date": "2024-09-03", "close": 45.7, "volume": 5512473.0}, {"date": "2024-09-04", "close": 45.57, "volume": 5056877.0}, {"date": "2024-09-05", "close": 45.34, "volume": 3258789.0}, {"date": "2024-09-06", "close": 44.72, "volume": 3739985.0}, {"date": "2024-09-09", "close": 44.47, "volume": 4549857.0}, {"date": "2024-09-10", "close": 43.32, "volume": 4092006.0}, {"date": "2024-09-11", "close": 43.53, "volume": 4936586.0}, {"date": "2024-09-12", "close": 44.59, "volume": 4026750.0}, {"date": "2024-09-13", "close": 44.92, "volume": 3634469.0}, {"date": "2024-09-16", "close": 46.73, "volume": 6043035.0}, {"date": "2024-09-17", "close": 47.33, "volume": 4550665.0}, {"date": "2024-09-18", "close": 47.86, "volume": 4135351.0}, {"date": "2024-09-19", "close": 49.02, "volume": 3846691.0}, {"date": "2024-09-20", "close": 47.41, "volume": 19056700.0}, {"date": "2024-09-23", "close": 46.74, "volume": 2890015.0}, {"date": "2024-09-24", "close": 47.5, "volume": 2795841.0}, {"date": "2024-09-25", "close": 47.8, "volume": 4339426.0}, {"date": "2024-09-26", "close": 49.51, "volume": 5066839.0}, {"date": "2024-09-27", "close": 50.09, "volume": 3874772.0}, {"date": "2024-09-30", "close": 49.42, "volume": 5572733.0}, {"date": "2024-10-01", "close": 48.77, "volume": 4199352.0}, {"date": "2024-10-02", "close": 47.83, "volume": 3020023.0}, {"date": "2024-10-03", "close": 46.63, "volume": 3322589.0}, {"date": "2024-10-04", "close": 46.76, "volume": 1919738.0}, {"date": "2024-10-07", "close": 46.45, "volume": 3356157.0}, {"date": "2024-10-08", "close": 46.12, "volume": 2683734.0}, {"date": "2024-10-09", "close": 46.06, "volume": 2617925.0}, {"date": "2024-10-10", "close": 45.4, "volume": 3571497.0}, {"date": "2024-10-11", "close": 45.6, "volume": 1936256.0}, {"date": "2024-10-14", "close": 45.29, "volume": 2362554.0}, {"date": "2024-10-15", "close": 44.44, "volume": 5012351.0}, {"date": "2024-10-16", "close": 45.39, "volume": 5656401.0}, {"date": "2024-10-17", "close": 43.42, "volume": 5411124.0}, {"date": "2024-10-18", "close": 44.35, "volume": 6080360.0}, {"date": "2024-10-21", "close": 44.2, "volume": 2243118.0}, {"date": "2024-10-22", "close": 44.54, "volume": 1987160.0}, {"date": "2024-10-23", "close": 46.65, "volume": 3394914.0}, {"date": "2024-10-24", "close": 45.86, "volume": 2135172.0}, {"date": "2024-10-25", "close": 45.84, "volume": 2392440.0}, {"date": "2024-10-28", "close": 45.29, "volume": 3511034.0}, {"date": "2024-10-29", "close": 44.71, "volume": 4465495.0}, {"date": "2024-10-30", "close": 50.07, "volume": 7886364.0}, {"date": "2024-10-31", "close": 51.5, "volume": 6137154.0}, {"date": "2024-11-01", "close": 51.46, "volume": 3613467.0}, {"date": "2024-11-04", "close": 51.75, "volume": 4212767.0}, {"date": "2024-11-05", "close": 51.82, "volume": 4263207.0}, {"date": "2024-11-06", "close": 53.21, "volume": 4702725.0}, {"date": "2024-11-07", "close": 53.45, "volume": 2977352.0}, {"date": "2024-11-08", "close": 52.39, "volume": 3590553.0}, {"date": "2024-11-11", "close": 52.31, "volume": 1949133.0}, {"date": "2024-11-12", "close": 50.66, "volume": 2942111.0}, {"date": "2024-11-13", "close": 50.99, "volume": 2834298.0}, {"date": "2024-11-14", "close": 50.35, "volume": 5760216.0}, {"date": "2024-11-15", "close": 51.66, "volume": 3028239.0}, {"date": "2024-11-18", "close": 53.44, "volume": 4036737.0}, {"date": "2024-11-19", "close": 53.16, "volume": 2871220.0}, {"date": "2024-11-20", "close": 55.7, "volume": 7857385.0}, {"date": "2024-11-21", "close": 56.37, "volume": 4499799.0}, {"date": "2024-11-22", "close": 56.64, "volume": 3566274.0}, {"date": "2024-11-25", "close": 56.25, "volume": 6532950.0}, {"date": "2024-11-26", "close": 55.53, "volume": 2552030.0}, {"date": "2024-11-27", "close": 54.76, "volume": 3037746.0}, {"date": "2024-11-29", "close": 55.02, "volume": 2145337.0}, {"date": "2024-12-02", "close": 55.11, "volume": 3050149.0}, {"date": "2024-12-03", "close": 55.22, "volume": 2630069.0}, {"date": "2024-12-04", "close": 54.57, "volume": 2891899.0}, {"date": "2024-12-05", "close": 54.77, "volume": 2428914.0}, {"date": "2024-12-06", "close": 54.61, "volume": 1633315.0}, {"date": "2024-12-09", "close": 54.34, "volume": 2568238.0}, {"date": "2024-12-10", "close": 53.43, "volume": 3202158.0}, {"date": "2024-12-11", "close": 53.48, "volume": 2543508.0}, {"date": "2024-12-12", "close": 53.45, "volume": 4059983.0}, {"date": "2024-12-13", "close": 53.73, "volume": 2440098.0}, {"date": "2024-12-16", "close": 54.7, "volume": 4670439.0}, {"date": "2024-12-17", "close": 53.93, "volume": 4341440.0}, {"date": "2024-12-18", "close": 51.74, "volume": 4314529.0}, {"date": "2024-12-19", "close": 51.18, "volume": 3318839.0}, {"date": "2024-12-20", "close": 53.28, "volume": 10253460.0}, {"date": "2024-12-23", "close": 53.93, "volume": 3253703.0}, {"date": "2024-12-24", "close": 54.53, "volume": 1009502.0}, {"date": "2024-12-26", "close": 54.15, "volume": 1543081.0}, {"date": "2024-12-27", "close": 54.35, "volume": 2612292.0}, {"date": "2024-12-30", "close": 53.62, "volume": 2442804.0}, {"date": "2024-12-31", "close": 53.86, "volume": 2559565.0}, {"date": "2025-01-02", "close": 53.6, "volume": 3365965.0}, {"date": "2025-01-03", "close": 52.3, "volume": 2619327.0}, {"date": "2025-01-06", "close": 53.35, "volume": 2760381.0}, {"date": "2025-01-07", "close": 52.11, "volume": 3565358.0}, {"date": "2025-01-08", "close": 51.93, "volume": 2316513.0}, {"date": "2025-01-10", "close": 51.77, "volume": 2242332.0}, {"date": "2025-01-13", "close": 52.16, "volume": 1908063.0}, {"date": "2025-01-14", "close": 52.93, "volume": 2276270.0}, {"date": "2025-01-15", "close": 52.95, "volume": 2651386.0}, {"date": "2025-01-16", "close": 52.22, "volume": 2887521.0}, {"date": "2025-01-17", "close": 52.96, "volume": 2722620.0}, {"date": "2025-01-21", "close": 54.99, "volume": 3979527.0}, {"date": "2025-01-22", "close": 55.35, "volume": 4492177.0}, {"date": "2025-01-23", "close": 55.27, "volume": 2035446.0}, {"date": "2025-01-24", "close": 56.02, "volume": 2185594.0}, {"date": "2025-01-27", "close": 54.88, "volume": 2430387.0}, {"date": "2025-01-28", "close": 54.34, "volume": 3363073.0}, {"date": "2025-01-29", "close": 53.56, "volume": 3587348.0}, {"date": "2025-01-30", "close": 53.26, "volume": 3788890.0}, {"date": "2025-01-31", "close": 53.09, "volume": 3145405.0}, {"date": "2025-02-03", "close": 53.52, "volume": 3946525.0}, {"date": "2025-02-04", "close": 53.85, "volume": 5063591.0}, {"date": "2025-02-05", "close": 54.54, "volume": 4785549.0}, {"date": "2025-02-06", "close": 54.86, "volume": 4815804.0}, {"date": "2025-02-07", "close": 54.0, "volume": 2654413.0}, {"date": "2025-02-10", "close": 53.53, "volume": 2656656.0}, {"date": "2025-02-11", "close": 53.64, "volume": 3467001.0}, {"date": "2025-02-12", "close": 50.93, "volume": 8145227.0}, {"date": "2025-02-13", "close": 54.65, "volume": 5575515.0}, {"date": "2025-02-14", "close": 53.65, "volume": 3550494.0}, {"date": "2025-02-18", "close": 55.3, "volume": 3193279.0}, {"date": "2025-02-19", "close": 55.32, "volume": 2539691.0}, {"date": "2025-02-20", "close": 54.1, "volume": 2850236.0}, {"date": "2025-02-21", "close": 53.16, "volume": 2517009.0}, {"date": "2025-02-24", "close": 53.85, "volume": 3425680.0}, {"date": "2025-02-25", "close": 52.99, "volume": 3734658.0}, {"date": "2025-02-26", "close": 53.52, "volume": 3626085.0}, {"date": "2025-02-27", "close": 51.69, "volume": 2432979.0}, {"date": "2025-02-28", "close": 52.07, "volume": 4287723.0}, {"date": "2025-03-03", "close": 50.1, "volume": 3654906.0}, {"date": "2025-03-04", "close": 46.69, "volume": 5965096.0}, {"date": "2025-03-05", "close": 48.29, "volume": 4807394.0}, {"date": "2025-03-06", "close": 46.74, "volume": 4603420.0}, {"date": "2025-03-07", "close": 46.53, "volume": 4032589.0}, {"date": "2025-03-10", "close": 43.19, "volume": 5140905.0}, {"date": "2025-03-11", "close": 43.56, "volume": 3938809.0}, {"date": "2025-03-12", "close": 44.25, "volume": 3976403.0}, {"date": "2025-03-13", "close": 43.43, "volume": 2990503.0}, {"date": "2025-03-14", "close": 44.27, "volume": 2311529.0}, {"date": "2025-03-17", "close": 45.24, "volume": 4402940.0}, {"date": "2025-03-18", "close": 45.07, "volume": 3581464.0}, {"date": "2025-03-19", "close": 46.0, "volume": 4090312.0}, {"date": "2025-03-20", "close": 45.71, "volume": 2364039.0}, {"date": "2025-03-21", "close": 44.21, "volume": 9219578.0}, {"date": "2025-03-24", "close": 45.02, "volume": 3994545.0}, {"date": "2025-03-25", "close": 45.57, "volume": 5386494.0}, {"date": "2025-03-26", "close": 45.28, "volume": 3623175.0}, {"date": "2025-03-27", "close": 45.4, "volume": 4020789.0}, {"date": "2025-03-28", "close": 44.51, "volume": 4134893.0}, {"date": "2025-03-31", "close": 45.06, "volume": 4922614.0}, {"date": "2025-04-01", "close": 45.62, "volume": 4611674.0}, {"date": "2025-04-02", "close": 47.06, "volume": 3665618.0}, {"date": "2025-04-03", "close": 42.71, "volume": 6127756.0}, {"date": "2025-04-04", "close": 41.06, "volume": 5923497.0}, {"date": "2025-04-07", "close": 39.41, "volume": 7017433.0}, {"date": "2025-04-08", "close": 38.19, "volume": 5064728.0}, {"date": "2025-04-09", "close": 42.68, "volume": 6367293.0}, {"date": "2025-04-10", "close": 40.27, "volume": 4721141.0}, {"date": "2025-04-11", "close": 40.8, "volume": 4376934.0}, {"date": "2025-04-14", "close": 41.44, "volume": 2737664.0}, {"date": "2025-04-15", "close": 41.11, "volume": 3062326.0}, {"date": "2025-04-16", "close": 40.77, "volume": 2943648.0}, {"date": "2025-04-17", "close": 41.35, "volume": 3693719.0}, {"date": "2025-04-21", "close": 40.78, "volume": 2546146.0}, {"date": "2025-04-22", "close": 41.54, "volume": 2980194.0}, {"date": "2025-04-23", "close": 41.92, "volume": 4555932.0}, {"date": "2025-04-24", "close": 42.45, "volume": 4821419.0}, {"date": "2025-04-25", "close": 42.23, "volume": 2089404.0}, {"date": "2025-04-28", "close": 42.55, "volume": 3121082.0}, {"date": "2025-04-29", "close": 42.35, "volume": 2403474.0}, {"date": "2025-04-30", "close": 42.02, "volume": 4614404.0}, {"date": "2025-05-01", "close": 40.47, "volume": 2989154.0}, {"date": "2025-05-02", "close": 41.28, "volume": 2310293.0}, {"date": "2025-05-05", "close": 39.62, "volume": 2784544.0}, {"date": "2025-05-06", "close": 39.56, "volume": 3262380.0}, {"date": "2025-05-07", "close": 40.0, "volume": 3318263.0}, {"date": "2025-05-08", "close": 41.7, "volume": 4211515.0}, {"date": "2025-05-09", "close": 41.9, "volume": 3304412.0}, {"date": "2025-05-12", "close": 45.0, "volume": 5216155.0}, {"date": "2025-05-13", "close": 45.98, "volume": 4318784.0}, {"date": "2025-05-14", "close": 46.61, "volume": 5151614.0}, {"date": "2025-05-15", "close": 46.63, "volume": 4180916.0}, {"date": "2025-05-16", "close": 46.64, "volume": 3141947.0}, {"date": "2025-05-19", "close": 46.39, "volume": 2472255.0}, {"date": "2025-05-20", "close": 45.94, "volume": 2059713.0}, {"date": "2025-05-21", "close": 44.49, "volume": 2433656.0}, {"date": "2025-05-22", "close": 44.48, "volume": 2723354.0}, {"date": "2025-05-23", "close": 43.74, "volume": 2015661.0}, {"date": "2025-05-27", "close": 44.39, "volume": 3327874.0}, {"date": "2025-05-28", "close": 43.51, "volume": 3040589.0}, {"date": "2025-05-29", "close": 43.91, "volume": 2226035.0}, {"date": "2025-05-30", "close": 43.33, "volume": 5468171.0}, {"date": "2025-06-02", "close": 42.62, "volume": 3091370.0}, {"date": "2025-06-03", "close": 42.81, "volume": 2934497.0}, {"date": "2025-06-04", "close": 42.59, "volume": 2804230.0}, {"date": "2025-06-05", "close": 43.07, "volume": 2197208.0}, {"date": "2025-06-06", "close": 43.32, "volume": 1561945.0}, {"date": "2025-06-09", "close": 43.99, "volume": 2644327.0}, {"date": "2025-06-10", "close": 43.81, "volume": 2011681.0}, {"date": "2025-06-11", "close": 43.39, "volume": 1940018.0}, {"date": "2025-06-12", "close": 43.0, "volume": 2557854.0}, {"date": "2025-06-13", "close": 41.98, "volume": 3757178.0}, {"date": "2025-06-16", "close": 43.25, "volume": 3855746.0}, {"date": "2025-06-17", "close": 42.79, "volume": 3126217.0}, {"date": "2025-06-18", "close": 42.39, "volume": 3237609.0}, {"date": "2025-06-20", "close": 42.35, "volume": 11210140.0}, {"date": "2025-06-23", "close": 42.42, "volume": 3735591.0}, {"date": "2025-06-24", "close": 43.5, "volume": 2362783.0}, {"date": "2025-06-25", "close": 42.48, "volume": 8211200.0}, {"date": "2025-06-26", "close": 42.68, "volume": 4795998.0}, {"date": "2025-06-27", "close": 43.06, "volume": 7720458.0}, {"date": "2025-06-30", "close": 43.15, "volume": 3376999.0}, {"date": "2025-07-01", "close": 45.85, "volume": 2872801.0}, {"date": "2025-07-02", "close": 47.18, "volume": 4858757.0}, {"date": "2025-07-03", "close": 48.03, "volume": 3591479.0}, {"date": "2025-07-07", "close": 46.84, "volume": 6041838.0}, {"date": "2025-07-08", "close": 47.12, "volume": 3021127.0}, {"date": "2025-07-09", "close": 47.24, "volume": 2378483.0}, {"date": "2025-07-10", "close": 48.02, "volume": 3103772.0}, {"date": "2025-07-11", "close": 47.2, "volume": 1852615.0}, {"date": "2025-07-14", "close": 46.39, "volume": 1510347.0}, {"date": "2025-07-15", "close": 45.4, "volume": 2492132.0}, {"date": "2025-07-16", "close": 45.87, "volume": 2491956.0}, {"date": "2025-07-17", "close": 46.08, "volume": 2920586.0}, {"date": "2025-07-18", "close": 44.86, "volume": 2982503.0}, {"date": "2025-07-21", "close": 45.44, "volume": 2404720.0}, {"date": "2025-07-22", "close": 46.24, "volume": 4732915.0}, {"date": "2025-07-23", "close": 47.81, "volume": 3384381.0}, {"date": "2025-07-24", "close": 48.03, "volume": 3085400.0}, {"date": "2025-07-25", "close": 48.85, "volume": 3098021.0}, {"date": "2025-07-28", "close": 48.53, "volume": 3006350.0}, {"date": "2025-07-29", "close": 48.2, "volume": 3021360.0}, {"date": "2025-07-30", "close": 47.36, "volume": 7226527.0}, {"date": "2025-07-31", "close": 44.38, "volume": 7855568.0}, {"date": "2025-08-01", "close": 44.35, "volume": 4016515.0}, {"date": "2025-08-04", "close": 44.06, "volume": 2472459.0}, {"date": "2025-08-05", "close": 44.17, "volume": 3325046.0}, {"date": "2025-08-06", "close": 42.63, "volume": 4820131.0}, {"date": "2025-08-07", "close": 43.8, "volume": 3363998.0}, {"date": "2025-08-08", "close": 43.63, "volume": 2797273.0}, {"date": "2025-08-11", "close": 43.42, "volume": 2339216.0}, {"date": "2025-08-12", "close": 44.27, "volume": 6080606.0}, {"date": "2025-08-13", "close": 45.12, "volume": 2389687.0}, {"date": "2025-08-14", "close": 43.72, "volume": 2929519.0}, {"date": "2025-08-15", "close": 42.69, "volume": 4460551.0}, {"date": "2025-08-18", "close": 42.92, "volume": 4230382.0}, {"date": "2025-08-19", "close": 43.17, "volume": 4854602.0}, {"date": "2025-08-20", "close": 41.95, "volume": 7698822.0}, {"date": "2025-08-21", "close": 43.69, "volume": 5988441.0}, {"date": "2025-08-22", "close": 45.7, "volume": 4851315.0}, {"date": "2025-08-25", "close": 45.93, "volume": 2931148.0}, {"date": "2025-08-26", "close": 46.3, "volume": 4953674.0}, {"date": "2025-08-27", "close": 45.66, "volume": 4069338.0}, {"date": "2025-08-28", "close": 46.39, "volume": 3503629.0}, {"date": "2025-08-29", "close": 47.36, "volume": 4320658.0}, {"date": "2025-09-02", "close": 47.11, "volume": 3312338.0}, {"date": "2025-09-03", "close": 46.95, "volume": 4490539.0}, {"date": "2025-09-04", "close": 46.17, "volume": 3809774.0}, {"date": "2025-09-05", "close": 46.91, "volume": 2339724.0}, {"date": "2025-09-08", "close": 46.69, "volume": 3329024.0}, {"date": "2025-09-09", "close": 45.36, "volume": 3359248.0}, {"date": "2025-09-10", "close": 45.27, "volume": 3530574.0}, {"date": "2025-09-11", "close": 45.64, "volume": 2898627.0}, {"date": "2025-09-12", "close": 44.27, "volume": 3339127.0}, {"date": "2025-09-15", "close": 44.47, "volume": 3905999.0}, {"date": "2025-09-16", "close": 44.28, "volume": 3386115.0}, {"date": "2025-09-17", "close": 44.04, "volume": 3334215.0}, {"date": "2025-09-18", "close": 44.17, "volume": 3417029.0}, {"date": "2025-09-19", "close": 43.82, "volume": 19817700.0}, {"date": "2025-09-22", "close": 43.48, "volume": 4016829.0}, {"date": "2025-09-23", "close": 43.81, "volume": 3275837.0}, {"date": "2025-09-24", "close": 43.25, "volume": 2766711.0}, {"date": "2025-09-25", "close": 42.28, "volume": 4076262.0}, {"date": "2025-09-26", "close": 42.13, "volume": 2856756.0}, {"date": "2025-09-29", "close": 42.21, "volume": 2484987.0}, {"date": "2025-09-30", "close": 42.57, "volume": 3740502.0}, {"date": "2025-10-01", "close": 42.66, "volume": 3894124.0}, {"date": "2025-10-02", "close": 41.88, "volume": 4133947.0}, {"date": "2025-10-03", "close": 41.98, "volume": 5151717.0}, {"date": "2025-10-06", "close": 40.31, "volume": 6926975.0}, {"date": "2025-10-07", "close": 41.18, "volume": 6114222.0}, {"date": "2025-10-08", "close": 43.3, "volume": 6476365.0}, {"date": "2025-10-09", "close": 42.89, "volume": 7498739.0}, {"date": "2025-10-10", "close": 40.45, "volume": 5207540.0}, {"date": "2025-10-13", "close": 41.53, "volume": 3731542.0}, {"date": "2025-10-14", "close": 42.23, "volume": 3901846.0}, {"date": "2025-10-15", "close": 41.76, "volume": 3155035.0}, {"date": "2025-10-16", "close": 41.32, "volume": 3430727.0}, {"date": "2025-10-17", "close": 41.4, "volume": 4264741.0}, {"date": "2025-10-20", "close": 42.23, "volume": 3270764.0}, {"date": "2025-10-21", "close": 42.51, "volume": 4288464.0}, {"date": "2025-10-22", "close": 42.66, "volume": 2678217.0}, {"date": "2025-10-23", "close": 43.02, "volume": 3026241.0}, {"date": "2025-10-24", "close": 43.07, "volume": 2200001.0}, {"date": "2025-10-27", "close": 43.4, "volume": 2431377.0}, {"date": "2025-10-28", "close": 43.09, "volume": 3127409.0}, {"date": "2025-10-29", "close": 37.84, "volume": 19642930.0}, {"date": "2025-10-30", "close": 36.04, "volume": 10299880.0}, {"date": "2025-10-31", "close": 36.92, "volume": 7649480.0}, {"date": "2025-11-03", "close": 36.57, "volume": 7809723.0}, {"date": "2025-11-04", "close": 36.31, "volume": 6910863.0}, {"date": "2025-11-05", "close": 36.05, "volume": 5812507.0}, {"date": "2025-11-06", "close": 35.72, "volume": 4795189.0}, {"date": "2025-11-07", "close": 35.81, "volume": 4821509.0}, {"date": "2025-11-10", "close": 35.5, "volume": 4847534.0}, {"date": "2025-11-11", "close": 35.84, "volume": 7860827.0}, {"date": "2025-11-12", "close": 35.38, "volume": 4473940.0}, {"date": "2025-11-13", "close": 35.08, "volume": 4891843.0}, {"date": "2025-11-14", "close": 34.29, "volume": 4507268.0}, {"date": "2025-11-17", "close": 33.92, "volume": 4563936.0}, {"date": "2025-11-18", "close": 33.82, "volume": 6321530.0}, {"date": "2025-11-19", "close": 33.67, "volume": 6251384.0}, {"date": "2025-11-20", "close": 32.79, "volume": 5284952.0}, {"date": "2025-11-21", "close": 33.78, "volume": 5968902.0}, {"date": "2025-11-24", "close": 33.71, "volume": 6202350.0}, {"date": "2025-11-25", "close": 34.96, "volume": 5106858.0}, {"date": "2025-11-26", "close": 35.78, "volume": 3750566.0}, {"date": "2025-11-28", "close": 35.69, "volume": 2662932.0}, {"date": "2025-12-01", "close": 35.65, "volume": 6076825.0}, {"date": "2025-12-02", "close": 34.45, "volume": 5488005.0}, {"date": "2025-12-03", "close": 36.12, "volume": 7070317.0}, {"date": "2025-12-04", "close": 36.45, "volume": 6357213.0}, {"date": "2025-12-05", "close": 36.04, "volume": 5562989.0}, {"date": "2025-12-08", "close": 36.06, "volume": 5752659.0}, {"date": "2025-12-09", "close": 35.31, "volume": 3256245.0}, {"date": "2025-12-10", "close": 37.17, "volume": 4339591.0}, {"date": "2025-12-11", "close": 38.01, "volume": 6745788.0}, {"date": "2025-12-12", "close": 37.19, "volume": 4719435.0}, {"date": "2025-12-15", "close": 37.54, "volume": 4952493.0}, {"date": "2025-12-16", "close": 37.69, "volume": 6362500.0}, {"date": "2025-12-17", "close": 38.02, "volume": 5476595.0}, {"date": "2025-12-18", "close": 38.62, "volume": 5629702.0}, {"date": "2025-12-19", "close": 38.11, "volume": 10373910.0}, {"date": "2025-12-22", "close": 38.09, "volume": 5032630.0}, {"date": "2025-12-23", "close": 38.24, "volume": 2999775.0}, {"date": "2025-12-24", "close": 38.13, "volume": 1125173.0}, {"date": "2025-12-26", "close": 38.74, "volume": 2171504.0}, {"date": "2025-12-29", "close": 38.68, "volume": 3555146.0}, {"date": "2025-12-30", "close": 38.84, "volume": 2354556.0}, {"date": "2025-12-31", "close": 38.67, "volume": 3484388.0}, {"date": "2026-01-02", "close": 39.6, "volume": 4506789.0}, {"date": "2026-01-05", "close": 40.07, "volume": 5567337.0}, {"date": "2026-01-06", "close": 40.95, "volume": 5145948.0}, {"date": "2026-01-07", "close": 39.64, "volume": 5584496.0}, {"date": "2026-01-08", "close": 42.3, "volume": 9156785.0}, {"date": "2026-01-09", "close": 42.98, "volume": 4526549.0}, {"date": "2026-01-12", "close": 42.94, "volume": 4893982.0}, {"date": "2026-01-13", "close": 42.68, "volume": 4208710.0}, {"date": "2026-01-14", "close": 42.74, "volume": 3774893.0}, {"date": "2026-01-15", "close": 43.33, "volume": 4089707.0}, {"date": "2026-01-16", "close": 42.71, "volume": 4286023.0}, {"date": "2026-01-20", "close": 40.95, "volume": 6256342.0}, {"date": "2026-01-21", "close": 41.93, "volume": 5181383.0}, {"date": "2026-01-22", "close": 41.78, "volume": 3601980.0}, {"date": "2026-01-23", "close": 43.8, "volume": 10768000.0}, {"date": "2026-01-26", "close": 43.38, "volume": 5681782.0}, {"date": "2026-01-27", "close": 42.96, "volume": 3836737.0}, {"date": "2026-01-28", "close": 42.41, "volume": 3961011.0}, {"date": "2026-01-29", "close": 42.12, "volume": 7174430.0}, {"date": "2026-01-30", "close": 41.63, "volume": 5454594.0}, {"date": "2026-02-02", "close": 41.96, "volume": 5369187.0}, {"date": "2026-02-03", "close": 40.9, "volume": 7460701.0}, {"date": "2026-02-04", "close": 44.39, "volume": 6771090.0}, {"date": "2026-02-05", "close": 43.17, "volume": 5173898.0}, {"date": "2026-02-06", "close": 44.14, "volume": 5905520.0}, {"date": "2026-02-09", "close": 44.05, "volume": 6131489.0}, {"date": "2026-02-10", "close": 45.75, "volume": 10327000.0}, {"date": "2026-02-11", "close": 50.28, "volume": 20225940.0}, {"date": "2026-02-12", "close": 51.42, "volume": 13589900.0}, {"date": "2026-02-13", "close": 51.56, "volume": 8736979.0}, {"date": "2026-02-17", "close": 50.82, "volume": 9015680.0}, {"date": "2026-02-18", "close": 51.84, "volume": 8146037.0}, {"date": "2026-02-19", "close": 49.78, "volume": 6781804.0}, {"date": "2026-02-20", "close": 48.74, "volume": 6219689.0}, {"date": "2026-02-23", "close": 46.29, "volume": 6307386.0}, {"date": "2026-02-24", "close": 45.9, "volume": 3717869.0}, {"date": "2026-02-25", "close": 45.97, "volume": 3923900.0}, {"date": "2026-02-26", "close": 46.47, "volume": 5314420.0}, {"date": "2026-02-27", "close": 47.01, "volume": 7948952.0}, {"date": "2026-03-02", "close": 46.82, "volume": 5573509.0}, {"date": "2026-03-03", "close": 45.2, "volume": 5099156.0}, {"date": "2026-03-04", "close": 45.19, "volume": 4559223.0}, {"date": "2026-03-05", "close": 44.59, "volume": 6844338.0}, {"date": "2026-03-06", "close": 42.85, "volume": 7448194.0}, {"date": "2026-03-09", "close": 42.09, "volume": 8727617.0}, {"date": "2026-03-10", "close": 42.74, "volume": 7375050.0}, {"date": "2026-03-11", "close": 42.2, "volume": 4400620.0}, {"date": "2026-03-12", "close": 39.71, "volume": 5971415.0}, {"date": "2026-03-13", "close": 39.75, "volume": 6078462.0}, {"date": "2026-03-16", "close": 39.42, "volume": 4001846.0}, {"date": "2026-03-17", "close": 40.08, "volume": 4621301.0}, {"date": "2026-03-18", "close": 38.58, "volume": 4591479.0}, {"date": "2026-03-19", "close": 36.93, "volume": 6284743.0}, {"date": "2026-03-20", "close": 36.21, "volume": 11251620.0}, {"date": "2026-03-23", "close": 38.7, "volume": 7765979.0}, {"date": "2026-03-24", "close": 39.86, "volume": 6965458.0}, {"date": "2026-03-25", "close": 40.67, "volume": 6065521.0}, {"date": "2026-03-26", "close": 40.44, "volume": 6309636.0}, {"date": "2026-03-27", "close": 39.41, "volume": 7719906.0}, {"date": "2026-03-30", "close": 38.25, "volume": 5664911.0}, {"date": "2026-03-31", "close": 39.85, "volume": 6834542.0}, {"date": "2026-04-01", "close": 40.13, "volume": 3119458.0}, {"date": "2026-04-02", "close": 39.29, "volume": 6734796.0}, {"date": "2026-04-06", "close": 40.11, "volume": 2828269.0}, {"date": "2026-04-07", "close": 39.23, "volume": 4277715.0}, {"date": "2026-04-08", "close": 42.28, "volume": 4891214.0}, {"date": "2026-04-09", "close": 42.14, "volume": 3302142.0}, {"date": "2026-04-10", "close": 42.06, "volume": 3119463.0}, {"date": "2026-04-13", "close": 42.11, "volume": 3220082.0}, {"date": "2026-04-14", "close": 42.1, "volume": 3323983.0}, {"date": "2026-04-15", "close": 41.4, "volume": 5214534.0}, {"date": "2026-04-16", "close": 41.2, "volume": 5351415.0}, {"date": "2026-04-17", "close": 42.24, "volume": 8233396.0}, {"date": "2026-04-20", "close": 42.7, "volume": 4085480.0}, {"date": "2026-04-21", "close": 41.22, "volume": 3628949.0}, {"date": "2026-04-22", "close": 39.69, "volume": 5159729.0}, {"date": "2026-04-23", "close": 40.52, "volume": 4733390.0}, {"date": "2026-04-24", "close": 39.96, "volume": 4488171.0}, {"date": "2026-04-27", "close": 40.04, "volume": 4751467.0}, {"date": "2026-04-28", "close": 40.56, "volume": 7122203.0}, {"date": "2026-04-29", "close": 39.68, "volume": 5306633.0}, {"date": "2026-04-30", "close": 38.39, "volume": 12401130.0}, {"date": "2026-05-01", "close": 39.43, "volume": 6017580.0}, {"date": "2026-05-04", "close": 37.97, "volume": 6912258.0}, {"date": "2026-05-05", "close": 39.51, "volume": 6036616.0}, {"date": "2026-05-06", "close": 41.89, "volume": 6109683.0}, {"date": "2026-05-07", "close": 41.63, "volume": 4722890.0}, {"date": "2026-05-08", "close": 41.55, "volume": 5216204.0}, {"date": "2026-05-11", "close": 40.9, "volume": 3746622.0}, {"date": "2026-05-12", "close": 40.58, "volume": 3352735.0}, {"date": "2026-05-13", "close": 40.44, "volume": 3125027.0}, {"date": "2026-05-14", "close": 40.02, "volume": 3501773.0}, {"date": "2026-05-15", "close": 37.48, "volume": 3793454.0}, {"date": "2026-05-18", "close": 37.35, "volume": 3910472.0}, {"date": "2026-05-19", "close": 35.62, "volume": 4728941.0}, {"date": "2026-05-20", "close": 37.13, "volume": 5467713.0}, {"date": "2026-05-21", "close": 37.74, "volume": 3795902.0}, {"date": "2026-05-22", "close": 38.05, "volume": 3885997.0}, {"date": "2026-05-26", "close": 39.2, "volume": 4554657.0}, {"date": "2026-05-27", "close": 39.88, "volume": 5688105.0}, {"date": "2026-05-28", "close": 41.02, "volume": 4778825.0}, {"date": "2026-05-29", "close": 41.15, "volume": 7041950.0}, {"date": "2026-06-01", "close": 41.25, "volume": 5619062.0}, {"date": "2026-06-02", "close": 42.24, "volume": 3607902.0}, {"date": "2026-06-03", "close": 42.12, "volume": 3599156.0}, {"date": "2026-06-04", "close": 42.28, "volume": 3887388.0}, {"date": "2026-06-05", "close": 41.28, "volume": 3693954.0}, {"date": "2026-06-08", "close": 40.5, "volume": 5012717.0}, {"date": "2026-06-09", "close": 41.36, "volume": 8820445.0}, {"date": "2026-06-10", "close": 38.95, "volume": 6930272.0}, {"date": "2026-06-11", "close": 42.69, "volume": 9021043.0}, {"date": "2026-06-12", "close": 43.32, "volume": 5863204.0}, {"date": "2026-06-15", "close": 44.51, "volume": 7661851.0}, {"date": "2026-06-16", "close": 44.05, "volume": 3774267.0}, {"date": "2026-06-17", "close": 43.42, "volume": 5610459.0}, {"date": "2026-06-18", "close": 44.2, "volume": 9449094.0}, {"date": "2026-06-22", "close": 45.39, "volume": 6315711.0}, {"date": "2026-06-23", "close": 44.36, "volume": 5039289.0}, {"date": "2026-06-24", "close": 46.56, "volume": 9239587.0}, {"date": "2026-06-25", "close": 46.84, "volume": 8959019.0}, {"date": "2026-06-26", "close": 46.98, "volume": 8561326.0}, {"date": "2026-06-29", "close": 46.17, "volume": 6737347.0}, {"date": "2026-06-30", "close": 46.26, "volume": 6766986.0}, {"date": "2026-07-01", "close": 46.09, "volume": 3942304.0}, {"date": "2026-07-02", "close": 45.93, "volume": 4947712.0}, {"date": "2026-07-06", "close": 45.64, "volume": 6849701.0}, {"date": "2026-07-07", "close": 45.0, "volume": 6501204.0}, {"date": "2026-07-08", "close": 42.08, "volume": 7636675.0}, {"date": "2026-07-09", "close": 42.99, "volume": 4938985.0}, {"date": "2026-07-10", "close": 44.23, "volume": 4140150.0}, {"date": "2026-07-13", "close": 43.15, "volume": 4465136.0}, {"date": "2026-07-14", "close": 42.91, "volume": 3844906.0}, {"date": "2026-07-15", "close": 43.59, "volume": 3710337.0}, {"date": "2026-07-16", "close": 44.77, "volume": 4123210.0}, {"date": "2026-07-17", "close": 44.3, "volume": 4809867.0}, {"date": "2026-07-20", "close": 43.14, "volume": 4789234.0}, {"date": "2026-07-21", "close": 43.06, "volume": 3595335.0}, {"date": "2026-07-22", "close": 44.51, "volume": 4038534.0}, {"date": "2026-07-23", "close": 43.71, "volume": 4229685.0}, {"date": "2026-07-24", "close": 48.56, "volume": 8935958.0}, {"date": "2026-07-27", "close": 50.09, "volume": 8429935.0}, {"date": "2026-07-28", "close": 50.8, "volume": 9513706.0}, {"date": "2026-07-29", "close": 48.26, "volume": 6065779.0}, {"date": "2026-07-30", "close": 47.52, "volume": 4703077.0}, {"date": "2026-07-31", "close": 45.97, "volume": 6943877.0}, {"date": "2026-08-03", "close": 46.88, "volume": 4543220.0}, {"date": "2026-08-04", "close": 48.52, "volume": 4433386.0}, {"date": "2026-08-05", "close": 48.47, "volume": 4210268.0}, {"date": "2026-08-06", "close": 46.93, "volume": 3867191.0}, {"date": "2026-08-07", "close": 48.28, "volume": 3365272.0}], "refreshing": true}